Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 990.00 | 990.00 | 940.00 | 940.00 | 924.41 | 40,300 |
| 2021-11-15 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 973.58 | 29,600 |
| 2021-11-12 | 1,160.00 | 1,160.00 | 1,050.00 | 1,060.00 | 1,042.42 | 21,000 |
| 2021-11-11 | 1,170.00 | 1,260.00 | 1,125.00 | 1,125.00 | 1,106.34 | 106,800 |
| 2021-11-10 | 985.00 | 1,225.00 | 985.00 | 1,160.00 | 1,140.76 | 164,800 |
| 2021-11-09 | 850.00 | 1,065.00 | 850.00 | 985.00 | 968.66 | 156,100 |
| 2021-11-08 | 910.00 | 910.00 | 855.00 | 855.00 | 840.82 | 104,700 |
| 2021-11-05 | 1,025.00 | 1,025.00 | 915.00 | 915.00 | 899.82 | 2,600 |
| 2021-11-04 | 1,035.00 | 1,035.00 | 975.00 | 975.00 | 958.83 | 5,400 |
| 2021-11-03 | 1,160.00 | 1,235.00 | 1,035.00 | 1,035.00 | 1,017.83 | 28,000 |
| 2021-11-02 | 1,075.00 | 1,115.00 | 1,055.00 | 1,110.00 | 1,091.59 | 4,100 |
| 2021-11-01 | 1,115.00 | 1,200.00 | 1,075.00 | 1,125.00 | 1,106.34 | 6,100 |
| 2021-10-29 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,096.51 | 0 |
| 2021-10-28 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,096.51 | 100 |
| 2021-10-27 | 1,120.00 | 1,175.00 | 1,115.00 | 1,120.00 | 1,101.42 | 36,800 |
| 2021-10-26 | 1,140.00 | 1,250.00 | 1,130.00 | 1,180.00 | 1,160.43 | 5,300 |
← NewerPage 21 of 21 · 1,216 trading days
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.