PT Pradiksi Gunatama Tbk (IDX:PGUN)
Indonesia · Delayed Price · Currency is IDR 3,080.00
+610.00 (24.70%)
Aug 29, 2025, 9:44 AM WIB
PT Pradiksi Gunatama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 24.75% | 108,800 |
| Aug 27, 2025 | 1,740.00 | 1,980.00 | 1,740.00 | 1,980.00 | 1,980.00 | 24.92% | 429,400 |
| Aug 26, 2025 | 1,445.00 | 1,585.00 | 1,445.00 | 1,585.00 | 1,585.00 | 9.69% | 94,500 |
| Aug 25, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | 158,600 |
| Aug 22, 2025 | 1,420.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 3.21% | 102,600 |
| Aug 21, 2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 9.80% | 407,100 |
| Aug 20, 2025 | 1,275.00 | 1,275.00 | 1,155.00 | 1,275.00 | 1,275.00 | -0.39% | 374,100 |
| Aug 19, 2025 | 1,415.00 | 1,415.00 | 1,280.00 | 1,280.00 | 1,280.00 | -9.86% | 204,100 |
| Aug 15, 2025 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.35% | 315,500 |
| Aug 14, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 13, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 12, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 11, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 8, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 7, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 6, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 5, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 4, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Aug 1, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| 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 |