Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 545.00 | 560.00 | 545.00 | 550.00 | 540.88 | 8,200 |
| 2024-05-08 | 555.00 | 570.00 | 550.00 | 550.00 | 540.88 | 5,800 |
| 2024-05-07 | 550.00 | 550.00 | 545.00 | 545.00 | 535.96 | 24,000 |
| 2024-05-06 | 550.00 | 560.00 | 550.00 | 550.00 | 540.88 | 17,800 |
| 2024-05-03 | 560.00 | 560.00 | 545.00 | 550.00 | 540.88 | 22,100 |
| 2024-05-02 | 565.00 | 565.00 | 560.00 | 565.00 | 555.63 | 13,700 |
| 2024-04-30 | 575.00 | 575.00 | 565.00 | 570.00 | 560.55 | 13,200 |
| 2024-04-29 | 580.00 | 585.00 | 555.00 | 555.00 | 545.79 | 16,300 |
| 2024-04-26 | 580.00 | 590.00 | 560.00 | 560.00 | 550.71 | 7,000 |
| 2024-04-25 | 560.00 | 590.00 | 555.00 | 555.00 | 545.79 | 60,500 |
| 2024-04-24 | 575.00 | 585.00 | 550.00 | 555.00 | 545.79 | 108,500 |
| 2024-04-23 | 640.00 | 640.00 | 570.00 | 590.00 | 580.21 | 35,200 |
| 2024-04-22 | 600.00 | 680.00 | 580.00 | 595.00 | 585.13 | 57,100 |
| 2024-04-19 | 580.00 | 720.00 | 580.00 | 580.00 | 570.38 | 176,200 |
| 2024-04-18 | 640.00 | 645.00 | 590.00 | 595.00 | 585.13 | 15,700 |
| 2024-04-17 | 570.00 | 680.00 | 560.00 | 620.00 | 609.72 | 209,500 |
| 2024-04-16 | 570.00 | 605.00 | 550.00 | 555.00 | 545.79 | 61,500 |
| 2024-04-05 | 600.00 | 610.00 | 555.00 | 565.00 | 555.63 | 50,300 |
| 2024-04-04 | 645.00 | 655.00 | 575.00 | 600.00 | 590.05 | 77,500 |
| 2024-04-03 | 695.00 | 780.00 | 575.00 | 600.00 | 590.05 | 578,100 |
| 2024-04-02 | 530.00 | 655.00 | 530.00 | 655.00 | 644.14 | 623,200 |
| 2024-04-01 | 700.00 | 740.00 | 500.00 | 525.00 | 516.29 | 425,000 |
| 2024-03-28 | 500.00 | 610.00 | 500.00 | 610.00 | 599.88 | 460,800 |
| 2024-03-27 | 515.00 | 515.00 | 490.00 | 490.00 | 481.87 | 17,500 |
| 2024-03-26 | 520.00 | 520.00 | 510.00 | 510.00 | 501.54 | 4,700 |
| 2024-03-25 | 525.00 | 525.00 | 505.00 | 520.00 | 511.38 | 30,100 |
| 2024-03-22 | 525.00 | 525.00 | 520.00 | 520.00 | 511.38 | 1,800 |
| 2024-03-21 | 540.00 | 545.00 | 515.00 | 520.00 | 511.38 | 10,900 |
| 2024-03-20 | 530.00 | 530.00 | 530.00 | 530.00 | 521.21 | 1,500 |
| 2024-03-19 | 525.00 | 545.00 | 525.00 | 545.00 | 535.96 | 3,600 |
| 2024-03-18 | 555.00 | 555.00 | 530.00 | 545.00 | 535.96 | 7,800 |
| 2024-03-15 | 545.00 | 550.00 | 525.00 | 550.00 | 540.88 | 1,700 |
| 2024-03-14 | 530.00 | 540.00 | 525.00 | 525.00 | 516.29 | 2,600 |
| 2024-03-13 | 540.00 | 540.00 | 535.00 | 540.00 | 531.04 | 9,600 |
| 2024-03-08 | 570.00 | 570.00 | 535.00 | 540.00 | 531.04 | 9,500 |
| 2024-03-07 | 535.00 | 560.00 | 535.00 | 545.00 | 535.96 | 10,400 |
| 2024-03-06 | 540.00 | 550.00 | 520.00 | 535.00 | 526.13 | 9,700 |
| 2024-03-05 | 550.00 | 550.00 | 505.00 | 540.00 | 531.04 | 16,400 |
| 2024-03-04 | 590.00 | 590.00 | 500.00 | 540.00 | 531.04 | 161,000 |
| 2024-03-01 | 570.00 | 640.00 | 540.00 | 590.00 | 580.21 | 154,700 |
| 2024-02-29 | 550.00 | 570.00 | 550.00 | 570.00 | 560.55 | 9,200 |
| 2024-02-28 | 540.00 | 570.00 | 540.00 | 570.00 | 560.55 | 6,100 |
| 2024-02-27 | 570.00 | 570.00 | 555.00 | 565.00 | 555.63 | 18,800 |
| 2024-02-26 | 555.00 | 570.00 | 555.00 | 570.00 | 560.55 | 8,600 |
| 2024-02-23 | 555.00 | 565.00 | 550.00 | 550.00 | 540.88 | 829,800 |
| 2024-02-22 | 570.00 | 570.00 | 555.00 | 570.00 | 560.55 | 11,700 |
| 2024-02-21 | 580.00 | 580.00 | 550.00 | 570.00 | 560.55 | 132,500 |
| 2024-02-20 | 580.00 | 580.00 | 565.00 | 580.00 | 570.38 | 41,400 |
| 2024-02-19 | 595.00 | 595.00 | 560.00 | 580.00 | 570.38 | 123,500 |
| 2024-02-16 | 580.00 | 600.00 | 580.00 | 600.00 | 590.05 | 12,100 |
| 2024-02-15 | 595.00 | 625.00 | 570.00 | 600.00 | 590.05 | 25,500 |
| 2024-02-13 | 600.00 | 600.00 | 590.00 | 595.00 | 585.13 | 7,200 |
| 2024-02-12 | 620.00 | 620.00 | 600.00 | 600.00 | 590.05 | 16,800 |
| 2024-02-07 | 580.00 | 690.00 | 580.00 | 620.00 | 609.72 | 500,600 |
| 2024-02-06 | 595.00 | 615.00 | 560.00 | 560.00 | 550.71 | 20,500 |
| 2024-02-05 | 615.00 | 615.00 | 590.00 | 595.00 | 585.13 | 5,100 |
| 2024-02-02 | 620.00 | 620.00 | 590.00 | 615.00 | 604.80 | 12,900 |
| 2024-02-01 | 600.00 | 620.00 | 595.00 | 600.00 | 590.05 | 12,300 |
| 2024-01-31 | 605.00 | 610.00 | 600.00 | 600.00 | 590.05 | 24,900 |
| 2024-01-30 | 625.00 | 630.00 | 605.00 | 610.00 | 599.88 | 10,000 |
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.