Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,450.00 | 5,000.00 | 4,450.00 | 4,450.00 | 4,450.00 | 6,994,400 |
| 2026-01-28 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1,222,000 |
| 2026-01-27 | 5,800.00 | 6,525.00 | 5,650.00 | 6,125.00 | 6,125.00 | 3,437,600 |
| 2026-01-26 | 5,700.00 | 6,250.00 | 5,425.00 | 5,475.00 | 5,475.00 | 6,677,600 |
| 2026-01-23 | 6,650.00 | 7,075.00 | 6,375.00 | 6,375.00 | 6,375.00 | 3,183,000 |
| 2026-01-22 | 7,075.00 | 7,500.00 | 6,750.00 | 7,500.00 | 7,500.00 | 11,832,600 |
| 2026-01-21 | 5,025.00 | 6,250.00 | 4,850.00 | 6,250.00 | 6,250.00 | 11,939,800 |
| 2026-01-20 | 4,950.00 | 5,300.00 | 4,880.00 | 5,000.00 | 5,000.00 | 1,337,500 |
| 2026-01-19 | 5,000.00 | 5,075.00 | 4,700.00 | 4,920.00 | 4,920.00 | 929,200 |
| 2026-01-16 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0 |
| 2026-01-15 | 4,770.00 | 5,100.00 | 4,680.00 | 4,950.00 | 4,950.00 | 1,583,700 |
| 2026-01-14 | 4,500.00 | 4,740.00 | 4,500.00 | 4,730.00 | 4,730.00 | 642,600 |
| 2026-01-13 | 4,590.00 | 4,630.00 | 4,420.00 | 4,460.00 | 4,460.00 | 666,900 |
| 2026-01-12 | 5,200.00 | 5,375.00 | 4,230.00 | 4,560.00 | 4,560.00 | 2,237,400 |
| 2026-01-09 | 4,560.00 | 5,200.00 | 4,540.00 | 4,970.00 | 4,970.00 | 2,668,200 |
| 2026-01-08 | 4,550.00 | 4,660.00 | 4,480.00 | 4,540.00 | 4,540.00 | 627,500 |
| 2026-01-07 | 4,670.00 | 4,700.00 | 4,520.00 | 4,520.00 | 4,520.00 | 385,100 |
| 2026-01-06 | 4,520.00 | 4,690.00 | 4,510.00 | 4,660.00 | 4,660.00 | 1,458,000 |
| 2026-01-05 | 4,680.00 | 4,680.00 | 4,300.00 | 4,520.00 | 4,520.00 | 595,100 |
| 2026-01-02 | 4,510.00 | 4,900.00 | 4,510.00 | 4,540.00 | 4,540.00 | 930,400 |
| 2026-01-01 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2025-12-31 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2025-12-30 | 4,630.00 | 4,630.00 | 4,480.00 | 4,500.00 | 4,500.00 | 681,900 |
| 2025-12-29 | 4,690.00 | 4,690.00 | 4,510.00 | 4,600.00 | 4,600.00 | 383,400 |
| 2025-12-26 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0 |
| 2025-12-25 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0 |
| 2025-12-24 | 4,520.00 | 4,600.00 | 4,480.00 | 4,510.00 | 4,510.00 | 364,400 |
| 2025-12-23 | 4,530.00 | 4,600.00 | 4,510.00 | 4,520.00 | 4,520.00 | 233,100 |
| 2025-12-22 | 4,750.00 | 4,790.00 | 4,320.00 | 4,500.00 | 4,500.00 | 709,600 |
| 2025-12-19 | 4,610.00 | 4,900.00 | 4,530.00 | 4,640.00 | 4,640.00 | 1,069,100 |
| 2025-12-18 | 4,500.00 | 4,600.00 | 4,430.00 | 4,530.00 | 4,530.00 | 1,155,500 |
