Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 880.00 | 950.00 | 845.00 | 900.00 | 885.07 | 251,300 |
| 2023-01-26 | 790.00 | 895.00 | 760.00 | 860.00 | 845.74 | 623,900 |
| 2023-01-25 | 780.00 | 825.00 | 730.00 | 790.00 | 776.90 | 380,100 |
| 2023-01-24 | 780.00 | 900.00 | 780.00 | 780.00 | 767.06 | 309,800 |
| 2023-01-20 | 885.00 | 885.00 | 835.00 | 835.00 | 821.15 | 154,500 |
| 2023-01-19 | 950.00 | 950.00 | 885.00 | 895.00 | 880.16 | 524,000 |
| 2023-01-18 | 950.00 | 1,050.00 | 890.00 | 950.00 | 934.24 | 410,300 |
| 2023-01-17 | 975.00 | 1,190.00 | 930.00 | 950.00 | 934.24 | 487,000 |
| 2023-01-16 | 1,020.00 | 1,250.00 | 950.00 | 965.00 | 948.99 | 326,000 |
| 2023-01-13 | 890.00 | 1,090.00 | 870.00 | 1,020.00 | 1,003.08 | 266,400 |
| 2023-01-12 | 880.00 | 910.00 | 845.00 | 875.00 | 860.49 | 171,900 |
| 2023-01-11 | 930.00 | 985.00 | 870.00 | 880.00 | 865.40 | 109,600 |
| 2023-01-10 | 990.00 | 990.00 | 925.00 | 935.00 | 919.49 | 38,300 |
| 2023-01-09 | 860.00 | 995.00 | 830.00 | 990.00 | 973.58 | 175,800 |
| 2023-01-06 | 865.00 | 870.00 | 840.00 | 865.00 | 850.65 | 4,900 |
| 2023-01-05 | 880.00 | 880.00 | 850.00 | 875.00 | 860.49 | 81,800 |
| 2023-01-04 | 905.00 | 930.00 | 870.00 | 885.00 | 870.32 | 170,400 |
| 2023-01-03 | 890.00 | 995.00 | 870.00 | 900.00 | 885.07 | 191,200 |
| 2023-01-02 | 895.00 | 1,100.00 | 865.00 | 890.00 | 875.24 | 127,900 |
| 2022-12-30 | 905.00 | 920.00 | 875.00 | 895.00 | 880.16 | 46,500 |
| 2022-12-29 | 885.00 | 930.00 | 870.00 | 910.00 | 894.91 | 60,100 |
| 2022-12-28 | 860.00 | 980.00 | 860.00 | 900.00 | 885.07 | 139,200 |
| 2022-12-27 | 885.00 | 885.00 | 860.00 | 885.00 | 870.32 | 14,300 |
| 2022-12-26 | 875.00 | 885.00 | 875.00 | 885.00 | 870.32 | 15,800 |
| 2022-12-23 | 890.00 | 905.00 | 870.00 | 875.00 | 860.49 | 196,800 |
| 2022-12-22 | 900.00 | 920.00 | 880.00 | 900.00 | 885.07 | 95,700 |
| 2022-12-21 | 900.00 | 905.00 | 865.00 | 900.00 | 885.07 | 66,700 |
| 2022-12-20 | 890.00 | 1,100.00 | 855.00 | 900.00 | 885.07 | 206,200 |
| 2022-12-19 | 890.00 | 900.00 | 825.00 | 885.00 | 870.32 | 145,600 |
| 2022-12-16 | 885.00 | 900.00 | 840.00 | 885.00 | 870.32 | 3,300 |
| 2022-12-15 | 890.00 | 900.00 | 860.00 | 885.00 | 870.32 | 34,000 |
| 2022-12-14 | 925.00 | 985.00 | 890.00 | 900.00 | 885.07 | 75,200 |
| 2022-12-13 | 830.00 | 1,065.00 | 825.00 | 925.00 | 909.66 | 299,400 |
| 2022-12-12 | 875.00 | 890.00 | 850.00 | 855.00 | 840.82 | 91,200 |
| 2022-12-09 | 815.00 | 1,030.00 | 815.00 | 870.00 | 855.57 | 288,000 |
| 2022-12-08 | 860.00 | 885.00 | 825.00 | 825.00 | 811.32 | 195,500 |
| 2022-12-07 | 870.00 | 900.00 | 815.00 | 885.00 | 870.32 | 21,000 |
| 2022-12-06 | 865.00 | 895.00 | 855.00 | 870.00 | 855.57 | 50,300 |
| 2022-12-05 | 880.00 | 900.00 | 820.00 | 865.00 | 850.65 | 458,200 |
| 2022-12-02 | 880.00 | 900.00 | 850.00 | 880.00 | 865.40 | 111,400 |
| 2022-12-01 | 890.00 | 1,000.00 | 830.00 | 880.00 | 865.40 | 704,800 |
| 2022-11-30 | 885.00 | 975.00 | 855.00 | 890.00 | 875.24 | 151,100 |
| 2022-11-29 | 905.00 | 920.00 | 845.00 | 885.00 | 870.32 | 276,900 |
| 2022-11-28 | 800.00 | 950.00 | 760.00 | 905.00 | 889.99 | 253,800 |
| 2022-11-25 | 730.00 | 895.00 | 730.00 | 800.00 | 786.73 | 241,100 |
| 2022-11-24 | 735.00 | 750.00 | 705.00 | 735.00 | 722.81 | 17,500 |
| 2022-11-23 | 690.00 | 750.00 | 685.00 | 735.00 | 722.81 | 73,700 |
| 2022-11-22 | 750.00 | 750.00 | 720.00 | 730.00 | 717.89 | 48,200 |
| 2022-11-21 | 720.00 | 780.00 | 690.00 | 750.00 | 737.56 | 71,400 |
| 2022-11-18 | 665.00 | 800.00 | 665.00 | 720.00 | 708.06 | 343,400 |
| 2022-11-17 | 690.00 | 750.00 | 630.00 | 665.00 | 653.97 | 57,200 |
| 2022-11-16 | 675.00 | 800.00 | 650.00 | 660.00 | 649.05 | 145,600 |
| 2022-11-15 | 740.00 | 740.00 | 690.00 | 690.00 | 678.56 | 35,900 |
| 2022-11-14 | 815.00 | 890.00 | 740.00 | 740.00 | 727.73 | 119,200 |
| 2022-11-11 | 755.00 | 880.00 | 665.00 | 795.00 | 781.81 | 687,300 |
| 2022-11-10 | 580.00 | 705.00 | 580.00 | 705.00 | 693.31 | 192,600 |
| 2022-11-09 | 555.00 | 650.00 | 525.00 | 565.00 | 555.63 | 157,200 |
| 2022-11-08 | 595.00 | 595.00 | 555.00 | 560.00 | 550.71 | 23,400 |
| 2022-11-07 | 650.00 | 755.00 | 595.00 | 595.00 | 585.13 | 178,700 |
| 2022-11-04 | 560.00 | 635.00 | 550.00 | 635.00 | 624.47 | 253,800 |
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.