Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-10-31 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-10-30 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-10-29 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-10-28 | 745.00 | 750.00 | 710.00 | 735.00 | 735.00 | 10,800 |
| 2024-10-25 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | 8,400 |
| 2024-10-24 | 710.00 | 735.00 | 710.00 | 725.00 | 725.00 | 3,200 |
| 2024-10-23 | 735.00 | 750.00 | 725.00 | 735.00 | 735.00 | 52,300 |
| 2024-10-22 | 750.00 | 750.00 | 725.00 | 735.00 | 735.00 | 45,800 |
| 2024-10-21 | 755.00 | 755.00 | 720.00 | 745.00 | 745.00 | 151,000 |
| 2024-10-18 | 770.00 | 770.00 | 745.00 | 760.00 | 760.00 | 43,500 |
| 2024-10-17 | 765.00 | 780.00 | 750.00 | 760.00 | 760.00 | 36,000 |
| 2024-10-16 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 19,900 |
| 2024-10-15 | 755.00 | 775.00 | 700.00 | 755.00 | 755.00 | 31,500 |
| 2024-10-14 | 780.00 | 795.00 | 750.00 | 770.00 | 770.00 | 18,500 |
| 2024-10-11 | 765.00 | 795.00 | 735.00 | 770.00 | 770.00 | 18,500 |
| 2024-10-10 | 700.00 | 800.00 | 700.00 | 765.00 | 765.00 | 23,700 |
| 2024-10-09 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 42,600 |
| 2024-10-08 | 760.00 | 760.00 | 735.00 | 750.00 | 750.00 | 25,300 |
| 2024-10-07 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | 30,800 |
| 2024-10-04 | 790.00 | 790.00 | 730.00 | 760.00 | 760.00 | 49,200 |
| 2024-10-03 | 780.00 | 800.00 | 770.00 | 790.00 | 790.00 | 109,700 |
| 2024-10-02 | 800.00 | 810.00 | 775.00 | 780.00 | 780.00 | 43,500 |
| 2024-10-01 | 785.00 | 810.00 | 785.00 | 790.00 | 790.00 | 92,400 |
| 2024-09-30 | 780.00 | 820.00 | 780.00 | 785.00 | 785.00 | 54,400 |
| 2024-09-27 | 805.00 | 820.00 | 795.00 | 820.00 | 820.00 | 30,000 |
| 2024-09-26 | 810.00 | 830.00 | 795.00 | 805.00 | 805.00 | 66,900 |
| 2024-09-25 | 820.00 | 885.00 | 785.00 | 810.00 | 810.00 | 201,400 |
| 2024-09-24 | 810.00 | 860.00 | 750.00 | 815.00 | 815.00 | 229,000 |
| 2024-09-23 | 850.00 | 850.00 | 795.00 | 805.00 | 805.00 | 60,800 |
| 2024-09-20 | 865.00 | 910.00 | 840.00 | 850.00 | 850.00 | 106,300 |
| 2024-09-19 | 915.00 | 915.00 | 855.00 | 865.00 | 865.00 | 178,800 |
| 2024-09-18 | 870.00 | 990.00 | 855.00 | 915.00 | 915.00 | 914,700 |
| 2024-09-17 | 765.00 | 915.00 | 745.00 | 850.00 | 850.00 | 720,900 |
| 2024-09-13 | 790.00 | 790.00 | 730.00 | 735.00 | 735.00 | 152,200 |
| 2024-09-12 | 855.00 | 855.00 | 790.00 | 790.00 | 790.00 | 175,100 |
| 2024-09-11 | 850.00 | 900.00 | 810.00 | 830.00 | 830.00 | 110,700 |
| 2024-09-10 | 940.00 | 940.00 | 830.00 | 850.00 | 850.00 | 208,800 |
| 2024-09-09 | 1,015.00 | 1,030.00 | 875.00 | 940.00 | 940.00 | 294,900 |
| 2024-09-06 | 920.00 | 1,035.00 | 920.00 | 990.00 | 990.00 | 883,300 |
| 2024-09-05 | 1,000.00 | 1,125.00 | 850.00 | 915.00 | 915.00 | 1,607,800 |
| 2024-09-04 | 730.00 | 900.00 | 645.00 | 900.00 | 900.00 | 906,500 |
| 2024-09-03 | 940.00 | 1,030.00 | 710.00 | 720.00 | 720.00 | 750,800 |
| 2024-09-02 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2024-08-30 | 775.00 | 940.00 | 775.00 | 940.00 | 940.00 | 1,518,100 |
| 2024-08-29 | 700.00 | 755.00 | 630.00 | 755.00 | 755.00 | 1,069,200 |
| 2024-08-28 | 496.00 | 605.00 | 492.00 | 605.00 | 605.00 | 514,700 |
| 2024-08-27 | 484.00 | 496.00 | 484.00 | 486.00 | 486.00 | 8,500 |
| 2024-08-26 | 498.00 | 500.00 | 488.00 | 494.00 | 494.00 | 18,100 |
| 2024-08-23 | 484.00 | 500.00 | 470.00 | 482.00 | 482.00 | 71,000 |
| 2024-08-22 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 200 |
| 2024-08-21 | 498.00 | 550.00 | 496.00 | 500.00 | 500.00 | 100,500 |
| 2024-08-20 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1,900 |
| 2024-08-19 | 496.00 | 500.00 | 484.00 | 486.00 | 486.00 | 3,700 |
| 2024-08-16 | 484.00 | 496.00 | 484.00 | 484.00 | 484.00 | 3,900 |
| 2024-08-15 | 496.00 | 496.00 | 494.00 | 496.00 | 496.00 | 800 |
| 2024-08-14 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 700 |
| 2024-08-13 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-08-12 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | 800 |
| 2024-08-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
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.