Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3,640.00 | 3,800.00 | 3,550.00 | 3,630.00 | 3,630.00 | 253,600 |
| 2026-05-04 | 3,750.00 | 3,760.00 | 3,610.00 | 3,630.00 | 3,630.00 | 165,100 |
| 2026-05-01 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0 |
| 2026-04-30 | 3,680.00 | 3,760.00 | 3,500.00 | 3,630.00 | 3,630.00 | 333,500 |
| 2026-04-29 | 3,840.00 | 3,880.00 | 3,600.00 | 3,680.00 | 3,680.00 | 271,100 |
| 2026-04-28 | 3,910.00 | 3,920.00 | 3,800.00 | 3,840.00 | 3,840.00 | 115,500 |
| 2026-04-27 | 3,820.00 | 3,970.00 | 3,740.00 | 3,900.00 | 3,900.00 | 215,100 |
| 2026-04-24 | 3,980.00 | 3,990.00 | 3,760.00 | 3,790.00 | 3,790.00 | 414,200 |
| 2026-04-23 | 4,240.00 | 4,270.00 | 3,910.00 | 3,940.00 | 3,940.00 | 569,500 |
| 2026-04-22 | 4,200.00 | 4,280.00 | 4,080.00 | 4,240.00 | 4,240.00 | 637,300 |
| 2026-04-21 | 4,080.00 | 4,170.00 | 3,860.00 | 4,090.00 | 4,090.00 | 673,300 |
← NewerPage 3 of 3 · 131 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.