Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 470.00 | 470.00 | 440.00 | 440.00 | 440.00 | 5,600 |
| 2025-02-07 | 468.00 | 468.00 | 450.00 | 458.00 | 458.00 | 55,700 |
| 2025-02-06 | 482.00 | 490.00 | 460.00 | 486.00 | 486.00 | 23,400 |
| 2025-02-05 | 490.00 | 505.00 | 476.00 | 476.00 | 476.00 | 30,200 |
| 2025-02-04 | 470.00 | 535.00 | 448.00 | 476.00 | 476.00 | 40,800 |
| 2025-02-03 | 480.00 | 482.00 | 462.00 | 466.00 | 466.00 | 11,000 |
| 2025-01-31 | 498.00 | 500.00 | 472.00 | 482.00 | 482.00 | 40,300 |
| 2025-01-30 | 480.00 | 500.00 | 480.00 | 486.00 | 486.00 | 119,800 |
| 2025-01-24 | 480.00 | 505.00 | 478.00 | 478.00 | 478.00 | 63,400 |
| 2025-01-23 | 492.00 | 492.00 | 462.00 | 478.00 | 478.00 | 62,200 |
| 2025-01-22 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 103,600 |
| 2025-01-21 | 500.00 | 510.00 | 492.00 | 500.00 | 500.00 | 40,300 |
| 2025-01-20 | 550.00 | 590.00 | 498.00 | 498.00 | 498.00 | 136,400 |
| 2025-01-17 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | 159,000 |
| 2025-01-16 | 560.00 | 620.00 | 525.00 | 555.00 | 555.00 | 164,300 |
| 2025-01-15 | 630.00 | 630.00 | 505.00 | 540.00 | 540.00 | 115,200 |
| 2025-01-14 | 735.00 | 735.00 | 555.00 | 625.00 | 625.00 | 69,400 |
| 2025-01-13 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-01-10 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-01-09 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-01-08 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-01-07 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-01-06 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-01-03 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-01-02 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-30 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-27 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-24 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-23 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-20 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-19 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-18 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-17 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-16 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-13 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-12 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-11 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-10 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-09 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-06 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-05 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-04 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-03 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-12-02 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-29 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-28 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-26 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-25 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-22 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-21 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-20 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-19 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-18 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-15 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-14 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-13 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-12 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-11 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-08 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-11-07 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
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.