Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 565.00 | 615.00 | 560.00 | 615.00 | 604.80 | 329,000 |
| 2023-08-04 | 396.00 | 494.00 | 396.00 | 494.00 | 485.81 | 328,400 |
| 2023-08-03 | 404.00 | 412.00 | 396.00 | 396.00 | 389.43 | 12,000 |
| 2023-08-02 | 394.00 | 404.00 | 392.00 | 400.00 | 393.37 | 12,900 |
| 2023-08-01 | 410.00 | 420.00 | 388.00 | 394.00 | 387.47 | 24,100 |
| 2023-07-31 | 398.00 | 400.00 | 392.00 | 396.00 | 389.43 | 15,600 |
| 2023-07-28 | 390.00 | 410.00 | 390.00 | 398.00 | 391.40 | 38,600 |
| 2023-07-27 | 400.00 | 402.00 | 396.00 | 402.00 | 395.33 | 8,400 |
| 2023-07-26 | 400.00 | 410.00 | 400.00 | 402.00 | 395.33 | 12,200 |
| 2023-07-25 | 406.00 | 414.00 | 404.00 | 404.00 | 397.30 | 36,600 |
| 2023-07-24 | 410.00 | 420.00 | 400.00 | 404.00 | 397.30 | 15,100 |
| 2023-07-21 | 400.00 | 438.00 | 400.00 | 410.00 | 403.20 | 68,900 |
| 2023-07-20 | 394.00 | 406.00 | 394.00 | 400.00 | 393.37 | 14,500 |
| 2023-07-18 | 418.00 | 434.00 | 360.00 | 392.00 | 385.50 | 166,500 |
| 2023-07-17 | 372.00 | 440.00 | 362.00 | 418.00 | 411.07 | 83,200 |
| 2023-07-14 | 362.00 | 380.00 | 356.00 | 362.00 | 356.00 | 45,000 |
| 2023-07-13 | 362.00 | 370.00 | 356.00 | 368.00 | 361.90 | 24,900 |
| 2023-07-12 | 360.00 | 370.00 | 358.00 | 368.00 | 361.90 | 8,100 |
| 2023-07-11 | 364.00 | 366.00 | 356.00 | 362.00 | 356.00 | 5,000 |
| 2023-07-10 | 370.00 | 372.00 | 352.00 | 368.00 | 361.90 | 19,500 |
| 2023-07-07 | 350.00 | 362.00 | 348.00 | 354.00 | 348.13 | 16,400 |
| 2023-07-06 | 364.00 | 368.00 | 342.00 | 348.00 | 342.23 | 63,100 |
| 2023-07-05 | 360.00 | 366.00 | 320.00 | 364.00 | 357.96 | 39,000 |
| 2023-07-04 | 362.00 | 362.00 | 340.00 | 348.00 | 342.23 | 12,300 |
| 2023-07-03 | 366.00 | 380.00 | 356.00 | 362.00 | 356.00 | 31,800 |
| 2023-06-27 | 354.00 | 392.00 | 324.00 | 362.00 | 356.00 | 69,900 |
| 2023-06-26 | 352.00 | 412.00 | 340.00 | 354.00 | 348.13 | 75,100 |
| 2023-06-23 | 360.00 | 360.00 | 330.00 | 350.00 | 344.19 | 18,500 |
| 2023-06-22 | 342.00 | 382.00 | 342.00 | 352.00 | 346.16 | 33,000 |
| 2023-06-21 | 340.00 | 382.00 | 324.00 | 342.00 | 336.33 | 54,600 |
| 2023-06-20 | 392.00 | 392.00 | 340.00 | 340.00 | 334.36 | 42,400 |
| 2023-06-19 | 392.00 | 430.00 | 390.00 | 392.00 | 385.50 | 88,700 |
| 2023-06-16 | 326.00 | 404.00 | 326.00 | 390.00 | 383.53 | 286,200 |
| 2023-06-15 | 324.00 | 324.00 | 280.00 | 324.00 | 318.63 | 8,200 |
| 2023-06-14 | 310.00 | 324.00 | 308.00 | 324.00 | 318.63 | 5,400 |
| 2023-06-13 | 326.00 | 332.00 | 310.00 | 324.00 | 318.63 | 18,400 |
| 2023-06-12 | 312.00 | 326.00 | 312.00 | 326.00 | 320.59 | 13,800 |
| 2023-06-09 | 310.00 | 312.00 | 310.00 | 310.00 | 304.86 | 1,700 |
| 2023-06-08 | 300.00 | 308.00 | 286.00 | 302.00 | 296.99 | 3,700 |
| 2023-06-07 | 290.00 | 300.00 | 280.00 | 290.00 | 285.19 | 6,800 |
| 2023-06-06 | 290.00 | 304.00 | 290.00 | 300.00 | 295.02 | 29,600 |
| 2023-06-05 | 278.00 | 298.00 | 270.00 | 278.00 | 273.39 | 7,800 |
| 2023-05-31 | 292.00 | 300.00 | 272.00 | 276.00 | 271.42 | 19,500 |
| 2023-05-30 | 312.00 | 312.00 | 294.00 | 302.00 | 296.99 | 12,800 |
| 2023-05-29 | 310.00 | 324.00 | 308.00 | 312.00 | 306.83 | 23,300 |
| 2023-05-26 | 310.00 | 326.00 | 308.00 | 310.00 | 304.86 | 33,300 |
| 2023-05-25 | 350.00 | 350.00 | 328.00 | 328.00 | 322.56 | 53,500 |
| 2023-05-24 | 374.00 | 380.00 | 350.00 | 352.00 | 346.16 | 16,400 |
| 2023-05-23 | 396.00 | 396.00 | 370.00 | 374.00 | 367.80 | 14,000 |
| 2023-05-22 | 384.00 | 396.00 | 382.00 | 396.00 | 389.43 | 6,500 |
| 2023-05-19 | 378.00 | 390.00 | 368.00 | 382.00 | 375.66 | 15,500 |
| 2023-05-17 | 410.00 | 410.00 | 378.00 | 378.00 | 371.73 | 32,500 |
| 2023-05-16 | 414.00 | 422.00 | 400.00 | 404.00 | 397.30 | 65,500 |
| 2023-05-15 | 404.00 | 444.00 | 388.00 | 430.00 | 422.87 | 104,100 |
| 2023-05-12 | 408.00 | 408.00 | 386.00 | 404.00 | 397.30 | 33,100 |
| 2023-05-11 | 412.00 | 420.00 | 404.00 | 408.00 | 401.23 | 109,800 |
| 2023-05-10 | 426.00 | 452.00 | 404.00 | 410.00 | 403.20 | 352,500 |
| 2023-05-09 | 434.00 | 438.00 | 404.00 | 416.00 | 409.10 | 766,200 |
| 2023-05-08 | 420.00 | 440.00 | 418.00 | 434.00 | 426.80 | 504,500 |
| 2023-05-05 | 486.00 | 505.00 | 448.00 | 448.00 | 440.57 | 871,500 |
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.