Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 286.00 | 298.00 | 286.00 | 290.00 | 290.00 | 231,400 |
| 2025-05-14 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 29,800 |
| 2025-05-09 | 292.00 | 292.00 | 282.00 | 282.00 | 282.00 | 34,600 |
| 2025-05-08 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | 32,300 |
| 2025-05-07 | 300.00 | 300.00 | 284.00 | 292.00 | 292.00 | 21,300 |
| 2025-05-06 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | 37,600 |
| 2025-05-05 | 294.00 | 298.00 | 288.00 | 296.00 | 296.00 | 108,900 |
| 2025-05-02 | 290.00 | 300.00 | 288.00 | 292.00 | 292.00 | 86,300 |
| 2025-04-30 | 296.00 | 300.00 | 290.00 | 290.00 | 290.00 | 104,700 |
| 2025-04-29 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 20,800 |
| 2025-04-28 | 304.00 | 304.00 | 290.00 | 296.00 | 296.00 | 169,800 |
| 2025-04-25 | 298.00 | 302.00 | 290.00 | 298.00 | 298.00 | 54,300 |
| 2025-04-24 | 298.00 | 310.00 | 290.00 | 296.00 | 296.00 | 314,500 |
| 2025-04-23 | 300.00 | 310.00 | 298.00 | 298.00 | 298.00 | 17,200 |
| 2025-04-22 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 55,700 |
| 2025-04-21 | 304.00 | 306.00 | 290.00 | 300.00 | 300.00 | 86,600 |
| 2025-04-17 | 306.00 | 306.00 | 290.00 | 304.00 | 304.00 | 55,200 |
| 2025-04-16 | 308.00 | 308.00 | 294.00 | 306.00 | 306.00 | 67,500 |
| 2025-04-15 | 300.00 | 310.00 | 292.00 | 308.00 | 308.00 | 53,200 |
| 2025-04-14 | 304.00 | 306.00 | 292.00 | 300.00 | 300.00 | 100,700 |
| 2025-04-11 | 286.00 | 318.00 | 286.00 | 298.00 | 298.00 | 52,200 |
| 2025-04-10 | 274.00 | 310.00 | 274.00 | 308.00 | 308.00 | 55,300 |
| 2025-04-09 | 304.00 | 314.00 | 300.00 | 300.00 | 300.00 | 26,600 |
| 2025-04-08 | 330.00 | 344.00 | 304.00 | 304.00 | 304.00 | 89,900 |
| 2025-03-27 | 320.00 | 346.00 | 312.00 | 322.00 | 322.00 | 166,800 |
| 2025-03-26 | 316.00 | 394.00 | 310.00 | 320.00 | 320.00 | 735,400 |
| 2025-03-25 | 316.00 | 386.00 | 312.00 | 316.00 | 316.00 | 843,200 |
| 2025-03-24 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 39,800 |
| 2025-03-21 | 338.00 | 350.00 | 336.00 | 338.00 | 338.00 | 71,300 |
| 2025-03-20 | 344.00 | 356.00 | 332.00 | 336.00 | 336.00 | 111,400 |
| 2025-03-19 | 344.00 | 406.00 | 336.00 | 336.00 | 336.00 | 1,224,900 |
| 2025-03-18 | 404.00 | 496.00 | 302.00 | 332.00 | 332.00 | 1,642,500 |
| 2025-03-17 | 400.00 | 404.00 | 382.00 | 398.00 | 398.00 | 16,000 |
| 2025-03-14 | 390.00 | 404.00 | 382.00 | 404.00 | 404.00 | 36,200 |
| 2025-03-13 | 412.00 | 420.00 | 380.00 | 404.00 | 404.00 | 10,800 |
| 2025-03-12 | 430.00 | 450.00 | 400.00 | 400.00 | 400.00 | 29,500 |
| 2025-03-11 | 436.00 | 436.00 | 414.00 | 430.00 | 430.00 | 8,800 |
| 2025-03-10 | 414.00 | 438.00 | 410.00 | 428.00 | 428.00 | 2,500 |
| 2025-03-07 | 436.00 | 440.00 | 408.00 | 408.00 | 408.00 | 16,700 |
| 2025-03-06 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 36,500 |
| 2025-03-05 | 440.00 | 450.00 | 422.00 | 428.00 | 428.00 | 10,700 |
| 2025-03-04 | 450.00 | 450.00 | 426.00 | 426.00 | 426.00 | 34,500 |
| 2025-03-03 | 440.00 | 488.00 | 430.00 | 458.00 | 458.00 | 74,900 |
| 2025-02-28 | 444.00 | 480.00 | 422.00 | 426.00 | 426.00 | 21,800 |
| 2025-02-27 | 446.00 | 446.00 | 432.00 | 444.00 | 444.00 | 18,900 |
| 2025-02-26 | 448.00 | 450.00 | 430.00 | 432.00 | 432.00 | 90,300 |
| 2025-02-25 | 488.00 | 488.00 | 440.00 | 448.00 | 448.00 | 17,800 |
| 2025-02-24 | 480.00 | 498.00 | 460.00 | 492.00 | 492.00 | 16,100 |
| 2025-02-21 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 6,000 |
| 2025-02-20 | 470.00 | 488.00 | 470.00 | 474.00 | 474.00 | 15,800 |
| 2025-02-19 | 474.00 | 474.00 | 454.00 | 470.00 | 470.00 | 17,600 |
| 2025-02-18 | 460.00 | 476.00 | 460.00 | 476.00 | 476.00 | 10,500 |
| 2025-02-17 | 446.00 | 480.00 | 446.00 | 450.00 | 450.00 | 16,900 |
| 2025-02-14 | 434.00 | 462.00 | 430.00 | 448.00 | 448.00 | 10,100 |
| 2025-02-13 | 450.00 | 450.00 | 432.00 | 442.00 | 442.00 | 16,400 |
| 2025-02-12 | 466.00 | 466.00 | 440.00 | 450.00 | 450.00 | 14,100 |
| 2025-02-11 | 440.00 | 470.00 | 430.00 | 456.00 | 456.00 | 10,000 |
| 2025-02-10 | 470.00 | 470.00 | 440.00 | 440.00 | 440.00 | 5,600 |
| 2025-02-07 | 468.00 | 468.00 | 450.00 | 458.00 | 458.00 | 55,700 |
| 2025-02-06 | 482.00 | 490.00 | 460.00 | 486.00 | 486.00 | 23,400 |
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.