Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7,950.00 | 8,875.00 | 7,400.00 | 8,500.00 | 8,490.74 | 95,700 |
| 2026-02-02 | 9,875.00 | 9,875.00 | 8,400.00 | 8,400.00 | 8,390.85 | 68,100 |
| 2026-01-30 | 9,525.00 | 10,200.00 | 9,525.00 | 9,875.00 | 9,864.25 | 66,600 |
| 2026-01-29 | 9,700.00 | 10,200.00 | 8,250.00 | 9,525.00 | 9,514.63 | 112,700 |
| 2026-01-28 | 10,200.00 | 10,875.00 | 9,475.00 | 9,700.00 | 9,689.44 | 214,900 |
| 2026-01-27 | 12,050.00 | 13,150.00 | 10,900.00 | 11,125.00 | 11,112.88 | 644,200 |
| 2026-01-26 | 12,100.00 | 12,175.00 | 11,000.00 | 12,075.00 | 12,061.85 | 355,600 |
| 2026-01-23 | 15,800.00 | 16,000.00 | 12,000.00 | 12,100.00 | 12,086.82 | 1,196,900 |
| 2026-01-22 | 13,725.00 | 13,725.00 | 13,000.00 | 13,725.00 | 13,710.05 | 654,500 |
| 2026-01-21 | 9,600.00 | 11,450.00 | 9,425.00 | 11,450.00 | 11,437.53 | 937,900 |
| 2026-01-20 | 9,650.00 | 9,875.00 | 9,550.00 | 9,550.00 | 9,539.60 | 117,800 |
| 2026-01-19 | 9,625.00 | 9,675.00 | 9,500.00 | 9,550.00 | 9,539.60 | 31,700 |
| 2026-01-16 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,589.55 | 0 |
| 2026-01-15 | 9,625.00 | 9,850.00 | 9,500.00 | 9,600.00 | 9,589.55 | 44,400 |
| 2026-01-14 | 9,800.00 | 9,800.00 | 9,400.00 | 9,625.00 | 9,614.52 | 42,500 |
| 2026-01-13 | 9,700.00 | 9,850.00 | 9,525.00 | 9,525.00 | 9,514.63 | 25,200 |
| 2026-01-12 | 10,000.00 | 10,000.00 | 9,675.00 | 9,700.00 | 9,689.44 | 35,700 |
| 2026-01-09 | 10,300.00 | 10,375.00 | 9,950.00 | 10,000.00 | 9,989.11 | 24,400 |
| 2026-01-08 | 9,950.00 | 10,300.00 | 9,800.00 | 10,275.00 | 10,263.81 | 133,800 |
| 2026-01-07 | 10,200.00 | 10,200.00 | 9,850.00 | 9,950.00 | 9,939.16 | 46,700 |
| 2026-01-06 | 9,800.00 | 10,250.00 | 9,750.00 | 10,075.00 | 10,064.03 | 112,600 |
| 2026-01-05 | 9,950.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,789.33 | 29,200 |
| 2026-01-02 | 9,775.00 | 10,000.00 | 9,775.00 | 9,950.00 | 9,939.16 | 41,000 |
| 2026-01-01 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,764.35 | 0 |
| 2025-12-31 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,764.35 | 0 |
| 2025-12-30 | 9,825.00 | 10,050.00 | 9,300.00 | 9,775.00 | 9,764.35 | 59,800 |
| 2025-12-29 | 9,650.00 | 9,925.00 | 9,500.00 | 9,775.00 | 9,764.35 | 71,400 |
| 2025-12-26 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,589.55 | 0 |
| 2025-12-25 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,589.55 | 0 |
| 2025-12-24 | 9,675.00 | 10,000.00 | 9,500.00 | 9,600.00 | 9,589.55 | 73,000 |
| 2025-12-23 | 9,850.00 | 10,100.00 | 9,500.00 | 9,650.00 | 9,639.49 | 34,600 |
