Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,170.00 | 1,260.00 | 1,125.00 | 1,125.00 | 1,106.34 | 106,800 |
| 2021-11-10 | 985.00 | 1,225.00 | 985.00 | 1,160.00 | 1,140.76 | 164,800 |
| 2021-11-09 | 850.00 | 1,065.00 | 850.00 | 985.00 | 968.66 | 156,100 |
| 2021-11-08 | 910.00 | 910.00 | 855.00 | 855.00 | 840.82 | 104,700 |
| 2021-11-05 | 1,025.00 | 1,025.00 | 915.00 | 915.00 | 899.82 | 2,600 |
| 2021-11-04 | 1,035.00 | 1,035.00 | 975.00 | 975.00 | 958.83 | 5,400 |
| 2021-11-03 | 1,160.00 | 1,235.00 | 1,035.00 | 1,035.00 | 1,017.83 | 28,000 |
| 2021-11-02 | 1,075.00 | 1,115.00 | 1,055.00 | 1,110.00 | 1,091.59 | 4,100 |
| 2021-11-01 | 1,115.00 | 1,200.00 | 1,075.00 | 1,125.00 | 1,106.34 | 6,100 |
| 2021-10-29 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,096.51 | 0 |
| 2021-10-28 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,096.51 | 100 |
| 2021-10-27 | 1,120.00 | 1,175.00 | 1,115.00 | 1,120.00 | 1,101.42 | 36,800 |
| 2021-10-26 | 1,140.00 | 1,250.00 | 1,130.00 | 1,180.00 | 1,160.43 | 5,300 |
| 2021-10-25 | 1,150.00 | 1,195.00 | 1,110.00 | 1,180.00 | 1,160.43 | 4,900 |
| 2021-10-22 | 1,190.00 | 1,190.00 | 1,115.00 | 1,185.00 | 1,165.35 | 1,900 |
| 2021-10-21 | 1,200.00 | 1,200.00 | 1,120.00 | 1,195.00 | 1,175.18 | 14,100 |
| 2021-10-19 | 1,290.00 | 1,290.00 | 1,200.00 | 1,200.00 | 1,180.10 | 13,600 |
| 2021-10-18 | 1,120.00 | 1,290.00 | 1,045.00 | 1,290.00 | 1,268.60 | 21,100 |
| 2021-10-15 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,101.42 | 100 |
| 2021-10-14 | 1,205.00 | 1,215.00 | 1,170.00 | 1,195.00 | 1,175.18 | 50,200 |
← NewerPage 21 of 21 · 1,220 trading days
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.