Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 600.00 | 600.00 | 565.00 | 570.00 | 560.55 | 1,300 |
| 2022-05-12 | 600.00 | 600.00 | 600.00 | 600.00 | 590.05 | 200 |
| 2022-05-11 | 590.00 | 595.00 | 590.00 | 595.00 | 585.13 | 200 |
| 2022-05-10 | 605.00 | 625.00 | 605.00 | 625.00 | 614.63 | 300 |
| 2022-05-09 | 635.00 | 645.00 | 635.00 | 640.00 | 629.38 | 800 |
| 2022-04-28 | 685.00 | 805.00 | 680.00 | 680.00 | 668.72 | 54,300 |
| 2022-04-27 | 780.00 | 780.00 | 730.00 | 730.00 | 717.89 | 13,400 |
| 2022-04-26 | 715.00 | 780.00 | 610.00 | 780.00 | 767.06 | 36,200 |
| 2022-04-25 | 625.00 | 625.00 | 610.00 | 625.00 | 614.63 | 3,500 |
| 2022-04-22 | 640.00 | 655.00 | 640.00 | 650.00 | 639.22 | 7,500 |
| 2022-04-21 | 650.00 | 685.00 | 620.00 | 685.00 | 673.64 | 11,100 |
| 2022-04-20 | 655.00 | 745.00 | 655.00 | 660.00 | 649.05 | 17,700 |
| 2022-04-19 | 750.00 | 750.00 | 700.00 | 700.00 | 688.39 | 4,300 |
| 2022-04-18 | 595.00 | 755.00 | 595.00 | 750.00 | 737.56 | 23,200 |
| 2022-04-14 | 605.00 | 605.00 | 605.00 | 605.00 | 594.97 | 100 |
| 2022-04-13 | 600.00 | 600.00 | 600.00 | 600.00 | 590.05 | 100 |
| 2022-04-12 | 600.00 | 600.00 | 600.00 | 600.00 | 590.05 | 500 |
| 2022-04-11 | 640.00 | 640.00 | 640.00 | 640.00 | 629.38 | 30,200 |
| 2022-04-08 | 675.00 | 675.00 | 675.00 | 675.00 | 663.80 | 500 |
| 2022-04-07 | 685.00 | 685.00 | 650.00 | 675.00 | 663.80 | 2,100 |
| 2022-04-06 | 690.00 | 700.00 | 685.00 | 685.00 | 673.64 | 2,200 |
| 2022-04-05 | 690.00 | 690.00 | 690.00 | 690.00 | 678.56 | 200 |
| 2022-04-04 | 695.00 | 695.00 | 695.00 | 695.00 | 683.47 | 7,700 |
| 2022-04-01 | 695.00 | 695.00 | 695.00 | 695.00 | 683.47 | 0 |
| 2022-03-31 | 695.00 | 695.00 | 695.00 | 695.00 | 683.47 | 100 |
| 2022-03-30 | 710.00 | 710.00 | 710.00 | 710.00 | 698.22 | 0 |
| 2022-03-29 | 710.00 | 710.00 | 710.00 | 710.00 | 698.22 | 0 |
| 2022-03-28 | 710.00 | 710.00 | 710.00 | 710.00 | 698.22 | 0 |
| 2022-03-25 | 710.00 | 710.00 | 710.00 | 710.00 | 698.22 | 0 |
| 2022-03-24 | 750.00 | 750.00 | 710.00 | 710.00 | 698.22 | 300 |
| 2022-03-23 | 710.00 | 710.00 | 710.00 | 710.00 | 698.22 | 300 |
| 2022-03-22 | 710.00 | 710.00 | 710.00 | 710.00 | 698.22 | 0 |
| 2022-03-21 | 710.00 | 710.00 | 710.00 | 710.00 | 698.22 | 100 |
| 2022-03-18 | 715.00 | 715.00 | 710.00 | 710.00 | 698.22 | 500 |
| 2022-03-17 | 760.00 | 760.00 | 760.00 | 760.00 | 747.39 | 0 |
| 2022-03-16 | 755.00 | 765.00 | 755.00 | 760.00 | 747.39 | 1,200 |
| 2022-03-15 | 715.00 | 765.00 | 710.00 | 765.00 | 752.31 | 5,700 |
| 2022-03-14 | 725.00 | 755.00 | 720.00 | 755.00 | 742.48 | 1,800 |
| 2022-03-11 | 770.00 | 770.00 | 770.00 | 770.00 | 757.23 | 100 |
| 2022-03-10 | 725.00 | 775.00 | 725.00 | 775.00 | 762.15 | 12,000 |
| 2022-03-09 | 730.00 | 730.00 | 725.00 | 725.00 | 712.97 | 1,600 |
| 2022-03-08 | 775.00 | 775.00 | 775.00 | 775.00 | 762.15 | 0 |
| 2022-03-07 | 785.00 | 785.00 | 735.00 | 775.00 | 762.15 | 2,000 |
| 2022-03-04 | 735.00 | 785.00 | 735.00 | 785.00 | 771.98 | 1,200 |
| 2022-03-02 | 785.00 | 785.00 | 785.00 | 785.00 | 771.98 | 100 |
| 2022-03-01 | 785.00 | 785.00 | 785.00 | 785.00 | 771.98 | 0 |
| 2022-02-25 | 730.00 | 800.00 | 730.00 | 785.00 | 771.98 | 7,200 |
| 2022-02-24 | 780.00 | 780.00 | 730.00 | 730.00 | 717.89 | 900 |
| 2022-02-23 | 780.00 | 780.00 | 780.00 | 780.00 | 767.06 | 1,100 |
| 2022-02-22 | 740.00 | 780.00 | 740.00 | 780.00 | 767.06 | 200 |
| 2022-02-21 | 790.00 | 790.00 | 790.00 | 790.00 | 776.90 | 900 |
| 2022-02-18 | 800.00 | 800.00 | 760.00 | 760.00 | 747.39 | 300 |
| 2022-02-17 | 805.00 | 805.00 | 805.00 | 805.00 | 791.65 | 1,500 |
| 2022-02-16 | 670.00 | 820.00 | 670.00 | 805.00 | 791.65 | 2,700 |
| 2022-02-15 | 720.00 | 720.00 | 670.00 | 695.00 | 683.47 | 4,400 |
| 2022-02-14 | 720.00 | 720.00 | 720.00 | 720.00 | 708.06 | 500 |
| 2022-02-11 | 750.00 | 750.00 | 705.00 | 720.00 | 708.06 | 1,400 |
| 2022-02-10 | 730.00 | 750.00 | 730.00 | 750.00 | 737.56 | 200 |
| 2022-02-09 | 770.00 | 780.00 | 770.00 | 780.00 | 767.06 | 2,900 |
| 2022-02-08 | 715.00 | 730.00 | 710.00 | 730.00 | 717.89 | 1,200 |
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.