Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,950.00 | 2,140.00 | 1,890.00 | 2,130.00 | 2,130.00 | 1,952,100 |
| 2025-11-05 | 1,910.00 | 2,000.00 | 1,850.00 | 1,955.00 | 1,955.00 | 1,245,000 |
| 2025-11-04 | 2,030.00 | 2,060.00 | 1,840.00 | 1,910.00 | 1,910.00 | 2,895,900 |
| 2025-11-03 | 2,090.00 | 2,160.00 | 1,900.00 | 2,030.00 | 2,030.00 | 2,236,000 |
| 2025-10-31 | 2,500.00 | 2,690.00 | 2,090.00 | 2,090.00 | 2,090.00 | 5,504,700 |
| 2025-10-30 | 2,400.00 | 2,460.00 | 2,300.00 | 2,450.00 | 2,450.00 | 1,138,700 |
| 2025-10-29 | 2,520.00 | 2,520.00 | 2,350.00 | 2,370.00 | 2,370.00 | 1,063,700 |
| 2025-10-28 | 2,470.00 | 2,560.00 | 2,250.00 | 2,460.00 | 2,460.00 | 1,244,500 |
| 2025-10-27 | 2,890.00 | 2,890.00 | 2,440.00 | 2,470.00 | 2,470.00 | 3,663,600 |
| 2025-10-24 | 3,300.00 | 3,330.00 | 2,860.00 | 2,860.00 | 2,860.00 | 9,837,500 |
| 2025-10-23 | 2,760.00 | 3,390.00 | 2,710.00 | 3,360.00 | 3,360.00 | 9,218,000 |
| 2025-10-22 | 2,890.00 | 2,950.00 | 2,630.00 | 2,750.00 | 2,750.00 | 797,300 |
| 2025-10-21 | 2,600.00 | 3,020.00 | 2,600.00 | 2,890.00 | 2,890.00 | 2,290,100 |
| 2025-10-20 | 2,850.00 | 2,900.00 | 2,490.00 | 2,640.00 | 2,640.00 | 1,934,600 |
← NewerPage 5 of 5 · 254 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.