| 2025-12-22 | 10,000.00 | 10,475.00 | 9,850.00 | 9,850.00 | 9,839.27 | 131,400 |
| 2025-12-19 | 10,200.00 | 10,225.00 | 9,925.00 | 10,000.00 | 9,989.11 | 52,600 |
| 2025-12-18 | 10,525.00 | 10,525.00 | 10,000.00 | 10,200.00 | 10,188.89 | 43,500 |
| 2025-12-17 | 10,250.00 | 10,550.00 | 10,100.00 | 10,325.00 | 10,313.76 | 32,600 |
| 2025-12-16 | 10,650.00 | 11,350.00 | 10,175.00 | 10,250.00 | 10,238.84 | 179,300 |
| 2025-12-15 | 10,550.00 | 11,000.00 | 9,800.00 | 10,125.00 | 10,113.97 | 90,500 |
| 2025-12-12 | 11,000.00 | 11,175.00 | 10,000.00 | 10,550.00 | 10,538.51 | 55,400 |
| 2025-12-11 | 11,250.00 | 11,550.00 | 10,950.00 | 10,975.00 | 10,963.05 | 167,600 |
| 2025-12-10 | 11,450.00 | 12,025.00 | 10,125.00 | 11,025.00 | 11,012.99 | 472,400 |
| 2025-12-09 | 11,750.00 | 13,075.00 | 11,100.00 | 11,325.00 | 11,312.67 | 1,487,500 |
| 2025-12-08 | 9,050.00 | 10,900.00 | 8,850.00 | 10,900.00 | 10,888.13 | 745,800 |
| 2025-12-05 | 9,700.00 | 9,700.00 | 9,025.00 | 9,100.00 | 9,090.09 | 178,300 |
| 2025-12-04 | 9,850.00 | 10,300.00 | 9,000.00 | 9,700.00 | 9,689.44 | 407,900 |
| 2025-12-03 | 11,475.00 | 11,725.00 | 9,775.00 | 9,850.00 | 9,839.27 | 446,600 |
| 2025-12-02 | 11,925.00 | 12,200.00 | 11,400.00 | 11,475.00 | 11,462.50 | 51,100 |
| 2025-12-01 | 12,225.00 | 12,250.00 | 11,300.00 | 11,950.00 | 11,936.99 | 87,400 |
| 2025-11-28 | 12,575.00 | 12,600.00 | 12,100.00 | 12,200.00 | 12,186.71 | 27,800 |
| 2025-11-27 | 12,275.00 | 13,475.00 | 12,275.00 | 12,575.00 | 12,561.31 | 100,700 |
| 2025-11-26 | 12,575.00 | 12,675.00 | 12,000.00 | 12,200.00 | 12,186.71 | 79,200 |
| 2025-11-25 | 12,850.00 | 12,850.00 | 12,475.00 | 12,575.00 | 12,561.31 | 72,200 |
| 2025-11-24 | 13,000.00 | 13,000.00 | 12,400.00 | 12,825.00 | 12,811.03 | 88,900 |
| 2025-11-21 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 12,985.84 | 25,200 |
| 2025-11-20 | 13,300.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,235.57 | 26,200 |
| 2025-11-19 | 13,025.00 | 13,675.00 | 13,025.00 | 13,275.00 | 13,260.54 | 45,300 |
| 2025-11-18 | 13,550.00 | 13,825.00 | 13,000.00 | 13,000.00 | 12,985.84 | 63,700 |
| 2025-11-17 | 13,575.00 | 13,575.00 | 13,000.00 | 13,400.00 | 13,385.41 | 58,200 |
| 2025-11-14 | 13,575.00 | 14,075.00 | 13,400.00 | 13,550.00 | 13,535.24 | 96,400 |
| 2025-11-13 | 13,375.00 | 13,950.00 | 13,350.00 | 13,550.00 | 13,535.24 | 141,000 |
| 2025-11-12 | 12,900.00 | 14,525.00 | 12,875.00 | 13,300.00 | 13,285.52 | 436,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 6.9700 IDR |
| 2025-06-12 | 2.0700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.