Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 480.00 | 480.00 | 480.00 | 480.00 | 472.04 | 1,000 |
| 2022-08-09 | 510.00 | 510.00 | 510.00 | 510.00 | 501.54 | 1,900 |
| 2022-08-08 | 540.00 | 540.00 | 540.00 | 540.00 | 531.04 | 0 |
| 2022-08-05 | 565.00 | 565.00 | 515.00 | 540.00 | 531.04 | 1,600 |
| 2022-08-04 | 525.00 | 540.00 | 515.00 | 540.00 | 531.04 | 3,000 |
| 2022-08-03 | 555.00 | 555.00 | 520.00 | 520.00 | 511.38 | 22,600 |
| 2022-08-02 | 555.00 | 555.00 | 555.00 | 555.00 | 545.79 | 100 |
| 2022-08-01 | 585.00 | 585.00 | 540.00 | 585.00 | 575.30 | 1,000 |
| 2022-07-29 | 570.00 | 570.00 | 570.00 | 570.00 | 560.55 | 1,300 |
| 2022-07-28 | 555.00 | 610.00 | 555.00 | 570.00 | 560.55 | 4,700 |
| 2022-07-27 | 645.00 | 645.00 | 575.00 | 590.00 | 580.21 | 3,900 |
| 2022-07-26 | 605.00 | 605.00 | 565.00 | 595.00 | 585.13 | 7,500 |
| 2022-07-25 | 685.00 | 685.00 | 580.00 | 600.00 | 590.05 | 7,600 |
| 2022-07-22 | 580.00 | 580.00 | 545.00 | 570.00 | 560.55 | 3,600 |
| 2022-07-21 | 580.00 | 580.00 | 580.00 | 580.00 | 570.38 | 200 |
| 2022-07-20 | 530.00 | 660.00 | 530.00 | 580.00 | 570.38 | 14,500 |
| 2022-07-19 | 530.00 | 530.00 | 530.00 | 530.00 | 521.21 | 0 |
| 2022-07-18 | 530.00 | 530.00 | 530.00 | 530.00 | 521.21 | 2,500 |
| 2022-07-15 | 560.00 | 575.00 | 530.00 | 530.00 | 521.21 | 6,700 |
| 2022-07-14 | 515.00 | 565.00 | 510.00 | 565.00 | 555.63 | 29,900 |
| 2022-07-13 | 560.00 | 620.00 | 520.00 | 545.00 | 535.96 | 9,800 |
| 2022-07-12 | 540.00 | 580.00 | 540.00 | 550.00 | 540.88 | 600 |
| 2022-07-11 | 570.00 | 570.00 | 570.00 | 570.00 | 560.55 | 2,600 |
| 2022-07-08 | 590.00 | 590.00 | 525.00 | 570.00 | 560.55 | 4,900 |
| 2022-07-07 | 550.00 | 550.00 | 550.00 | 550.00 | 540.88 | 100 |
| 2022-07-06 | 555.00 | 590.00 | 555.00 | 590.00 | 580.21 | 400 |
| 2022-07-05 | 555.00 | 595.00 | 545.00 | 595.00 | 585.13 | 4,400 |
| 2022-07-04 | 590.00 | 590.00 | 560.00 | 560.00 | 550.71 | 400 |
| 2022-07-01 | 575.00 | 595.00 | 575.00 | 595.00 | 585.13 | 4,200 |
| 2022-06-30 | 610.00 | 640.00 | 575.00 | 575.00 | 565.46 | 9,500 |
| 2022-06-29 | 620.00 | 635.00 | 590.00 | 615.00 | 604.80 | 700 |
| 2022-06-28 | 610.00 | 610.00 | 570.00 | 605.00 | 594.97 | 15,800 |
| 2022-06-27 | 565.00 | 655.00 | 530.00 | 610.00 | 599.88 | 20,800 |
| 2022-06-24 | 560.00 | 590.00 | 525.00 | 530.00 | 521.21 | 7,600 |
| 2022-06-23 | 545.00 | 580.00 | 530.00 | 560.00 | 550.71 | 8,700 |
| 2022-06-22 | 590.00 | 665.00 | 560.00 | 560.00 | 550.71 | 10,800 |
| 2022-06-21 | 630.00 | 760.00 | 600.00 | 600.00 | 590.05 | 24,400 |
| 2022-06-20 | 615.00 | 700.00 | 585.00 | 635.00 | 624.47 | 14,500 |
| 2022-06-17 | 540.00 | 625.00 | 540.00 | 615.00 | 604.80 | 10,900 |
| 2022-06-16 | 670.00 | 670.00 | 540.00 | 540.00 | 531.04 | 22,500 |
| 2022-06-15 | 565.00 | 710.00 | 560.00 | 560.00 | 550.71 | 23,600 |
| 2022-06-14 | 610.00 | 610.00 | 585.00 | 600.00 | 590.05 | 1,200 |
| 2022-06-13 | 620.00 | 625.00 | 620.00 | 625.00 | 614.63 | 400 |
| 2022-06-10 | 640.00 | 665.00 | 640.00 | 660.00 | 649.05 | 5,000 |
| 2022-06-09 | 635.00 | 695.00 | 605.00 | 680.00 | 668.72 | 3,600 |
| 2022-06-08 | 680.00 | 680.00 | 635.00 | 640.00 | 629.38 | 2,500 |
| 2022-06-07 | 665.00 | 695.00 | 665.00 | 680.00 | 668.72 | 700 |
| 2022-06-06 | 710.00 | 715.00 | 710.00 | 710.00 | 698.22 | 3,800 |
| 2022-06-03 | 760.00 | 760.00 | 760.00 | 760.00 | 747.39 | 100 |
| 2022-06-02 | 765.00 | 800.00 | 720.00 | 750.00 | 737.56 | 31,600 |
| 2022-05-31 | 740.00 | 800.00 | 740.00 | 765.00 | 752.31 | 2,300 |
| 2022-05-30 | 735.00 | 775.00 | 715.00 | 750.00 | 737.56 | 10,600 |
| 2022-05-27 | 765.00 | 820.00 | 765.00 | 765.00 | 752.31 | 8,800 |
| 2022-05-25 | 820.00 | 820.00 | 735.00 | 820.00 | 806.40 | 18,100 |
| 2022-05-24 | 780.00 | 800.00 | 730.00 | 790.00 | 776.90 | 19,700 |
| 2022-05-23 | 755.00 | 835.00 | 725.00 | 780.00 | 767.06 | 33,100 |
| 2022-05-20 | 635.00 | 790.00 | 635.00 | 755.00 | 742.48 | 56,900 |
| 2022-05-19 | 540.00 | 650.00 | 520.00 | 635.00 | 624.47 | 600 |
| 2022-05-18 | 510.00 | 540.00 | 510.00 | 540.00 | 531.04 | 1,400 |
| 2022-05-17 | 540.00 | 540.00 | 540.00 | 540.00 | 531.04 | 100 |
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.