Pt Pakuan Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2,150.00 | 2,390.00 | 2,060.00 | 2,270.00 | 2,270.00 | 1,157,700 |
| 2026-10-22 | 2,000.00 | 2,110.00 | 1,870.00 | 2,090.00 | 2,090.00 | 646,100 |
| 2026-10-21 | 2,150.00 | 2,250.00 | 2,010.00 | 2,010.00 | 2,010.00 | 560,200 |
| 2026-10-20 | 2,110.00 | 2,390.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2,068,800 |
| 2026-10-19 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 23,500 |
| 2026-10-16 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 316,800 |
| 2026-10-15 | 3,240.00 | 3,240.00 | 2,740.00 | 2,850.00 | 2,850.00 | 646,700 |
| 2026-10-14 | 3,520.00 | 3,600.00 | 3,110.00 | 3,220.00 | 3,220.00 | 921,100 |
| 2026-10-13 | 2,540.00 | 3,410.00 | 2,510.00 | 3,410.00 | 3,410.00 | 1,533,700 |
| 2026-10-12 | 2,980.00 | 3,050.00 | 2,730.00 | 2,730.00 | 2,730.00 | 268,900 |
| 2026-10-09 | 3,060.00 | 3,120.00 | 2,910.00 | 2,980.00 | 2,980.00 | 281,500 |
| 2026-10-08 | 3,210.00 | 3,290.00 | 2,930.00 | 3,080.00 | 3,080.00 | 384,700 |
| 2026-10-07 | 3,640.00 | 3,700.00 | 3,100.00 | 3,160.00 | 3,160.00 | 912,200 |
| 2026-10-06 | 3,650.00 | 3,700.00 | 3,570.00 | 3,640.00 | 3,640.00 | 149,900 |
| 2026-10-05 | 3,570.00 | 3,710.00 | 3,550.00 | 3,640.00 | 3,640.00 | 200,100 |
| 2026-10-02 | 3,420.00 | 3,660.00 | 3,420.00 | 3,570.00 | 3,570.00 | 128,800 |
| 2026-10-01 | 3,710.00 | 3,750.00 | 3,500.00 | 3,550.00 | 3,550.00 | 276,400 |
| 2026-09-30 | 3,670.00 | 3,900.00 | 3,610.00 | 3,710.00 | 3,710.00 | 174,600 |
| 2026-09-29 | 3,780.00 | 3,850.00 | 3,480.00 | 3,670.00 | 3,670.00 | 459,200 |
| 2026-09-28 | 3,790.00 | 4,000.00 | 3,740.00 | 3,770.00 | 3,770.00 | 322,200 |
| 2026-09-25 | 4,030.00 | 4,090.00 | 3,800.00 | 3,800.00 | 3,800.00 | 464,500 |
| 2026-09-24 | 4,030.00 | 4,090.00 | 3,930.00 | 3,980.00 | 3,980.00 | 280,400 |
Page 1 of 1 · 22 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.