Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 750.00 | 750.00 | 750.00 | 750.00 | 737.56 | 700 |
| 2022-02-04 | 775.00 | 775.00 | 750.00 | 750.00 | 737.56 | 200 |
| 2022-02-03 | 800.00 | 800.00 | 800.00 | 800.00 | 786.73 | 300 |
| 2022-02-02 | 800.00 | 800.00 | 800.00 | 800.00 | 786.73 | 6,900 |
| 2022-01-31 | 795.00 | 815.00 | 755.00 | 815.00 | 801.48 | 900 |
| 2022-01-28 | 795.00 | 795.00 | 795.00 | 795.00 | 781.81 | 0 |
| 2022-01-27 | 795.00 | 795.00 | 795.00 | 795.00 | 781.81 | 0 |
| 2022-01-26 | 790.00 | 795.00 | 790.00 | 795.00 | 781.81 | 3,700 |
| 2022-01-25 | 775.00 | 825.00 | 720.00 | 825.00 | 811.32 | 15,800 |
| 2022-01-24 | 725.00 | 770.00 | 725.00 | 770.00 | 757.23 | 400 |
| 2022-01-21 | 775.00 | 775.00 | 770.00 | 770.00 | 757.23 | 4,900 |
| 2022-01-20 | 825.00 | 845.00 | 825.00 | 825.00 | 811.32 | 18,000 |
| 2022-01-19 | 770.00 | 800.00 | 770.00 | 800.00 | 786.73 | 7,700 |
| 2022-01-18 | 800.00 | 800.00 | 720.00 | 730.00 | 717.89 | 500 |
| 2022-01-17 | 800.00 | 800.00 | 750.00 | 760.00 | 747.39 | 3,300 |
| 2022-01-14 | 735.00 | 800.00 | 690.00 | 800.00 | 786.73 | 4,900 |
| 2022-01-13 | 710.00 | 735.00 | 710.00 | 735.00 | 722.81 | 200 |
| 2022-01-12 | 735.00 | 740.00 | 735.00 | 740.00 | 727.73 | 2,100 |
| 2022-01-11 | 785.00 | 785.00 | 785.00 | 785.00 | 771.98 | 1,100 |
| 2022-01-10 | 785.00 | 785.00 | 785.00 | 785.00 | 771.98 | 0 |
| 2022-01-07 | 785.00 | 785.00 | 785.00 | 785.00 | 771.98 | 6,700 |
| 2022-01-06 | 785.00 | 785.00 | 740.00 | 785.00 | 771.98 | 900 |
| 2022-01-05 | 785.00 | 785.00 | 785.00 | 785.00 | 771.98 | 200 |
| 2022-01-04 | 795.00 | 795.00 | 750.00 | 785.00 | 771.98 | 600 |
| 2022-01-03 | 765.00 | 795.00 | 765.00 | 795.00 | 781.81 | 4,900 |
| 2021-12-30 | 770.00 | 810.00 | 755.00 | 810.00 | 796.57 | 3,100 |
| 2021-12-29 | 805.00 | 805.00 | 805.00 | 805.00 | 791.65 | 100 |
| 2021-12-28 | 805.00 | 805.00 | 805.00 | 805.00 | 791.65 | 0 |
| 2021-12-27 | 795.00 | 820.00 | 795.00 | 805.00 | 791.65 | 2,400 |
| 2021-12-24 | 765.00 | 800.00 | 765.00 | 795.00 | 781.81 | 15,600 |
| 2021-12-23 | 810.00 | 810.00 | 810.00 | 810.00 | 796.57 | 200 |
| 2021-12-22 | 810.00 | 810.00 | 810.00 | 810.00 | 796.57 | 200 |
| 2021-12-21 | 765.00 | 865.00 | 765.00 | 810.00 | 796.57 | 36,800 |
| 2021-12-20 | 815.00 | 815.00 | 765.00 | 765.00 | 752.31 | 13,300 |
| 2021-12-17 | 815.00 | 815.00 | 815.00 | 815.00 | 801.48 | 400 |
| 2021-12-16 | 815.00 | 815.00 | 815.00 | 815.00 | 801.48 | 300 |
| 2021-12-15 | 815.00 | 815.00 | 780.00 | 815.00 | 801.48 | 3,500 |
| 2021-12-14 | 815.00 | 815.00 | 810.00 | 815.00 | 801.48 | 4,700 |
| 2021-12-13 | 810.00 | 855.00 | 810.00 | 815.00 | 801.48 | 9,400 |
| 2021-12-10 | 835.00 | 865.00 | 780.00 | 860.00 | 845.74 | 40,500 |
| 2021-12-09 | 810.00 | 885.00 | 760.00 | 835.00 | 821.15 | 14,200 |
| 2021-12-08 | 900.00 | 900.00 | 790.00 | 810.00 | 796.57 | 22,900 |
| 2021-12-07 | 840.00 | 840.00 | 785.00 | 785.00 | 771.98 | 10,200 |
| 2021-12-06 | 1,000.00 | 1,000.00 | 805.00 | 840.00 | 826.07 | 17,200 |
| 2021-12-03 | 860.00 | 885.00 | 800.00 | 850.00 | 835.90 | 62,200 |
| 2021-12-02 | 880.00 | 880.00 | 855.00 | 860.00 | 845.74 | 14,400 |
| 2021-12-01 | 960.00 | 1,000.00 | 850.00 | 880.00 | 865.40 | 38,300 |
| 2021-11-30 | 905.00 | 935.00 | 850.00 | 910.00 | 894.91 | 17,100 |
| 2021-11-29 | 980.00 | 980.00 | 900.00 | 905.00 | 889.99 | 8,500 |
| 2021-11-26 | 990.00 | 1,015.00 | 930.00 | 965.00 | 948.99 | 24,300 |
| 2021-11-25 | 1,000.00 | 1,020.00 | 990.00 | 990.00 | 973.58 | 14,600 |
| 2021-11-24 | 1,030.00 | 1,050.00 | 970.00 | 1,000.00 | 983.41 | 24,200 |
| 2021-11-23 | 990.00 | 1,030.00 | 970.00 | 1,030.00 | 1,012.92 | 16,900 |
| 2021-11-22 | 1,010.00 | 1,025.00 | 970.00 | 975.00 | 958.83 | 23,900 |
| 2021-11-19 | 1,015.00 | 1,075.00 | 1,010.00 | 1,030.00 | 1,012.92 | 17,600 |
| 2021-11-18 | 1,090.00 | 1,130.00 | 1,015.00 | 1,015.00 | 998.16 | 37,400 |
| 2021-11-17 | 980.00 | 1,170.00 | 950.00 | 1,090.00 | 1,071.92 | 193,000 |
| 2021-11-16 | 990.00 | 990.00 | 940.00 | 940.00 | 924.41 | 40,300 |
| 2021-11-15 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 973.58 | 29,600 |
| 2021-11-12 | 1,160.00 | 1,160.00 | 1,050.00 | 1,060.00 | 1,042.42 | 21,000 |
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.