Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-08-08 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 200 |
| 2024-08-07 | 496.00 | 496.00 | 486.00 | 494.00 | 494.00 | 1,400 |
| 2024-08-06 | 488.00 | 496.00 | 488.00 | 496.00 | 496.00 | 5,900 |
| 2024-08-05 | 498.00 | 500.00 | 484.00 | 498.00 | 498.00 | 19,200 |
| 2024-08-02 | 498.00 | 510.00 | 490.00 | 492.00 | 492.00 | 14,200 |
| 2024-08-01 | 490.00 | 492.00 | 480.00 | 490.00 | 490.00 | 68,700 |
| 2024-07-31 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 64,800 |
| 2024-07-30 | 492.00 | 520.00 | 490.00 | 500.00 | 500.00 | 50,200 |
| 2024-07-29 | 494.00 | 500.00 | 492.00 | 500.00 | 500.00 | 44,200 |
| 2024-07-26 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 19,800 |
| 2024-07-25 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 3,100 |
| 2024-07-24 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 21,700 |
| 2024-07-23 | 492.00 | 505.00 | 492.00 | 505.00 | 505.00 | 7,200 |
| 2024-07-22 | 492.00 | 510.00 | 480.00 | 498.00 | 498.00 | 11,000 |
| 2024-07-19 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 5,800 |
| 2024-07-18 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 4,200 |
| 2024-07-17 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 2,100 |
| 2024-07-16 | 492.00 | 500.00 | 488.00 | 500.00 | 500.00 | 10,800 |
| 2024-07-15 | 492.00 | 500.00 | 492.00 | 492.00 | 492.00 | 9,900 |
| 2024-07-12 | 496.00 | 496.00 | 490.00 | 496.00 | 496.00 | 11,800 |
| 2024-07-11 | 494.00 | 500.00 | 490.00 | 496.00 | 496.00 | 5,900 |
| 2024-07-10 | 515.00 | 515.00 | 488.00 | 500.00 | 500.00 | 3,600 |
| 2024-07-09 | 500.00 | 500.00 | 488.00 | 500.00 | 500.00 | 11,700 |
| 2024-07-08 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | 30,200 |
| 2024-07-05 | 490.00 | 494.00 | 486.00 | 494.00 | 494.00 | 15,200 |
| 2024-07-04 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 11,900 |
| 2024-07-03 | 484.00 | 500.00 | 484.00 | 484.00 | 484.00 | 20,400 |
| 2024-07-02 | 484.00 | 492.00 | 482.00 | 482.00 | 482.00 | 17,800 |
| 2024-07-01 | 490.00 | 494.00 | 480.00 | 482.00 | 482.00 | 15,500 |
| 2024-06-28 | 492.00 | 496.00 | 486.00 | 490.00 | 490.00 | 4,500 |
| 2024-06-27 | 496.00 | 496.00 | 486.00 | 492.00 | 492.00 | 21,300 |
| 2024-06-26 | 488.00 | 510.00 | 488.00 | 498.00 | 489.74 | 32,300 |
| 2024-06-25 | 492.00 | 498.00 | 488.00 | 488.00 | 479.91 | 54,400 |
| 2024-06-24 | 496.00 | 505.00 | 490.00 | 492.00 | 483.84 | 57,900 |
| 2024-06-21 | 505.00 | 505.00 | 490.00 | 490.00 | 481.87 | 79,900 |
| 2024-06-20 | 505.00 | 520.00 | 500.00 | 505.00 | 496.62 | 42,700 |
| 2024-06-19 | 580.00 | 595.00 | 486.00 | 500.00 | 491.71 | 291,400 |
| 2024-06-14 | 456.00 | 555.00 | 444.00 | 555.00 | 545.79 | 627,500 |
| 2024-06-13 | 482.00 | 500.00 | 444.00 | 444.00 | 436.64 | 19,700 |
| 2024-06-12 | 498.00 | 500.00 | 454.00 | 480.00 | 472.04 | 56,900 |
| 2024-06-11 | 500.00 | 500.00 | 496.00 | 498.00 | 489.74 | 12,100 |
| 2024-06-10 | 505.00 | 510.00 | 498.00 | 500.00 | 491.71 | 18,800 |
| 2024-06-07 | 540.00 | 540.00 | 510.00 | 510.00 | 501.54 | 6,300 |
| 2024-06-06 | 500.00 | 520.00 | 500.00 | 510.00 | 501.54 | 4,100 |
| 2024-06-05 | 535.00 | 535.00 | 505.00 | 520.00 | 511.38 | 11,300 |
| 2024-06-04 | 515.00 | 515.00 | 510.00 | 510.00 | 501.54 | 4,800 |
| 2024-06-03 | 520.00 | 545.00 | 500.00 | 510.00 | 501.54 | 34,900 |
| 2024-05-31 | 525.00 | 600.00 | 510.00 | 510.00 | 501.54 | 37,400 |
| 2024-05-30 | 510.00 | 510.00 | 500.00 | 505.00 | 496.62 | 10,400 |
| 2024-05-29 | 510.00 | 515.00 | 500.00 | 515.00 | 506.46 | 4,600 |
| 2024-05-28 | 535.00 | 535.00 | 505.00 | 525.00 | 516.29 | 56,800 |
| 2024-05-27 | 540.00 | 540.00 | 535.00 | 535.00 | 526.13 | 3,500 |
| 2024-05-22 | 540.00 | 540.00 | 535.00 | 540.00 | 531.04 | 7,800 |
| 2024-05-21 | 570.00 | 570.00 | 540.00 | 540.00 | 531.04 | 22,400 |
| 2024-05-20 | 550.00 | 555.00 | 545.00 | 550.00 | 540.88 | 9,700 |
| 2024-05-17 | 555.00 | 555.00 | 550.00 | 550.00 | 540.88 | 1,800 |
| 2024-05-16 | 565.00 | 570.00 | 555.00 | 560.00 | 550.71 | 6,700 |
| 2024-05-15 | 550.00 | 555.00 | 550.00 | 555.00 | 545.79 | 6,100 |
| 2024-05-14 | 550.00 | 550.00 | 545.00 | 550.00 | 540.88 | 4,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-27 | 8.2600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.