Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 520.00 | 535.00 | 480.00 | 480.00 | 472.04 | 245,500 |
| 2023-05-03 | 520.00 | 520.00 | 484.00 | 515.00 | 506.46 | 204,900 |
| 2023-05-02 | 520.00 | 520.00 | 480.00 | 520.00 | 511.38 | 21,500 |
| 2023-04-28 | 505.00 | 530.00 | 470.00 | 515.00 | 506.46 | 515,500 |
| 2023-04-27 | 560.00 | 565.00 | 505.00 | 505.00 | 496.62 | 53,800 |
| 2023-04-26 | 480.00 | 560.00 | 480.00 | 540.00 | 531.04 | 974,700 |
| 2023-04-18 | 550.00 | 570.00 | 515.00 | 515.00 | 506.46 | 52,900 |
| 2023-04-17 | 550.00 | 590.00 | 515.00 | 550.00 | 540.88 | 1,287,300 |
| 2023-04-14 | 510.00 | 600.00 | 480.00 | 550.00 | 540.88 | 421,100 |
| 2023-04-13 | 480.00 | 525.00 | 474.00 | 510.00 | 501.54 | 550,700 |
| 2023-04-12 | 490.00 | 490.00 | 472.00 | 490.00 | 481.87 | 20,900 |
| 2023-04-11 | 492.00 | 492.00 | 466.00 | 490.00 | 481.87 | 155,000 |
| 2023-04-10 | 486.00 | 515.00 | 458.00 | 492.00 | 483.84 | 440,600 |
| 2023-04-06 | 478.00 | 525.00 | 460.00 | 488.00 | 479.91 | 192,200 |
| 2023-04-05 | 498.00 | 498.00 | 464.00 | 478.00 | 470.07 | 144,200 |
| 2023-04-04 | 535.00 | 535.00 | 498.00 | 498.00 | 489.74 | 89,600 |
| 2023-04-03 | 494.00 | 550.00 | 472.00 | 535.00 | 526.13 | 50,900 |
| 2023-03-31 | 490.00 | 498.00 | 462.00 | 494.00 | 485.81 | 13,900 |
| 2023-03-30 | 515.00 | 515.00 | 458.00 | 490.00 | 481.87 | 15,900 |
| 2023-03-29 | 510.00 | 510.00 | 492.00 | 492.00 | 483.84 | 7,000 |
| 2023-03-28 | 500.00 | 510.00 | 492.00 | 500.00 | 491.71 | 6,400 |
| 2023-03-27 | 510.00 | 510.00 | 492.00 | 492.00 | 483.84 | 10,100 |
| 2023-03-24 | 530.00 | 530.00 | 480.00 | 492.00 | 483.84 | 8,500 |
| 2023-03-21 | 550.00 | 550.00 | 510.00 | 510.00 | 501.54 | 15,200 |
| 2023-03-20 | 535.00 | 560.00 | 478.00 | 545.00 | 535.96 | 62,600 |
| 2023-03-17 | 510.00 | 535.00 | 476.00 | 505.00 | 496.62 | 32,500 |
| 2023-03-16 | 545.00 | 545.00 | 494.00 | 510.00 | 501.54 | 51,400 |
| 2023-03-15 | 565.00 | 595.00 | 530.00 | 530.00 | 521.21 | 74,200 |
| 2023-03-14 | 530.00 | 600.00 | 520.00 | 565.00 | 555.63 | 111,900 |
| 2023-03-13 | 484.00 | 570.00 | 452.00 | 535.00 | 526.13 | 112,200 |
| 2023-03-10 | 520.00 | 520.00 | 484.00 | 484.00 | 475.97 | 71,700 |
| 2023-03-09 | 550.00 | 570.00 | 520.00 | 520.00 | 511.38 | 46,700 |
| 2023-03-08 | 570.00 | 590.00 | 535.00 | 555.00 | 545.79 | 102,200 |
| 2023-03-07 | 486.00 | 605.00 | 482.00 | 570.00 | 560.55 | 914,900 |
| 2023-03-06 | 434.00 | 515.00 | 404.00 | 484.00 | 475.97 | 248,800 |
| 2023-03-03 | 436.00 | 458.00 | 434.00 | 434.00 | 426.80 | 16,200 |
| 2023-03-02 | 460.00 | 462.00 | 430.00 | 434.00 | 426.80 | 40,100 |
| 2023-03-01 | 472.00 | 478.00 | 454.00 | 460.00 | 452.37 | 19,700 |
| 2023-02-28 | 468.00 | 488.00 | 468.00 | 478.00 | 470.07 | 46,300 |
| 2023-02-27 | 482.00 | 490.00 | 468.00 | 468.00 | 460.24 | 32,200 |
| 2023-02-24 | 510.00 | 510.00 | 476.00 | 482.00 | 474.01 | 26,800 |
| 2023-02-23 | 498.00 | 550.00 | 490.00 | 510.00 | 501.54 | 62,200 |
| 2023-02-22 | 520.00 | 540.00 | 498.00 | 520.00 | 511.38 | 112,600 |
| 2023-02-21 | 570.00 | 570.00 | 535.00 | 535.00 | 526.13 | 207,000 |
| 2023-02-20 | 620.00 | 650.00 | 570.00 | 570.00 | 560.55 | 481,000 |
| 2023-02-17 | 655.00 | 685.00 | 610.00 | 610.00 | 599.88 | 985,900 |
| 2023-02-16 | 575.00 | 705.00 | 545.00 | 655.00 | 644.14 | 463,200 |
| 2023-02-15 | 600.00 | 600.00 | 555.00 | 570.00 | 560.55 | 801,600 |
| 2023-02-14 | 635.00 | 640.00 | 595.00 | 595.00 | 585.13 | 248,100 |
| 2023-02-13 | 615.00 | 700.00 | 575.00 | 635.00 | 624.47 | 1,164,400 |
| 2023-02-10 | 615.00 | 615.00 | 615.00 | 615.00 | 604.80 | 240,000 |
| 2023-02-09 | 725.00 | 745.00 | 660.00 | 660.00 | 649.05 | 333,500 |
| 2023-02-08 | 785.00 | 785.00 | 705.00 | 705.00 | 693.31 | 350,300 |
| 2023-02-07 | 760.00 | 910.00 | 755.00 | 755.00 | 742.48 | 404,100 |
| 2023-02-06 | 875.00 | 875.00 | 810.00 | 810.00 | 796.57 | 244,500 |
| 2023-02-03 | 865.00 | 895.00 | 850.00 | 870.00 | 855.57 | 110,700 |
| 2023-02-02 | 870.00 | 885.00 | 825.00 | 865.00 | 850.65 | 132,500 |
| 2023-02-01 | 900.00 | 900.00 | 855.00 | 885.00 | 870.32 | 83,500 |
| 2023-01-31 | 925.00 | 950.00 | 850.00 | 880.00 | 865.40 | 43,100 |
| 2023-01-30 | 900.00 | 950.00 | 875.00 | 890.00 | 875.24 | 103,900 |
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.