Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,850.00 | 8,100.00 | 6,850.00 | 7,375.00 | 7,375.00 | 134,700 |
| 2026-10-16 | 8,000.00 | 8,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | 94,700 |
| 2026-10-15 | 8,500.00 | 8,700.00 | 8,050.00 | 8,050.00 | 8,050.00 | 42,100 |
| 2026-10-14 | 8,525.00 | 8,800.00 | 8,475.00 | 8,475.00 | 8,475.00 | 32,200 |
| 2026-10-13 | 8,775.00 | 8,925.00 | 8,450.00 | 8,525.00 | 8,525.00 | 48,600 |
| 2026-10-12 | 8,925.00 | 9,225.00 | 8,400.00 | 8,475.00 | 8,475.00 | 94,800 |
| 2026-10-09 | 8,900.00 | 9,225.00 | 8,800.00 | 8,825.00 | 8,825.00 | 44,000 |
| 2026-10-08 | 9,200.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,900.00 | 97,200 |
| 2026-10-07 | 9,400.00 | 9,500.00 | 9,000.00 | 9,175.00 | 9,175.00 | 69,400 |
| 2026-10-06 | 9,325.00 | 9,775.00 | 9,275.00 | 9,300.00 | 9,300.00 | 41,400 |
| 2026-10-05 | 9,350.00 | 9,800.00 | 9,200.00 | 9,275.00 | 9,275.00 | 55,600 |
| 2026-10-02 | 9,500.00 | 9,550.00 | 9,000.00 | 9,350.00 | 9,350.00 | 34,300 |
| 2026-10-01 | 9,850.00 | 10,225.00 | 9,300.00 | 9,425.00 | 9,425.00 | 86,300 |
| 2026-09-30 | 9,350.00 | 10,250.00 | 9,350.00 | 9,750.00 | 9,750.00 | 229,000 |
| 2026-09-29 | 9,225.00 | 9,650.00 | 8,950.00 | 9,350.00 | 9,350.00 | 66,000 |
| 2026-09-28 | 9,650.00 | 9,725.00 | 9,200.00 | 9,225.00 | 9,225.00 | 34,000 |
| 2026-09-25 | 9,725.00 | 9,950.00 | 9,625.00 | 9,625.00 | 9,625.00 | 65,100 |
| 2026-09-24 | 9,400.00 | 9,850.00 | 9,000.00 | 9,725.00 | 9,725.00 | 67,000 |
| 2026-09-23 | 10,000.00 | 10,000.00 | 8,900.00 | 9,400.00 | 9,400.00 | 63,300 |
| 2026-09-22 | 9,600.00 | 9,700.00 | 8,300.00 | 8,900.00 | 8,900.00 | 140,700 |
| 2026-09-21 | 9,525.00 | 9,800.00 | 9,350.00 | 9,350.00 | 9,350.00 | 58,600 |
| 2026-09-18 | 10,975.00 | 11,275.00 | 9,400.00 | 9,525.00 | 9,525.00 | 368,600 |
| 2026-09-17 | 9,400.00 | 11,200.00 | 9,300.00 | 10,050.00 | 10,050.00 | 875,800 |
| 2026-09-16 | 9,425.00 | 9,975.00 | 9,400.00 | 9,400.00 | 9,400.00 | 62,800 |
| 2026-09-15 | 9,300.00 | 9,900.00 | 9,300.00 | 9,425.00 | 9,425.00 | 69,600 |
| 2026-09-14 | 9,700.00 | 9,775.00 | 8,525.00 | 9,275.00 | 9,275.00 | 47,000 |
| 2026-09-11 | 9,750.00 | 9,750.00 | 9,500.00 | 9,600.00 | 9,600.00 | 15,300 |
| 2026-09-10 | 9,700.00 | 10,125.00 | 9,550.00 | 9,750.00 | 9,750.00 | 335,000 |
| 2026-09-09 | 9,775.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,700.00 | 47,100 |
| 2026-09-08 | 9,775.00 | 9,800.00 | 9,600.00 | 9,775.00 | 9,775.00 | 43,900 |
| 2026-09-07 | 9,650.00 | 9,800.00 | 9,600.00 | 9,650.00 | 9,650.00 | 29,800 |
| 2026-09-04 | 9,800.00 | 9,950.00 | 9,675.00 | 9,700.00 | 9,700.00 | 26,800 |
| 2026-09-03 | 9,950.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 70,800 |
| 2026-09-02 | 9,675.00 | 10,000.00 | 9,600.00 | 9,950.00 | 9,950.00 | 120,800 |
| 2026-09-01 | 9,775.00 | 9,975.00 | 9,625.00 | 9,650.00 | 9,650.00 | 31,000 |
| 2026-08-31 | 9,950.00 | 10,100.00 | 9,600.00 | 9,775.00 | 9,775.00 | 70,400 |
| 2026-08-28 | 9,950.00 | 10,125.00 | 9,600.00 | 9,925.00 | 9,925.00 | 68,300 |
| 2026-08-27 | 9,950.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 90,600 |
| 2026-08-26 | 10,000.00 | 10,675.00 | 9,500.00 | 9,950.00 | 9,950.00 | 373,900 |
| 2026-08-25 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2026-08-24 | 9,700.00 | 10,500.00 | 9,700.00 | 10,000.00 | 10,000.00 | 139,900 |
| 2026-08-21 | 9,750.00 | 10,500.00 | 9,400.00 | 9,550.00 | 9,550.00 | 320,600 |
| 2026-08-20 | 8,600.00 | 10,200.00 | 8,500.00 | 9,800.00 | 9,800.00 | 625,500 |
| 2026-08-19 | 9,150.00 | 9,150.00 | 7,800.00 | 8,500.00 | 8,500.00 | 547,100 |
| 2026-08-18 | 9,175.00 | 9,175.00 | 8,600.00 | 9,175.00 | 9,175.00 | 266,900 |
| 2026-08-17 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0 |
| 2026-08-14 | 7,450.00 | 8,400.00 | 7,450.00 | 7,650.00 | 7,650.00 | 132,200 |
| 2026-08-13 | 7,475.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | 9,500 |
| 2026-08-12 | 7,675.00 | 7,675.00 | 7,475.00 | 7,475.00 | 7,475.00 | 4,400 |
| 2026-08-11 | 7,575.00 | 8,025.00 | 7,425.00 | 7,450.00 | 7,450.00 | 25,900 |
| 2026-08-10 | 7,600.00 | 7,625.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4,800 |
| 2026-08-07 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,000 |
| 2026-08-06 | 7,550.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,550.00 | 7,300 |
| 2026-08-05 | 7,350.00 | 7,600.00 | 7,350.00 | 7,550.00 | 7,550.00 | 31,100 |
| 2026-08-04 | 7,450.00 | 7,475.00 | 7,350.00 | 7,375.00 | 7,375.00 | 2,400 |
| 2026-08-03 | 7,525.00 | 7,525.00 | 7,375.00 | 7,475.00 | 7,475.00 | 27,300 |
| 2026-07-31 | 7,850.00 | 7,850.00 | 7,475.00 | 7,525.00 | 7,525.00 | 44,800 |
| 2026-07-30 | 7,700.00 | 7,950.00 | 7,250.00 | 7,475.00 | 7,475.00 | 98,000 |
| 2026-07-29 | 7,550.00 | 7,800.00 | 7,150.00 | 7,275.00 | 7,275.00 | 24,300 |
| 2026-07-28 | 7,800.00 | 8,050.00 | 7,200.00 | 7,525.00 | 7,525.00 | 84,200 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 6.9700 IDR |
| 2025-06-12 | 2.0700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.