PT Pradiksi Gunatama Tbk (IDX:PGUN)
Indonesia · Delayed Price · Currency is IDR 18,400
+3,050 (19.87%)
Sep 29, 2025, 3:45 PM WIB
PT Pradiksi Gunatama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 19.92% | 90,700 |
| Sep 25, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 19.91% | 100,300 |
| Sep 24, 2025 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 19.94% | 143,700 |
| Sep 23, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 19.87% | 47,600 |
| Sep 22, 2025 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 10.00% | 47,600 |
| Sep 19, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 9.76% | 23,600 |
| Sep 18, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 9.82% | 36,700 |
| Sep 17, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 9.80% | 83,500 |
| Sep 16, 2025 | 4,870.00 | 5,100.00 | 4,870.00 | 5,100.00 | 5,100.00 | 9.68% | 96,800 |
| Sep 15, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 9.93% | 193,700 |
| Sep 12, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 9.87% | 203,900 |
| Sep 11, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | - |
| Sep 10, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | - |
| Sep 9, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | - |
| Sep 8, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | - |
| Sep 4, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | - |
| Sep 3, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | - |
| Sep 2, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | - |
| Sep 1, 2025 | 3,850.00 | 3,850.00 | 3,080.00 | 3,850.00 | 3,850.00 | 25.00% | 1,230,600 |
| Aug 29, 2025 | 3,080.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,080.00 | 24.70% | 454,300 |
| Aug 28, 2025 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 24.75% | 127,800 |
| Aug 27, 2025 | 1,740.00 | 1,980.00 | 1,740.00 | 1,980.00 | 1,980.00 | 24.92% | 430,400 |
| 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 |