Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 570.00 | 590.00 | 555.00 | 590.00 | 580.21 | 10,700 |
| 2023-10-31 | 560.00 | 595.00 | 555.00 | 565.00 | 555.63 | 4,000 |
| 2023-10-30 | 590.00 | 600.00 | 570.00 | 575.00 | 565.46 | 22,500 |
| 2023-10-27 | 605.00 | 615.00 | 565.00 | 615.00 | 604.80 | 50,200 |
| 2023-10-26 | 580.00 | 635.00 | 580.00 | 605.00 | 594.97 | 126,000 |
| 2023-10-25 | 590.00 | 600.00 | 555.00 | 565.00 | 555.63 | 40,000 |
| 2023-10-24 | 555.00 | 590.00 | 555.00 | 560.00 | 550.71 | 37,400 |
| 2023-10-23 | 550.00 | 595.00 | 530.00 | 555.00 | 545.79 | 5,500 |
| 2023-10-20 | 535.00 | 595.00 | 535.00 | 550.00 | 540.88 | 30,000 |
| 2023-10-19 | 560.00 | 560.00 | 555.00 | 555.00 | 545.79 | 5,300 |
| 2023-10-18 | 560.00 | 575.00 | 540.00 | 545.00 | 535.96 | 20,000 |
| 2023-10-17 | 555.00 | 595.00 | 505.00 | 540.00 | 531.04 | 41,000 |
| 2023-10-16 | 560.00 | 560.00 | 535.00 | 555.00 | 545.79 | 13,100 |
| 2023-10-13 | 570.00 | 570.00 | 560.00 | 560.00 | 550.71 | 31,400 |
| 2023-10-12 | 595.00 | 595.00 | 565.00 | 570.00 | 560.55 | 43,600 |
| 2023-10-11 | 595.00 | 625.00 | 555.00 | 595.00 | 585.13 | 110,900 |
| 2023-10-10 | 600.00 | 650.00 | 550.00 | 605.00 | 594.97 | 161,700 |
| 2023-10-09 | 640.00 | 690.00 | 565.00 | 615.00 | 604.80 | 1,016,000 |
| 2023-10-06 | 500.00 | 555.00 | 500.00 | 555.00 | 545.79 | 16,100 |
| 2023-10-05 | 540.00 | 545.00 | 444.00 | 444.00 | 436.64 | 14,200 |
| 2023-10-04 | 545.00 | 545.00 | 540.00 | 540.00 | 531.04 | 15,900 |
| 2023-10-03 | 540.00 | 560.00 | 540.00 | 545.00 | 535.96 | 7,900 |
| 2023-10-02 | 530.00 | 540.00 | 525.00 | 540.00 | 531.04 | 6,100 |
| 2023-09-29 | 535.00 | 535.00 | 486.00 | 530.00 | 521.21 | 14,200 |
| 2023-09-27 | 535.00 | 565.00 | 530.00 | 535.00 | 526.13 | 12,200 |
| 2023-09-26 | 540.00 | 560.00 | 540.00 | 540.00 | 531.04 | 55,500 |
| 2023-09-25 | 550.00 | 570.00 | 510.00 | 545.00 | 535.96 | 46,000 |
| 2023-09-22 | 555.00 | 565.00 | 550.00 | 565.00 | 555.63 | 21,400 |
| 2023-09-21 | 560.00 | 575.00 | 555.00 | 555.00 | 545.79 | 27,300 |
| 2023-09-20 | 570.00 | 580.00 | 560.00 | 560.00 | 550.71 | 52,900 |
| 2023-09-19 | 580.00 | 580.00 | 565.00 | 575.00 | 565.46 | 46,800 |
| 2023-09-18 | 580.00 | 605.00 | 580.00 | 595.00 | 585.13 | 30,900 |
| 2023-09-15 | 585.00 | 595.00 | 575.00 | 580.00 | 570.38 | 82,100 |
| 2023-09-14 | 605.00 | 620.00 | 585.00 | 585.00 | 575.30 | 98,500 |
| 2023-09-13 | 610.00 | 610.00 | 565.00 | 605.00 | 594.97 | 151,400 |
| 2023-09-12 | 675.00 | 740.00 | 590.00 | 615.00 | 604.80 | 575,100 |
| 2023-09-11 | 600.00 | 675.00 | 565.00 | 645.00 | 634.30 | 1,243,800 |
| 2023-09-08 | 492.00 | 540.00 | 492.00 | 540.00 | 531.04 | 40,600 |
| 2023-09-07 | 555.00 | 555.00 | 432.00 | 432.00 | 424.83 | 16,300 |
| 2023-09-06 | 555.00 | 565.00 | 550.00 | 565.00 | 555.63 | 8,500 |
| 2023-09-05 | 555.00 | 580.00 | 540.00 | 560.00 | 550.71 | 28,100 |
| 2023-09-04 | 555.00 | 575.00 | 555.00 | 560.00 | 550.71 | 31,000 |
| 2023-09-01 | 570.00 | 590.00 | 570.00 | 570.00 | 560.55 | 21,600 |
| 2023-08-31 | 585.00 | 585.00 | 565.00 | 580.00 | 570.38 | 22,900 |
| 2023-08-30 | 590.00 | 590.00 | 575.00 | 585.00 | 575.30 | 22,200 |
| 2023-08-29 | 595.00 | 595.00 | 575.00 | 580.00 | 570.38 | 27,200 |
| 2023-08-28 | 595.00 | 610.00 | 565.00 | 595.00 | 585.13 | 21,600 |
| 2023-08-25 | 605.00 | 605.00 | 545.00 | 595.00 | 585.13 | 53,200 |
| 2023-08-24 | 610.00 | 630.00 | 590.00 | 605.00 | 594.97 | 48,100 |
| 2023-08-23 | 590.00 | 620.00 | 550.00 | 585.00 | 575.30 | 33,100 |
| 2023-08-22 | 630.00 | 640.00 | 545.00 | 600.00 | 590.05 | 40,900 |
| 2023-08-21 | 660.00 | 660.00 | 610.00 | 615.00 | 604.80 | 61,200 |
| 2023-08-18 | 640.00 | 685.00 | 635.00 | 655.00 | 644.14 | 62,000 |
| 2023-08-16 | 670.00 | 675.00 | 615.00 | 670.00 | 658.89 | 147,600 |
| 2023-08-15 | 665.00 | 795.00 | 630.00 | 665.00 | 653.97 | 249,900 |
| 2023-08-14 | 705.00 | 705.00 | 620.00 | 665.00 | 653.97 | 179,900 |
| 2023-08-11 | 650.00 | 810.00 | 645.00 | 705.00 | 693.31 | 631,800 |
| 2023-08-10 | 675.00 | 675.00 | 575.00 | 650.00 | 639.22 | 518,800 |
| 2023-08-09 | 845.00 | 930.00 | 655.00 | 675.00 | 663.80 | 1,649,500 |
| 2023-08-08 | 675.00 | 765.00 | 675.00 | 765.00 | 752.31 | 398,700 |
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.