Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UANG.JK stock page

Pt Pakuan Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-061,950.002,140.001,890.002,130.002,130.001,952,100
2025-11-051,910.002,000.001,850.001,955.001,955.001,245,000
2025-11-042,030.002,060.001,840.001,910.001,910.002,895,900
2025-11-032,090.002,160.001,900.002,030.002,030.002,236,000
2025-10-312,500.002,690.002,090.002,090.002,090.005,504,700
2025-10-302,400.002,460.002,300.002,450.002,450.001,138,700
2025-10-292,520.002,520.002,350.002,370.002,370.001,063,700
2025-10-282,470.002,560.002,250.002,460.002,460.001,244,500
2025-10-272,890.002,890.002,440.002,470.002,470.003,663,600
2025-10-243,300.003,330.002,860.002,860.002,860.009,837,500
2025-10-232,760.003,390.002,710.003,360.003,360.009,218,000
2025-10-222,890.002,950.002,630.002,750.002,750.00797,300
2025-10-212,600.003,020.002,600.002,890.002,890.002,290,100
2025-10-202,850.002,900.002,490.002,640.002,640.001,934,600
2025-10-173,290.003,310.002,780.002,790.002,790.003,980,500
2025-10-162,720.003,600.002,650.003,270.003,270.0011,685,500
2025-10-153,550.003,550.003,110.003,110.003,110.003,109,700
2025-10-143,540.003,690.003,010.003,650.003,650.0012,407,200
2025-10-133,540.004,660.003,540.003,540.003,540.0012,254,400
2025-10-104,160.004,430.004,160.004,160.004,160.006,182,100
2025-10-095,300.005,600.004,890.004,890.004,890.002,136,100
2025-10-086,800.006,875.005,750.005,750.005,750.003,768,500
2025-10-077,100.008,000.006,050.006,750.006,750.006,620,700
2025-10-067,100.007,100.005,050.007,100.007,100.0014,003,400
2025-10-035,925.005,925.005,925.005,925.005,925.00914,900
2025-10-024,750.004,750.004,750.004,750.004,750.001,482,000
2025-10-013,800.003,800.003,800.003,800.003,800.00441,700
2025-09-303,460.003,460.003,250.003,460.003,460.007,104,100
2025-09-293,280.003,280.002,700.003,150.003,150.004,120,100
2025-09-262,990.002,990.002,990.002,990.002,990.00253,900
2025-09-252,720.002,720.002,720.002,720.002,720.00214,600
2025-09-242,480.002,480.002,480.002,480.002,480.00940,100
2025-09-232,260.002,260.002,260.002,260.002,260.00398,000
2025-09-222,060.002,060.002,060.002,060.002,060.000
2025-09-192,060.002,060.002,060.002,060.002,060.000
2025-09-182,060.002,060.002,060.002,060.002,060.000
2025-09-172,060.002,060.002,060.002,060.002,060.000
2025-09-162,060.002,060.002,060.002,060.002,060.000
2025-09-152,060.002,060.002,060.002,060.002,060.000
2025-09-122,060.002,060.002,060.002,060.002,060.001,245,800
2025-09-111,655.001,655.001,655.001,655.001,655.004,096,600
2025-09-101,325.001,325.001,325.001,325.001,325.00540,100
2025-09-091,060.001,060.001,060.001,060.001,060.002,914,800
2025-09-08850.00850.00850.00850.00850.00713,500
2025-09-05775.00775.00775.00775.00775.000
2025-09-04775.00775.00775.00775.00775.00939,500
2025-09-03665.00705.00665.00705.00705.001,745,600
2025-09-02540.00645.00540.00645.00645.003,456,200
2025-09-01590.00590.00590.00590.00590.00198,400
2025-08-29725.00725.00655.00655.00655.00771,800
2025-08-28725.00725.00725.00725.00725.001,686,400
2025-08-27660.00660.00660.00660.00660.000
2025-08-26660.00660.00660.00660.00660.000
2025-08-25660.00660.00660.00660.00660.000
2025-08-22660.00660.00660.00660.00660.000
2025-08-21660.00660.00660.00660.00660.000
2025-08-20615.00660.00600.00660.00660.004,194,900
2025-08-19530.00530.00530.00530.00530.000
2025-08-18530.00530.00530.00530.00530.000
2025-08-15432.00530.00432.00530.00530.009,829,000
← NewerPage 5 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-278.2600 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.