Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 625.00 | 625.00 | 610.00 | 610.00 | 599.88 | 8,300 |
| 2024-01-26 | 610.00 | 620.00 | 610.00 | 620.00 | 609.72 | 8,600 |
| 2024-01-25 | 645.00 | 645.00 | 610.00 | 635.00 | 624.47 | 42,000 |
| 2024-01-24 | 630.00 | 645.00 | 630.00 | 635.00 | 624.47 | 21,200 |
| 2024-01-23 | 655.00 | 655.00 | 605.00 | 630.00 | 619.55 | 95,800 |
| 2024-01-22 | 660.00 | 660.00 | 630.00 | 635.00 | 624.47 | 38,500 |
| 2024-01-19 | 660.00 | 660.00 | 635.00 | 640.00 | 629.38 | 64,400 |
| 2024-01-18 | 670.00 | 685.00 | 660.00 | 660.00 | 649.05 | 27,400 |
| 2024-01-17 | 685.00 | 720.00 | 650.00 | 665.00 | 653.97 | 279,600 |
| 2024-01-16 | 750.00 | 765.00 | 610.00 | 685.00 | 673.64 | 472,000 |
| 2024-01-15 | 650.00 | 730.00 | 645.00 | 730.00 | 717.89 | 1,182,400 |
| 2024-01-12 | 675.00 | 690.00 | 560.00 | 585.00 | 575.30 | 106,200 |
| 2024-01-11 | 700.00 | 700.00 | 670.00 | 670.00 | 658.89 | 9,200 |
| 2024-01-10 | 700.00 | 700.00 | 680.00 | 680.00 | 668.72 | 38,500 |
| 2024-01-09 | 670.00 | 750.00 | 670.00 | 700.00 | 688.39 | 170,000 |
| 2024-01-08 | 700.00 | 700.00 | 670.00 | 690.00 | 678.56 | 55,500 |
| 2024-01-05 | 695.00 | 705.00 | 690.00 | 700.00 | 688.39 | 42,900 |
| 2024-01-04 | 725.00 | 750.00 | 645.00 | 690.00 | 678.56 | 133,000 |
| 2024-01-03 | 700.00 | 760.00 | 665.00 | 725.00 | 712.97 | 131,000 |
| 2024-01-02 | 670.00 | 705.00 | 670.00 | 680.00 | 668.72 | 121,400 |
| 2023-12-29 | 630.00 | 775.00 | 630.00 | 670.00 | 658.89 | 895,000 |
| 2023-12-28 | 655.00 | 665.00 | 620.00 | 620.00 | 609.72 | 41,400 |
| 2023-12-27 | 655.00 | 670.00 | 640.00 | 650.00 | 639.22 | 78,900 |
| 2023-12-22 | 690.00 | 690.00 | 655.00 | 665.00 | 653.97 | 71,800 |
| 2023-12-21 | 720.00 | 720.00 | 670.00 | 690.00 | 678.56 | 27,200 |
| 2023-12-20 | 700.00 | 740.00 | 680.00 | 695.00 | 683.47 | 134,200 |
| 2023-12-19 | 675.00 | 750.00 | 670.00 | 700.00 | 688.39 | 219,100 |
| 2023-12-18 | 660.00 | 780.00 | 645.00 | 655.00 | 644.14 | 674,800 |
| 2023-12-15 | 700.00 | 700.00 | 610.00 | 630.00 | 619.55 | 111,700 |
| 2023-12-14 | 700.00 | 705.00 | 680.00 | 700.00 | 688.39 | 151,500 |
| 2023-12-13 | 710.00 | 710.00 | 685.00 | 700.00 | 688.39 | 47,300 |
| 2023-12-12 | 740.00 | 745.00 | 695.00 | 715.00 | 703.14 | 102,200 |
| 2023-12-11 | 755.00 | 800.00 | 705.00 | 710.00 | 698.22 | 166,500 |
| 2023-12-08 | 725.00 | 835.00 | 720.00 | 740.00 | 727.73 | 407,800 |
| 2023-12-07 | 705.00 | 860.00 | 670.00 | 735.00 | 722.81 | 691,600 |
| 2023-12-06 | 785.00 | 785.00 | 700.00 | 700.00 | 688.39 | 138,600 |
| 2023-12-05 | 730.00 | 840.00 | 715.00 | 765.00 | 752.31 | 256,900 |
| 2023-12-04 | 800.00 | 850.00 | 660.00 | 715.00 | 703.14 | 516,200 |
| 2023-12-01 | 740.00 | 865.00 | 600.00 | 720.00 | 708.06 | 788,400 |
| 2023-11-30 | 690.00 | 725.00 | 660.00 | 725.00 | 712.97 | 596,800 |
| 2023-11-29 | 685.00 | 710.00 | 575.00 | 580.00 | 570.38 | 116,500 |
| 2023-11-28 | 685.00 | 750.00 | 675.00 | 690.00 | 678.56 | 114,600 |
| 2023-11-27 | 710.00 | 800.00 | 650.00 | 685.00 | 673.64 | 418,700 |
| 2023-11-24 | 560.00 | 740.00 | 560.00 | 705.00 | 693.31 | 936,900 |
| 2023-11-23 | 625.00 | 625.00 | 580.00 | 595.00 | 585.13 | 141,400 |
| 2023-11-22 | 650.00 | 650.00 | 610.00 | 625.00 | 614.63 | 32,300 |
| 2023-11-21 | 665.00 | 665.00 | 610.00 | 635.00 | 624.47 | 271,300 |
| 2023-11-20 | 800.00 | 800.00 | 620.00 | 665.00 | 653.97 | 1,029,400 |
| 2023-11-17 | 590.00 | 730.00 | 585.00 | 730.00 | 717.89 | 940,300 |
| 2023-11-16 | 755.00 | 840.00 | 570.00 | 585.00 | 575.30 | 1,316,200 |
| 2023-11-15 | 610.00 | 675.00 | 610.00 | 675.00 | 663.80 | 195,800 |
| 2023-11-14 | 525.00 | 540.00 | 525.00 | 540.00 | 531.04 | 3,200 |
| 2023-11-13 | 570.00 | 580.00 | 432.00 | 432.00 | 424.83 | 34,400 |
| 2023-11-10 | 570.00 | 575.00 | 570.00 | 570.00 | 560.55 | 600 |
| 2023-11-09 | 540.00 | 595.00 | 540.00 | 565.00 | 555.63 | 3,200 |
| 2023-11-08 | 570.00 | 590.00 | 570.00 | 580.00 | 570.38 | 3,400 |
| 2023-11-07 | 585.00 | 590.00 | 560.00 | 580.00 | 570.38 | 11,400 |
| 2023-11-06 | 590.00 | 600.00 | 580.00 | 585.00 | 575.30 | 6,800 |
| 2023-11-03 | 585.00 | 610.00 | 580.00 | 610.00 | 599.88 | 29,200 |
| 2023-11-02 | 575.00 | 600.00 | 560.00 | 585.00 | 575.30 | 8,500 |
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.