PT Pradiksi Gunatama Tbk (IDX:PGUN)
Indonesia · Delayed Price · Currency is IDR 1,425.00
+285.00 (25.00%)
Aug 1, 2025, 7:54 AM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,150.00 | 1,425.00 | 1,150.00 | 1,425.00 | - | - | 1,221,000 |
| Jul 31, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Jul 30, 2025 | 1,150.00 | 1,425.00 | 1,150.00 | 1,425.00 | 1,425.00 | 25.00% | 1,221,000 |
| Jul 29, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Jul 28, 2025 | 915.00 | 1,140.00 | 915.00 | 1,140.00 | 1,140.00 | 24.59% | 2,050,000 |
| Jul 25, 2025 | 735.00 | 915.00 | 715.00 | 915.00 | 915.00 | 24.49% | 2,282,200 |
| Jul 24, 2025 | 670.00 | 800.00 | 660.00 | 735.00 | 735.00 | 9.70% | 972,200 |
| Jul 23, 2025 | 625.00 | 700.00 | 570.00 | 670.00 | 670.00 | 8.06% | 578,900 |
| Jul 22, 2025 | 795.00 | 800.00 | 605.00 | 620.00 | 620.00 | -12.68% | 1,480,500 |
| Jul 21, 2025 | 575.00 | 710.00 | 575.00 | 710.00 | 710.00 | 24.56% | 2,158,900 |
| Jul 18, 2025 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.70% | 41,900 |
| Jul 17, 2025 | 560.00 | 560.00 | 535.00 | 555.00 | 555.00 | 3.74% | 8,900 |
| Jul 16, 2025 | 540.00 | 560.00 | 535.00 | 535.00 | 535.00 | -4.46% | 7,900 |
| Jul 15, 2025 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | -1.75% | 39,800 |
| Jul 14, 2025 | 550.00 | 575.00 | 535.00 | 570.00 | 570.00 | 3.64% | 48,200 |
| Jul 11, 2025 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | -0.90% | 9,300 |
| Jul 10, 2025 | 555.00 | 640.00 | 525.00 | 555.00 | 555.00 | - | 42,000 |
| Jul 9, 2025 | 530.00 | 555.00 | 530.00 | 555.00 | 555.00 | 1.83% | 17,000 |
| Jul 8, 2025 | 530.00 | 555.00 | 525.00 | 545.00 | 545.00 | 2.83% | 14,100 |
| Jul 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -2.75% | 8,100 |
| Jul 4, 2025 | 560.00 | 560.00 | 530.00 | 545.00 | 545.00 | -0.91% | 4,100 |
| Jul 3, 2025 | 565.00 | 565.00 | 535.00 | 550.00 | 550.00 | -2.65% | 8,700 |
| Jul 2, 2025 | 570.00 | 570.00 | 530.00 | 565.00 | 565.00 | 4.63% | 24,700 |
| Jul 1, 2025 | 525.00 | 545.00 | 525.00 | 540.00 | 540.00 | 1.89% | 22,200 |
| Jun 30, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -1.85% | 1,500 |
| Jun 26, 2025 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 1.89% | 3,400 |
| Jun 25, 2025 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | -3.64% | 3,800 |
| Jun 24, 2025 | 570.00 | 570.00 | 515.00 | 550.00 | 550.00 | 2.80% | 2,500 |
| Jun 23, 2025 | 510.00 | 545.00 | 510.00 | 535.00 | 535.00 | -1.83% | 17,700 |
| Jun 20, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | 9,200 |
| Jun 19, 2025 | 555.00 | 555.00 | 510.00 | 550.00 | 550.00 | -0.90% | 5,700 |
| Jun 18, 2025 | 535.00 | 570.00 | 535.00 | 555.00 | 555.00 | 0.91% | 5,200 |
| Jun 17, 2025 | 570.00 | 570.00 | 520.00 | 550.00 | 550.00 | -2.65% | 20,900 |
| Jun 16, 2025 | 560.00 | 565.00 | 498.00 | 565.00 | 565.00 | 2.73% | 27,900 |
| Jun 13, 2025 | 545.00 | 560.00 | 525.00 | 550.00 | 550.00 | 0.92% | 23,600 |
| Jun 12, 2025 | 540.00 | 555.00 | 525.00 | 545.00 | 545.00 | 0.93% | 32,400 |
| Jun 11, 2025 | 565.00 | 565.00 | 515.00 | 540.00 | 537.93 | -4.42% | 28,300 |
| Jun 10, 2025 | 560.00 | 570.00 | 510.00 | 565.00 | 562.84 | 0.89% | 29,600 |
| Jun 5, 2025 | 550.00 | 560.00 | 545.00 | 560.00 | 557.86 | 1.82% | 9,000 |
| Jun 4, 2025 | 550.00 | 575.00 | 540.00 | 550.00 | 547.89 | - | 13,600 |
| Jun 3, 2025 | 565.00 | 570.00 | 550.00 | 550.00 | 547.89 | -2.65% | 20,800 |
| Jun 2, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 562.84 | -0.88% | 14,700 |
| May 28, 2025 | 585.00 | 585.00 | 520.00 | 570.00 | 567.82 | -2.56% | 35,800 |
| May 27, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 582.76 | -0.85% | 9,400 |
| May 26, 2025 | 575.00 | 595.00 | 570.00 | 590.00 | 587.74 | 2.61% | 170,800 |
| May 23, 2025 | 575.00 | 580.00 | 560.00 | 575.00 | 572.80 | - | 5,200 |
| May 22, 2025 | 580.00 | 580.00 | 560.00 | 575.00 | 572.80 | -0.86% | 25,600 |
| May 21, 2025 | 595.00 | 595.00 | 555.00 | 580.00 | 577.78 | 3.57% | 54,000 |
| May 20, 2025 | 590.00 | 590.00 | 525.00 | 560.00 | 557.86 | -5.08% | 247,900 |
| May 19, 2025 | 590.00 | 595.00 | 580.00 | 590.00 | 587.74 | 1.72% | 13,800 |