PT Pradiksi Gunatama Tbk (IDX:PGUN)
Indonesia · Delayed Price · Currency is IDR 9,675.00
+25.00 (0.26%)
Sep 2, 2026, 11:57 AM WIB
PT Pradiksi Gunatama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9,775.00 | 9,975.00 | 9,625.00 | 9,650.00 | 9,650.00 | -1.28% | 31,000 |
| Aug 31, 2026 | 9,950.00 | 10,100.00 | 9,600.00 | 9,775.00 | 9,775.00 | -1.51% | 70,400 |
| Aug 28, 2026 | 9,950.00 | 10,125.00 | 9,600.00 | 9,925.00 | 9,925.00 | 0.25% | 68,300 |
| Aug 27, 2026 | 9,950.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | -0.50% | 90,600 |
| Aug 26, 2026 | 10,000.00 | 10,675.00 | 9,500.00 | 9,950.00 | 9,950.00 | -0.50% | 373,900 |
| Aug 24, 2026 | 9,700.00 | 10,500.00 | 9,700.00 | 10,000.00 | 10,000.00 | 4.71% | 139,900 |
| Aug 21, 2026 | 9,750.00 | 10,500.00 | 9,400.00 | 9,550.00 | 9,550.00 | -2.55% | 320,600 |
| Aug 20, 2026 | 8,600.00 | 10,200.00 | 8,500.00 | 9,800.00 | 9,800.00 | 15.29% | 625,500 |
| Aug 19, 2026 | 9,150.00 | 9,150.00 | 7,800.00 | 8,500.00 | 8,500.00 | -7.36% | 547,100 |
| Aug 18, 2026 | 9,175.00 | 9,175.00 | 8,600.00 | 9,175.00 | 9,175.00 | 19.93% | 266,900 |
| Aug 14, 2026 | 7,450.00 | 8,400.00 | 7,450.00 | 7,650.00 | 7,650.00 | 2.68% | 132,200 |
| Aug 13, 2026 | 7,475.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.33% | 9,500 |
| Aug 12, 2026 | 7,675.00 | 7,675.00 | 7,475.00 | 7,475.00 | 7,475.00 | 0.34% | 4,400 |
| Aug 11, 2026 | 7,575.00 | 8,025.00 | 7,425.00 | 7,450.00 | 7,450.00 | -1.97% | 25,900 |
| Aug 10, 2026 | 7,600.00 | 7,625.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 4,800 |
| Aug 7, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.66% | 4,000 |
| Aug 6, 2026 | 7,550.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,550.00 | - | 7,300 |
| Aug 5, 2026 | 7,350.00 | 7,600.00 | 7,350.00 | 7,550.00 | 7,550.00 | 2.37% | 31,100 |
| Aug 4, 2026 | 7,450.00 | 7,475.00 | 7,350.00 | 7,375.00 | 7,375.00 | -1.34% | 2,400 |
| Aug 3, 2026 | 7,525.00 | 7,525.00 | 7,375.00 | 7,475.00 | 7,475.00 | -0.66% | 27,300 |
| Jul 31, 2026 | 7,850.00 | 7,850.00 | 7,475.00 | 7,525.00 | 7,525.00 | 0.67% | 44,800 |
| Jul 30, 2026 | 7,700.00 | 7,950.00 | 7,250.00 | 7,475.00 | 7,475.00 | 2.75% | 98,000 |
| Jul 29, 2026 | 7,550.00 | 7,800.00 | 7,150.00 | 7,275.00 | 7,275.00 | -3.32% | 24,300 |
| Jul 28, 2026 | 7,800.00 | 8,050.00 | 7,200.00 | 7,525.00 | 7,525.00 | -7.10% | 84,200 |
| Jul 27, 2026 | 7,800.00 | 8,100.00 | 7,750.00 | 8,100.00 | 8,100.00 | 0.62% | 15,200 |
| Jul 24, 2026 | 8,325.00 | 9,500.00 | 7,950.00 | 8,050.00 | 8,050.00 | -3.01% | 126,100 |
| Jul 23, 2026 | 7,650.00 | 8,500.00 | 7,650.00 | 8,300.00 | 8,300.00 | 7.79% | 55,200 |
| Jul 22, 2026 | 7,375.00 | 7,700.00 | 7,375.00 | 7,700.00 | 7,700.00 | 4.41% | 72,400 |
| Jul 21, 2026 | 7,200.00 | 7,450.00 | 7,200.00 | 7,375.00 | 7,375.00 | 4.61% | 41,800 |
| Jul 20, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.40% | 14,700 |
| Jul 17, 2026 | 7,125.00 | 7,200.00 | 6,900.00 | 7,150.00 | 7,150.00 | 0.35% | 19,500 |
| Jul 16, 2026 | 7,000.00 | 7,300.00 | 7,000.00 | 7,125.00 | 7,125.00 | -1.38% | 5,700 |
| Jul 15, 2026 | 7,250.00 | 7,250.00 | 7,150.00 | 7,225.00 | 7,225.00 | -0.34% | 4,600 |
| Jul 14, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,250.00 | 7,250.00 | 0.69% | 18,800 |
| Jul 13, 2026 | 7,300.00 | 7,475.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 6,500 |
| Jul 10, 2026 | 7,300.00 | 7,500.00 | 7,025.00 | 7,200.00 | 7,200.00 | 0.70% | 7,500 |
| Jul 9, 2026 | 7,250.00 | 7,250.00 | 7,025.00 | 7,150.00 | 7,150.00 | 1.78% | 9,000 |
| Jul 8, 2026 | 7,250.00 | 7,275.00 | 7,000.00 | 7,025.00 | 7,025.00 | -3.10% | 9,600 |
| Jul 7, 2026 | 7,275.00 | 7,375.00 | 7,000.00 | 7,250.00 | 7,250.00 | -0.34% | 16,300 |
| Jul 6, 2026 | 7,450.00 | 7,450.00 | 7,275.00 | 7,275.00 | 7,275.00 | 3.93% | 6,200 |
| Jul 3, 2026 | 7,450.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 5,100 |
| Jul 2, 2026 | 7,250.00 | 7,250.00 | 6,950.00 | 7,000.00 | 7,000.00 | - | 8,300 |
| Jul 1, 2026 | 6,950.00 | 7,225.00 | 6,525.00 | 7,000.00 | 7,000.00 | 0.72% | 5,700 |
| Jun 30, 2026 | 7,425.00 | 7,650.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.77% | 6,500 |
| Jun 29, 2026 | 7,775.00 | 7,850.00 | 7,000.00 | 7,075.00 | 7,075.00 | -6.29% | 4,700 |
| Jun 26, 2026 | 7,625.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,550.00 | -3.51% | 8,400 |
| Jun 25, 2026 | 7,600.00 | 7,950.00 | 7,525.00 | 7,825.00 | 7,825.00 | 2.96% | 10,800 |
| Jun 24, 2026 | 7,975.00 | 7,975.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 8,100 |
| Jun 23, 2026 | 7,975.00 | 7,975.00 | 7,500.00 | 7,600.00 | 7,600.00 | -4.70% | 10,400 |
| Jun 22, 2026 | 8,025.00 | 8,150.00 | 7,700.00 | 7,975.00 | 7,975.00 | -0.62% | 10,700 |