PT Pakuan Tbk (IDX:UANG)
Indonesia · Delayed Price · Currency is IDR 2,260.00
+200.00 (9.71%)
Sep 23, 2025, 2:55 PM WIB
PT Pakuan Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 9.71% | 371,400 |
| Sep 22, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | - |
| Sep 19, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | - |
| Sep 18, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | - |
| Sep 17, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | - |
| Sep 16, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | - |
| Sep 15, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | - |
| Sep 12, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 24.47% | 1,403,700 |
| Sep 11, 2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 24.91% | 4,096,600 |
| Sep 10, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 25.00% | 540,100 |
| Sep 9, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 24.71% | 2,914,800 |
| Sep 8, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 9.68% | 713,500 |
| Sep 4, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 9.93% | 939,500 |
| Sep 3, 2025 | 665.00 | 705.00 | 665.00 | 705.00 | 705.00 | 9.30% | 1,745,600 |
| Sep 2, 2025 | 540.00 | 645.00 | 540.00 | 645.00 | 645.00 | 9.32% | 3,456,200 |
| Sep 1, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -9.92% | 198,400 |
| Aug 29, 2025 | 725.00 | 725.00 | 655.00 | 655.00 | 655.00 | -9.66% | 771,800 |
| Aug 28, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 9.85% | 1,688,700 |
| Aug 27, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Aug 26, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Aug 25, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Aug 22, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Aug 21, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Aug 20, 2025 | 615.00 | 660.00 | 600.00 | 660.00 | 660.00 | 24.53% | 4,194,900 |
| Aug 19, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Aug 15, 2025 | 432.00 | 530.00 | 432.00 | 530.00 | 530.00 | 25.00% | 9,829,000 |
| Aug 14, 2025 | 400.00 | 424.00 | 360.00 | 424.00 | 424.00 | 24.71% | 12,558,600 |
| Aug 13, 2025 | 300.00 | 340.00 | 300.00 | 340.00 | 340.00 | 25.00% | 2,838,200 |
| Aug 12, 2025 | 226.00 | 272.00 | 220.00 | 272.00 | 272.00 | 24.77% | 3,767,400 |
| Aug 11, 2025 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 0.93% | 682,600 |
| Aug 8, 2025 | 216.00 | 220.00 | 208.00 | 216.00 | 216.00 | 0.93% | 633,200 |
| Aug 7, 2025 | 206.00 | 234.00 | 202.00 | 214.00 | 214.00 | 4.90% | 782,900 |
| Aug 6, 2025 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | 2.00% | 210,500 |
| Aug 5, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 582,600 |
| Aug 4, 2025 | 202.00 | 208.00 | 198.00 | 200.00 | 200.00 | -0.99% | 842,000 |
| Aug 1, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.51% | 208,700 |
| Jul 31, 2025 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | -1.49% | 186,300 |
| Jul 30, 2025 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 1.00% | 380,900 |
| Jul 29, 2025 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | - | 804,100 |
| Jul 28, 2025 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | -0.99% | 186,400 |
| Jul 25, 2025 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1.00% | 117,800 |
| Jul 24, 2025 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | -1.96% | 628,700 |
| Jul 23, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 93,100 |
| Jul 22, 2025 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 287,300 |
| Jul 21, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 124,700 |
| Jul 18, 2025 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 115,200 |
| Jul 17, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | -1.90% | 266,500 |
| Jul 16, 2025 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | - | 140,600 |
| Jul 15, 2025 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | -1.87% | 484,100 |
| Jul 14, 2025 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 0.94% | 1,803,200 |