Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8,600.00 | 8,700.00 | 8,075.00 | 8,475.00 | 8,475.00 | 87,800 |
| 2026-10-22 | 7,950.00 | 8,250.00 | 7,800.00 | 8,000.00 | 8,000.00 | 86,600 |
| 2026-10-21 | 7,825.00 | 7,975.00 | 7,350.00 | 7,800.00 | 7,800.00 | 28,500 |
| 2026-10-20 | 7,400.00 | 8,100.00 | 7,400.00 | 7,800.00 | 7,800.00 | 49,400 |
| 2026-10-19 | 6,850.00 | 8,100.00 | 6,850.00 | 7,375.00 | 7,375.00 | 134,700 |
| 2026-10-16 | 8,000.00 | 8,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | 94,700 |
| 2026-10-15 | 8,500.00 | 8,700.00 | 8,050.00 | 8,050.00 | 8,050.00 | 42,100 |
| 2026-10-14 | 8,525.00 | 8,800.00 | 8,475.00 | 8,475.00 | 8,475.00 | 32,200 |
| 2026-10-13 | 8,775.00 | 8,925.00 | 8,450.00 | 8,525.00 | 8,525.00 | 48,600 |
| 2026-10-12 | 8,925.00 | 9,225.00 | 8,400.00 | 8,475.00 | 8,475.00 | 94,800 |
| 2026-10-09 | 8,900.00 | 9,225.00 | 8,800.00 | 8,825.00 | 8,825.00 | 44,000 |
| 2026-10-08 | 9,200.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,900.00 | 97,200 |
| 2026-10-07 | 9,400.00 | 9,500.00 | 9,000.00 | 9,175.00 | 9,175.00 | 69,400 |
| 2026-10-06 | 9,325.00 | 9,775.00 | 9,275.00 | 9,300.00 | 9,300.00 | 41,400 |
| 2026-10-05 | 9,350.00 | 9,800.00 | 9,200.00 | 9,275.00 | 9,275.00 | 55,600 |
| 2026-10-02 | 9,500.00 | 9,550.00 | 9,000.00 | 9,350.00 | 9,350.00 | 34,300 |
| 2026-10-01 | 9,850.00 | 10,225.00 | 9,300.00 | 9,425.00 | 9,425.00 | 86,300 |
| 2026-09-30 | 9,350.00 | 10,250.00 | 9,350.00 | 9,750.00 | 9,750.00 | 229,000 |
| 2026-09-29 | 9,225.00 | 9,650.00 | 8,950.00 | 9,350.00 | 9,350.00 | 66,000 |
| 2026-09-28 | 9,650.00 | 9,725.00 | 9,200.00 | 9,225.00 | 9,225.00 | 34,000 |
| 2026-09-25 | 9,725.00 | 9,950.00 | 9,625.00 | 9,625.00 | 9,625.00 | 65,100 |
| 2026-09-24 | 9,400.00 | 9,850.00 | 9,000.00 | 9,725.00 | 9,725.00 | 67,000 |
Page 1 of 1 · 22 trading days
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.