PT Pradiksi Gunatama Tbk (IDX:PGUN)
Indonesia · Delayed Price · Currency is IDR 7,400.00
+400.00 (5.71%)
May 22, 2026, 4:00 PM WIB
PT Pradiksi Gunatama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,000.00 | 8,000.00 | 6,975.00 | 7,400.00 | - | 5.71% | 9,200 |
| May 21, 2026 | 8,075.00 | 8,075.00 | 6,950.00 | 7,000.00 | 7,000.00 | -14.37% | 27,800 |
| May 20, 2026 | 8,000.00 | 8,300.00 | 8,000.00 | 8,175.00 | 8,175.00 | -2.10% | 9,400 |
| May 19, 2026 | 8,400.00 | 8,475.00 | 8,175.00 | 8,350.00 | 8,350.00 | -0.60% | 4,800 |
| May 18, 2026 | 8,500.00 | 8,500.00 | 8,175.00 | 8,400.00 | 8,400.00 | -0.88% | 11,900 |
| May 13, 2026 | 8,175.00 | 8,500.00 | 8,175.00 | 8,475.00 | 8,475.00 | 3.67% | 12,800 |
| May 12, 2026 | 8,425.00 | 8,625.00 | 7,900.00 | 8,175.00 | 8,175.00 | -2.97% | 18,700 |
| May 11, 2026 | 8,800.00 | 9,000.00 | 8,325.00 | 8,425.00 | 8,425.00 | -3.16% | 19,500 |
| May 8, 2026 | 9,000.00 | 9,050.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 10,200 |
| May 7, 2026 | 8,900.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 10,800 |
| May 6, 2026 | 9,100.00 | 9,150.00 | 8,850.00 | 9,000.00 | 9,000.00 | -1.64% | 9,300 |
| May 5, 2026 | 9,025.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | 1.67% | 11,800 |
| May 4, 2026 | 8,850.00 | 9,175.00 | 8,850.00 | 9,000.00 | 9,000.00 | 1.69% | 11,600 |
| Apr 30, 2026 | 9,025.00 | 9,700.00 | 8,600.00 | 8,850.00 | 8,850.00 | -1.94% | 33,200 |
| Apr 29, 2026 | 8,325.00 | 9,750.00 | 8,250.00 | 9,025.00 | 9,025.00 | 10.40% | 44,900 |
| Apr 28, 2026 | 9,225.00 | 9,225.00 | 8,175.00 | 8,175.00 | 8,175.00 | -11.38% | 17,000 |
| Apr 27, 2026 | 9,400.00 | 9,600.00 | 9,200.00 | 9,225.00 | 9,225.00 | -0.81% | 7,700 |
| Apr 24, 2026 | 9,925.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.87% | 20,600 |
| Apr 23, 2026 | 9,925.00 | 9,925.00 | 9,525.00 | 9,575.00 | 9,575.00 | -1.54% | 5,400 |
| Apr 22, 2026 | 9,750.00 | 9,800.00 | 9,675.00 | 9,725.00 | 9,725.00 | -0.26% | 3,600 |
| Apr 21, 2026 | 9,675.00 | 9,750.00 | 9,600.00 | 9,750.00 | 9,750.00 | 0.78% | 4,500 |
| Apr 20, 2026 | 9,750.00 | 9,750.00 | 9,525.00 | 9,675.00 | 9,675.00 | -0.51% | 57,600 |
| Apr 17, 2026 | 10,050.00 | 10,050.00 | 9,350.00 | 9,725.00 | 9,725.00 | -3.23% | 18,900 |
| Apr 16, 2026 | 9,875.00 | 10,325.00 | 9,850.00 | 10,050.00 | 10,050.00 | 1.77% | 64,200 |
