Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 498.00 | 510.00 | 498.00 | 510.00 | 501.54 | 24,200 |
| 2022-11-02 | 466.00 | 466.00 | 466.00 | 466.00 | 458.27 | 10,900 |
| 2022-11-01 | 440.00 | 442.00 | 424.00 | 424.00 | 416.97 | 1,800 |
| 2022-10-31 | 448.00 | 470.00 | 438.00 | 438.00 | 430.74 | 700 |
| 2022-10-28 | 474.00 | 474.00 | 448.00 | 448.00 | 440.57 | 4,100 |
| 2022-10-27 | 458.00 | 480.00 | 444.00 | 480.00 | 472.04 | 6,100 |
| 2022-10-26 | 466.00 | 482.00 | 466.00 | 472.00 | 464.17 | 600 |
| 2022-10-25 | 470.00 | 470.00 | 438.00 | 466.00 | 458.27 | 4,800 |
| 2022-10-24 | 505.00 | 505.00 | 470.00 | 470.00 | 462.20 | 3,000 |
| 2022-10-21 | 494.00 | 520.00 | 464.00 | 464.00 | 456.30 | 22,400 |
| 2022-10-20 | 565.00 | 575.00 | 494.00 | 494.00 | 485.81 | 6,900 |
| 2022-10-19 | 482.00 | 530.00 | 468.00 | 530.00 | 521.21 | 6,400 |
| 2022-10-18 | 505.00 | 505.00 | 486.00 | 488.00 | 479.91 | 400 |
| 2022-10-17 | 515.00 | 515.00 | 505.00 | 505.00 | 496.62 | 500 |
| 2022-10-14 | 515.00 | 515.00 | 515.00 | 515.00 | 506.46 | 0 |
| 2022-10-13 | 498.00 | 515.00 | 498.00 | 515.00 | 506.46 | 500 |
| 2022-10-12 | 515.00 | 515.00 | 515.00 | 515.00 | 506.46 | 600 |
| 2022-10-11 | 520.00 | 520.00 | 520.00 | 520.00 | 511.38 | 1,500 |
| 2022-10-10 | 510.00 | 520.00 | 510.00 | 520.00 | 511.38 | 1,700 |
| 2022-10-07 | 520.00 | 520.00 | 520.00 | 520.00 | 511.38 | 0 |
| 2022-10-06 | 520.00 | 520.00 | 520.00 | 520.00 | 511.38 | 3,700 |
| 2022-10-05 | 525.00 | 525.00 | 510.00 | 520.00 | 511.38 | 1,600 |
| 2022-10-04 | 560.00 | 580.00 | 530.00 | 530.00 | 521.21 | 2,000 |
| 2022-10-03 | 530.00 | 530.00 | 530.00 | 530.00 | 521.21 | 3,100 |
| 2022-09-30 | 550.00 | 550.00 | 550.00 | 550.00 | 540.88 | 2,000 |
| 2022-09-29 | 550.00 | 550.00 | 550.00 | 550.00 | 540.88 | 0 |
| 2022-09-28 | 550.00 | 550.00 | 550.00 | 550.00 | 540.88 | 0 |
| 2022-09-27 | 545.00 | 550.00 | 545.00 | 550.00 | 540.88 | 300 |
| 2022-09-26 | 570.00 | 570.00 | 570.00 | 570.00 | 560.55 | 0 |
| 2022-09-23 | 535.00 | 570.00 | 535.00 | 570.00 | 560.55 | 200 |
| 2022-09-22 | 580.00 | 580.00 | 550.00 | 575.00 | 565.46 | 1,300 |
| 2022-09-21 | 580.00 | 580.00 | 530.00 | 530.00 | 521.21 | 300 |
| 2022-09-20 | 580.00 | 585.00 | 550.00 | 555.00 | 545.79 | 800 |
| 2022-09-19 | 575.00 | 580.00 | 575.00 | 580.00 | 570.38 | 1,300 |
| 2022-09-16 | 560.00 | 560.00 | 560.00 | 560.00 | 550.71 | 1,800 |
| 2022-09-15 | 560.00 | 580.00 | 560.00 | 560.00 | 550.71 | 5,600 |
| 2022-09-14 | 600.00 | 600.00 | 600.00 | 600.00 | 590.05 | 0 |
| 2022-09-13 | 600.00 | 600.00 | 560.00 | 600.00 | 590.05 | 17,700 |
| 2022-09-12 | 510.00 | 550.00 | 510.00 | 550.00 | 540.88 | 22,700 |
| 2022-09-09 | 500.00 | 500.00 | 500.00 | 500.00 | 491.71 | 2,100 |
| 2022-09-08 | 530.00 | 530.00 | 500.00 | 500.00 | 491.71 | 1,500 |
| 2022-09-07 | 555.00 | 555.00 | 492.00 | 525.00 | 516.29 | 3,200 |
| 2022-09-06 | 498.00 | 510.00 | 498.00 | 510.00 | 501.54 | 600 |
| 2022-09-05 | 490.00 | 498.00 | 482.00 | 498.00 | 489.74 | 3,300 |
| 2022-09-02 | 486.00 | 515.00 | 486.00 | 515.00 | 506.46 | 400 |
| 2022-09-01 | 540.00 | 540.00 | 494.00 | 510.00 | 501.54 | 1,900 |
| 2022-08-31 | 496.00 | 520.00 | 496.00 | 520.00 | 511.38 | 2,400 |
| 2022-08-30 | 496.00 | 496.00 | 496.00 | 496.00 | 487.77 | 200 |
| 2022-08-29 | 515.00 | 515.00 | 515.00 | 515.00 | 506.46 | 0 |
| 2022-08-26 | 500.00 | 515.00 | 500.00 | 515.00 | 506.46 | 200 |
| 2022-08-25 | 515.00 | 515.00 | 515.00 | 515.00 | 506.46 | 100 |
| 2022-08-24 | 515.00 | 525.00 | 496.00 | 525.00 | 516.29 | 500 |
| 2022-08-23 | 500.00 | 525.00 | 500.00 | 525.00 | 516.29 | 7,800 |
| 2022-08-22 | 515.00 | 515.00 | 500.00 | 500.00 | 491.71 | 300 |
| 2022-08-19 | 505.00 | 520.00 | 470.00 | 520.00 | 511.38 | 1,400 |
| 2022-08-18 | 505.00 | 505.00 | 505.00 | 505.00 | 496.62 | 2,200 |
| 2022-08-16 | 490.00 | 490.00 | 490.00 | 490.00 | 481.87 | 200 |
| 2022-08-15 | 525.00 | 560.00 | 488.00 | 500.00 | 491.71 | 2,800 |
| 2022-08-12 | 472.00 | 520.00 | 472.00 | 515.00 | 506.46 | 2,800 |
| 2022-08-11 | 525.00 | 525.00 | 505.00 | 505.00 | 496.62 | 3,600 |
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.