| 2025-12-17 | 4,610.00 | 4,650.00 | 4,520.00 | 4,550.00 | 4,550.00 | 300,800 |
| 2025-12-16 | 4,500.00 | 4,750.00 | 4,420.00 | 4,570.00 | 4,570.00 | 814,500 |
| 2025-12-15 | 4,860.00 | 4,860.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,802,000 |
| 2025-12-12 | 5,075.00 | 5,125.00 | 4,840.00 | 4,860.00 | 4,860.00 | 615,400 |
| 2025-12-11 | 5,050.00 | 5,475.00 | 4,800.00 | 4,960.00 | 4,960.00 | 1,475,000 |
| 2025-12-10 | 5,200.00 | 5,250.00 | 4,980.00 | 5,000.00 | 5,000.00 | 796,500 |
| 2025-12-09 | 5,300.00 | 5,450.00 | 5,100.00 | 5,175.00 | 5,175.00 | 1,140,300 |
| 2025-12-08 | 5,375.00 | 5,375.00 | 5,200.00 | 5,250.00 | 5,250.00 | 767,500 |
| 2025-12-05 | 5,400.00 | 5,400.00 | 5,100.00 | 5,375.00 | 5,375.00 | 1,109,800 |
| 2025-12-04 | 5,600.00 | 5,625.00 | 5,325.00 | 5,400.00 | 5,400.00 | 969,100 |
| 2025-12-03 | 5,525.00 | 5,700.00 | 5,475.00 | 5,550.00 | 5,550.00 | 1,223,000 |
| 2025-12-02 | 5,625.00 | 6,025.00 | 5,450.00 | 5,525.00 | 5,525.00 | 3,182,900 |
| 2025-12-01 | 5,450.00 | 6,250.00 | 5,250.00 | 5,600.00 | 5,600.00 | 6,743,400 |
| 2025-11-28 | 5,475.00 | 5,475.00 | 5,150.00 | 5,325.00 | 5,325.00 | 1,057,900 |
| 2025-11-27 | 5,550.00 | 5,600.00 | 5,400.00 | 5,475.00 | 5,475.00 | 1,950,900 |
| 2025-11-26 | 5,425.00 | 5,775.00 | 5,250.00 | 5,600.00 | 5,600.00 | 5,266,300 |
| 2025-11-25 | 5,225.00 | 5,600.00 | 5,200.00 | 5,275.00 | 5,275.00 | 1,720,800 |
| 2025-11-24 | 5,225.00 | 5,300.00 | 4,990.00 | 5,225.00 | 5,225.00 | 1,970,500 |
| 2025-11-21 | 5,425.00 | 5,425.00 | 5,125.00 | 5,150.00 | 5,150.00 | 1,937,500 |
| 2025-11-20 | 4,910.00 | 5,700.00 | 4,740.00 | 5,400.00 | 5,400.00 | 7,053,100 |
| 2025-11-19 | 5,200.00 | 5,550.00 | 4,870.00 | 4,910.00 | 4,910.00 | 2,703,100 |
| 2025-11-18 | 6,000.00 | 6,050.00 | 5,025.00 | 5,200.00 | 5,200.00 | 5,871,200 |
| 2025-11-17 | 6,025.00 | 7,100.00 | 5,600.00 | 5,900.00 | 5,900.00 | 18,314,300 |
| 2025-11-14 | 5,075.00 | 6,025.00 | 5,050.00 | 6,025.00 | 6,025.00 | 18,129,400 |
| 2025-11-13 | 5,275.00 | 5,275.00 | 3,660.00 | 5,025.00 | 5,025.00 | 47,610,700 |
| 2025-11-12 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 2,270,500 |
| 2025-11-11 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,035,400 |
| 2025-11-10 | 2,180.00 | 2,710.00 | 2,180.00 | 2,710.00 | 2,710.00 | 6,966,400 |
| 2025-11-07 | 2,130.00 | 2,270.00 | 1,995.00 | 2,170.00 | 2,170.00 | 1,765,600 |
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.