| Apr 15, 2026 | 10,000.00 | 10,050.00 | 9,800.00 | 9,875.00 | 9,875.00 | -0.75% | 70,900 |
| Apr 14, 2026 | 9,750.00 | 10,200.00 | 9,350.00 | 9,950.00 | 9,950.00 | 1.79% | 94,700 |
| Apr 13, 2026 | 8,475.00 | 10,200.00 | 8,300.00 | 9,775.00 | 9,775.00 | 12.03% | 46,600 |
| Apr 10, 2026 | 8,200.00 | 8,950.00 | 8,150.00 | 8,725.00 | 8,725.00 | 4.49% | 22,800 |
| Apr 9, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,350.00 | 8,350.00 | 2.14% | 19,700 |
| Apr 8, 2026 | 8,125.00 | 8,450.00 | 8,000.00 | 8,175.00 | 8,175.00 | 0.93% | 16,800 |
| Apr 7, 2026 | 8,225.00 | 8,425.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.52% | 3,500 |
| Apr 6, 2026 | 8,250.00 | 8,475.00 | 8,000.00 | 8,225.00 | 8,225.00 | 0.30% | 13,100 |
| Apr 2, 2026 | 8,425.00 | 8,900.00 | 8,025.00 | 8,200.00 | 8,200.00 | -2.67% | 26,300 |
| Apr 1, 2026 | 9,075.00 | 9,100.00 | 8,025.00 | 8,425.00 | 8,425.00 | -0.30% | 49,900 |
| Mar 31, 2026 | 8,200.00 | 9,000.00 | 8,125.00 | 8,450.00 | 8,450.00 | 3.68% | 71,000 |
| Mar 30, 2026 | 8,550.00 | 8,550.00 | 7,600.00 | 8,150.00 | 8,150.00 | 3.82% | 17,700 |
| Mar 27, 2026 | 7,950.00 | 7,975.00 | 7,725.00 | 7,850.00 | 7,850.00 | -1.57% | 17,000 |
| Mar 26, 2026 | 8,150.00 | 8,150.00 | 7,975.00 | 7,975.00 | 7,975.00 | -2.15% | 9,500 |
| Mar 25, 2026 | 7,850.00 | 8,300.00 | 7,775.00 | 8,150.00 | 8,150.00 | 4.15% | 17,700 |
| Mar 17, 2026 | 7,400.00 | 7,850.00 | 7,400.00 | 7,825.00 | 7,825.00 | 6.46% | 24,000 |
| Mar 16, 2026 | 7,825.00 | 7,825.00 | 7,150.00 | 7,350.00 | 7,350.00 | -5.77% | 13,000 |
| Mar 13, 2026 | 8,225.00 | 8,250.00 | 7,775.00 | 7,800.00 | 7,800.00 | -5.17% | 39,600 |
| Mar 12, 2026 | 8,175.00 | 8,300.00 | 8,175.00 | 8,225.00 | 8,225.00 | 0.61% | 22,400 |
| Mar 11, 2026 | 8,200.00 | 9,275.00 | 7,500.00 | 8,175.00 | 8,175.00 | 0.93% | 88,000 |
| Mar 10, 2026 | 7,800.00 | 9,025.00 | 7,800.00 | 8,100.00 | 8,100.00 | 3.85% | 30,500 |
| Mar 9, 2026 | 8,250.00 | 8,250.00 | 7,650.00 | 7,800.00 | 7,800.00 | -5.45% | 27,600 |
| Mar 6, 2026 | 9,000.00 | 9,000.00 | 7,650.00 | 8,250.00 | 8,250.00 | -8.33% | 86,700 |
| Mar 5, 2026 | 9,000.00 | 9,525.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1.12% | 47,000 |
| Mar 4, 2026 | 9,650.00 | 9,800.00 | 8,350.00 | 8,900.00 | 8,900.00 | -9.18% | 76,300 |
| Mar 3, 2026 | 9,175.00 | 10,750.00 | 9,150.00 | 9,800.00 | 9,800.00 | 7.10% | 120,200 |