Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 565.00 | 565.00 | 560.00 | 560.00 | 557.25 | 16,000 |
| 2025-02-07 | 468.00 | 565.00 | 468.00 | 565.00 | 562.22 | 52,700 |
| 2025-02-06 | 515.00 | 520.00 | 515.00 | 515.00 | 512.47 | 27,800 |
| 2025-02-05 | 570.00 | 570.00 | 570.00 | 570.00 | 567.20 | 10,500 |
| 2025-02-04 | 690.00 | 690.00 | 630.00 | 630.00 | 626.90 | 10,800 |
| 2025-02-03 | 735.00 | 735.00 | 700.00 | 700.00 | 696.56 | 7,100 |
| 2025-01-31 | 735.00 | 735.00 | 735.00 | 735.00 | 731.39 | 67,700 |
| 2025-01-30 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 289,000 |
| 2025-01-24 | 615.00 | 615.00 | 615.00 | 615.00 | 611.98 | 105,800 |
| 2025-01-23 | 560.00 | 560.00 | 560.00 | 560.00 | 557.25 | 93,700 |
| 2025-01-22 | 510.00 | 510.00 | 510.00 | 510.00 | 507.49 | 60,400 |
| 2025-01-21 | 466.00 | 466.00 | 466.00 | 466.00 | 463.71 | 20,600 |
| 2025-01-20 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 38,300 |
| 2025-01-17 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 12,000 |
| 2025-01-16 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-15 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-14 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-13 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-10 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-09 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-08 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 8,300 |
| 2025-01-07 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-06 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-03 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2025-01-02 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-30 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-27 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-24 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-23 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-20 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-19 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-18 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-17 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 200 |
| 2024-12-16 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-13 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-12 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 100 |
| 2024-12-11 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 500 |
| 2024-12-10 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-09 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 2,700 |
| 2024-12-06 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-05 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 300 |
| 2024-12-04 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-12-03 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 1,000 |
| 2024-12-02 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-29 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-28 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-26 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-25 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-22 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-21 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 1,900 |
| 2024-11-20 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-19 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 300 |
| 2024-11-18 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-15 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-14 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-13 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 1,500 |
| 2024-11-12 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-11 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-08 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-11-07 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 300 |
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.