Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 3,620.00 | 3,620.00 | 3,450.00 | 3,470.00 | 3,470.00 | 197,900 |
| 2026-05-07 | 3,650.00 | 3,720.00 | 3,550.00 | 3,580.00 | 3,580.00 | 203,900 |
| 2026-05-06 | 3,760.00 | 3,780.00 | 3,630.00 | 3,640.00 | 3,640.00 | 261,000 |
| 2026-05-05 | 3,640.00 | 3,800.00 | 3,550.00 | 3,630.00 | 3,630.00 | 253,600 |
| 2026-05-04 | 3,750.00 | 3,760.00 | 3,610.00 | 3,630.00 | 3,630.00 | 165,100 |
| 2026-05-01 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0 |
| 2026-04-30 | 3,680.00 | 3,760.00 | 3,500.00 | 3,630.00 | 3,630.00 | 333,500 |
| 2026-04-29 | 3,840.00 | 3,880.00 | 3,600.00 | 3,680.00 | 3,680.00 | 271,100 |
| 2026-04-28 | 3,910.00 | 3,920.00 | 3,800.00 | 3,840.00 | 3,840.00 | 115,500 |
| 2026-04-27 | 3,820.00 | 3,970.00 | 3,740.00 | 3,900.00 | 3,900.00 | 215,100 |
← NewerPage 3 of 3 · 130 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.