Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 400.00 | 424.00 | 360.00 | 424.00 | 424.00 | 12,558,600 |
| 2025-08-13 | 300.00 | 340.00 | 300.00 | 340.00 | 340.00 | 2,838,200 |
| 2025-08-12 | 226.00 | 272.00 | 220.00 | 272.00 | 272.00 | 3,767,400 |
| 2025-08-11 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 682,600 |
| 2025-08-08 | 216.00 | 220.00 | 208.00 | 216.00 | 216.00 | 633,200 |
| 2025-08-07 | 206.00 | 234.00 | 202.00 | 214.00 | 214.00 | 782,900 |
| 2025-08-06 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | 210,500 |
| 2025-08-05 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 582,600 |
| 2025-08-04 | 202.00 | 208.00 | 198.00 | 200.00 | 200.00 | 842,000 |
| 2025-08-01 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 208,700 |
| 2025-07-31 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | 186,300 |
| 2025-07-30 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 380,900 |
| 2025-07-29 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 804,100 |
| 2025-07-28 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | 186,400 |
| 2025-07-25 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 117,800 |
| 2025-07-24 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 628,700 |
| 2025-07-23 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 93,100 |
| 2025-07-22 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 287,300 |
| 2025-07-21 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 124,700 |
| 2025-07-18 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 115,200 |
| 2025-07-17 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 266,500 |
| 2025-07-16 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 140,600 |
| 2025-07-15 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 484,100 |
| 2025-07-14 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 1,803,200 |
| 2025-07-11 | 210.00 | 218.00 | 202.00 | 212.00 | 212.00 | 1,281,000 |
| 2025-07-10 | 208.00 | 212.00 | 202.00 | 208.00 | 208.00 | 653,300 |
| 2025-07-09 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | 307,200 |
| 2025-07-08 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 750,800 |
| 2025-07-07 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 370,600 |
| 2025-07-04 | 214.00 | 222.00 | 200.00 | 216.00 | 216.00 | 688,100 |
| 2025-07-03 | 234.00 | 234.00 | 200.00 | 214.00 | 214.00 | 650,800 |
| 2025-07-02 | 218.00 | 256.00 | 218.00 | 224.00 | 224.00 | 4,699,600 |
| 2025-07-01 | 220.00 | 222.00 | 208.00 | 210.00 | 210.00 | 259,000 |
| 2025-06-30 | 228.00 | 232.00 | 210.00 | 214.00 | 214.00 | 1,027,400 |
| 2025-06-26 | 230.00 | 282.00 | 224.00 | 228.00 | 228.00 | 7,565,400 |
| 2025-06-25 | 222.00 | 238.00 | 222.00 | 226.00 | 226.00 | 28,000 |
| 2025-06-24 | 220.00 | 238.00 | 214.00 | 234.00 | 234.00 | 43,500 |
| 2025-06-23 | 226.00 | 236.00 | 214.00 | 224.00 | 224.00 | 63,100 |
| 2025-06-20 | 228.00 | 238.00 | 212.00 | 226.00 | 226.00 | 51,200 |
| 2025-06-19 | 252.00 | 252.00 | 218.00 | 228.00 | 228.00 | 264,100 |
| 2025-06-18 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 82,200 |
| 2025-06-17 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 129,600 |
| 2025-06-16 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 131,000 |
| 2025-06-13 | 274.00 | 274.00 | 264.00 | 264.00 | 264.00 | 111,000 |
| 2025-06-12 | 268.00 | 274.00 | 266.00 | 274.00 | 274.00 | 115,000 |
| 2025-06-11 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 150,700 |
| 2025-06-10 | 270.00 | 284.00 | 270.00 | 274.00 | 274.00 | 77,100 |
| 2025-06-05 | 284.00 | 284.00 | 250.00 | 270.00 | 270.00 | 320,000 |
| 2025-06-04 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | 162,100 |
| 2025-06-03 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | 206,900 |
| 2025-06-02 | 302.00 | 310.00 | 280.00 | 286.00 | 286.00 | 339,300 |
| 2025-05-28 | 290.00 | 312.00 | 290.00 | 302.00 | 302.00 | 366,600 |
| 2025-05-27 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | 27,400 |
| 2025-05-26 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 19,200 |
| 2025-05-23 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 19,900 |
| 2025-05-22 | 294.00 | 300.00 | 294.00 | 294.00 | 294.00 | 223,100 |
| 2025-05-21 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 21,800 |
| 2025-05-20 | 294.00 | 306.00 | 292.00 | 300.00 | 300.00 | 105,300 |
| 2025-05-19 | 292.00 | 308.00 | 286.00 | 296.00 | 296.00 | 269,800 |
| 2025-05-16 | 290.00 | 324.00 | 288.00 | 290.00 | 290.00 | 246,000 |
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.