Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UANG.JK stock page

Pt Pakuan Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,110.002,390.002,110.002,160.002,160.002,068,800
2026-10-192,260.002,260.002,260.002,260.002,260.0023,500
2026-10-162,430.002,430.002,430.002,430.002,430.00316,800
2026-10-153,240.003,240.002,740.002,850.002,850.00646,700
2026-10-143,520.003,600.003,110.003,220.003,220.00921,100
2026-10-132,540.003,410.002,510.003,410.003,410.001,533,700
2026-10-122,980.003,050.002,730.002,730.002,730.00268,900
2026-10-093,060.003,120.002,910.002,980.002,980.00281,500
2026-10-083,210.003,290.002,930.003,080.003,080.00384,700
2026-10-073,640.003,700.003,100.003,160.003,160.00912,200
2026-10-063,650.003,700.003,570.003,640.003,640.00149,900
2026-10-053,570.003,710.003,550.003,640.003,640.00200,100
2026-10-023,420.003,660.003,420.003,570.003,570.00128,800
2026-10-013,710.003,750.003,500.003,550.003,550.00276,400
2026-09-303,670.003,900.003,610.003,710.003,710.00174,600
2026-09-293,780.003,850.003,480.003,670.003,670.00459,200
2026-09-283,790.004,000.003,740.003,770.003,770.00322,200
2026-09-254,030.004,090.003,800.003,800.003,800.00464,500
2026-09-244,030.004,090.003,930.003,980.003,980.00280,400
2026-09-234,040.004,190.003,980.004,020.004,020.00631,800
2026-09-223,950.004,160.003,760.004,040.004,040.00615,900
2026-09-213,980.004,340.003,900.003,920.003,920.00755,800
2026-09-184,300.004,320.003,910.003,950.003,950.001,348,100
2026-09-174,350.004,630.004,210.004,300.004,300.004,049,500
2026-09-163,370.004,210.003,310.004,210.004,210.002,615,500
2026-09-153,590.003,590.003,350.003,370.003,370.00301,300
2026-09-143,800.003,900.003,260.003,530.003,530.00710,100
2026-09-114,100.004,100.003,710.003,790.003,790.001,840,700
2026-09-104,250.004,410.004,050.004,110.004,110.001,278,800
2026-09-094,340.004,340.004,340.004,340.004,340.000
2026-09-083,930.004,690.003,930.004,340.004,340.006,574,700
2026-09-073,600.004,490.003,600.003,930.003,930.002,706,900
2026-09-043,210.004,010.002,800.004,010.004,010.006,913,000
2026-09-032,580.003,210.002,570.003,210.003,210.003,344,400
2026-09-022,600.002,610.002,490.002,570.002,570.00208,600
2026-09-012,480.002,600.002,400.002,500.002,500.00189,700
2026-08-312,490.002,490.002,360.002,480.002,480.00284,100
2026-08-282,440.002,590.002,400.002,490.002,490.0055,400
2026-08-272,500.002,500.002,440.002,440.002,440.0049,000
2026-08-262,490.002,500.002,440.002,440.002,440.0057,100
2026-08-252,490.002,490.002,490.002,490.002,490.000
2026-08-242,560.002,560.002,470.002,490.002,490.00139,000
2026-08-212,460.002,550.002,430.002,520.002,520.00409,000
2026-08-202,410.002,490.002,390.002,410.002,410.00152,600
2026-08-192,430.002,500.002,350.002,380.002,380.0090,200
2026-08-182,460.002,480.002,400.002,450.002,450.00158,400
2026-08-172,410.002,410.002,410.002,410.002,410.000
2026-08-142,390.002,430.002,380.002,410.002,410.0046,900
2026-08-132,420.002,500.002,350.002,430.002,430.0085,300
2026-08-122,360.002,440.002,340.002,420.002,420.0043,100
2026-08-112,450.002,510.002,350.002,350.002,350.00172,800
2026-08-102,550.002,550.002,410.002,450.002,450.00112,200
2026-08-072,540.002,540.002,480.002,480.002,480.0061,200
2026-08-062,510.002,560.002,460.002,500.002,500.0068,300
2026-08-052,450.002,530.002,410.002,520.002,520.00329,600
2026-08-042,400.002,500.002,330.002,450.002,450.00169,700
2026-08-032,500.002,500.002,310.002,380.002,380.00123,800
2026-07-312,250.002,500.002,240.002,410.002,410.00429,000
2026-07-302,240.002,280.002,180.002,220.002,220.00184,500
2026-07-292,230.002,290.002,150.002,200.002,200.00239,900
Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-278.2600 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.