Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UANG.JK stock page

Pt Pakuan Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-282,300.002,300.002,230.002,250.002,250.00220,100
2026-07-272,330.002,330.002,230.002,310.002,310.00140,100
2026-07-242,480.002,480.002,200.002,330.002,330.00297,100
2026-07-232,450.002,550.002,440.002,480.002,480.00506,200
2026-07-222,550.002,550.002,440.002,450.002,450.00214,500
2026-07-212,400.002,530.002,320.002,490.002,490.00207,800
2026-07-202,390.002,450.002,360.002,400.002,400.00163,900
2026-07-172,400.002,440.002,320.002,390.002,390.00106,600
2026-07-162,470.002,470.002,360.002,400.002,400.00140,500
2026-07-152,450.002,550.002,400.002,470.002,470.00281,100
2026-07-142,590.002,620.002,400.002,450.002,450.00158,500
2026-07-132,560.002,560.002,320.002,520.002,520.00161,600
2026-07-102,580.002,700.002,520.002,530.002,530.00166,700
2026-07-092,470.002,940.002,320.002,550.002,550.00528,100
2026-07-082,610.003,000.002,290.002,440.002,440.00836,500
2026-07-072,140.002,610.002,020.002,610.002,610.00724,300
2026-07-062,160.002,170.002,030.002,090.002,090.00112,400
2026-07-032,150.002,250.002,150.002,150.002,150.0076,600
2026-07-021,990.002,290.001,965.002,150.002,150.00142,300
2026-07-011,945.002,030.001,945.001,990.001,990.0066,800
2026-06-302,020.002,020.001,910.001,945.001,945.00346,800
2026-06-292,090.002,100.002,010.002,020.002,020.0052,400
2026-06-262,140.002,140.002,020.002,090.002,090.0026,900
2026-06-252,100.002,190.002,100.002,140.002,140.0035,200
2026-06-242,260.002,260.002,060.002,070.002,070.0083,400
2026-06-232,210.002,330.002,160.002,180.002,180.0053,100
2026-06-222,350.002,350.002,150.002,210.002,210.0063,700
2026-06-192,340.002,400.002,270.002,350.002,350.0063,500
2026-06-182,260.002,350.002,250.002,300.002,300.0054,600
2026-06-172,370.002,490.002,140.002,350.002,350.00142,700
2026-06-162,320.002,320.002,320.002,320.002,320.000
2026-06-152,230.002,440.002,230.002,320.002,320.00406,400
2026-06-122,070.002,310.002,070.002,210.002,210.00134,400
2026-06-112,200.002,340.002,100.002,150.002,150.00181,600
2026-06-102,200.002,340.002,010.002,140.002,140.00345,800
2026-06-091,965.002,250.001,965.002,250.002,250.00318,700
2026-06-082,000.002,130.001,870.001,965.001,965.00220,500
2026-06-052,040.002,100.001,950.002,000.002,000.00395,100
2026-06-042,140.002,320.001,965.002,040.002,040.00590,500
2026-06-032,500.002,590.002,140.002,310.002,310.00192,200
2026-06-022,650.002,750.002,470.002,500.002,500.00202,400
2026-06-012,650.002,650.002,650.002,650.002,650.000
2026-05-292,520.002,850.002,520.002,650.002,650.00623,400
2026-05-282,520.002,520.002,520.002,520.002,520.000
2026-05-272,520.002,520.002,520.002,520.002,520.000
2026-05-262,750.002,760.002,410.002,520.002,520.00418,700
2026-05-252,440.002,830.002,300.002,660.002,660.00617,200
2026-05-222,150.002,410.002,030.002,400.002,400.00573,100
2026-05-212,460.002,460.002,100.002,100.002,100.00814,500
2026-05-202,630.002,630.002,240.002,460.002,460.004,105,100
2026-05-193,150.003,150.002,550.002,630.002,630.00426,600
2026-05-183,320.003,320.002,840.002,990.002,990.00519,200
2026-05-153,340.003,340.003,340.003,340.003,340.000
2026-05-143,340.003,340.003,340.003,340.003,340.000
2026-05-133,290.003,360.003,220.003,340.003,340.00151,900
2026-05-123,300.003,340.003,140.003,290.003,290.00145,900
2026-05-113,470.003,470.003,200.003,260.003,260.00344,400
2026-05-083,620.003,620.003,450.003,470.003,470.00197,900
2026-05-073,650.003,720.003,550.003,580.003,580.00203,900
2026-05-063,760.003,780.003,630.003,640.003,640.00261,000
← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-278.2600 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.