PT Pakuan Tbk (IDX:UANG)
Indonesia · Delayed Price · Currency is IDR 202.00
+3.00 (1.51%)
Aug 1, 2025, 4:12 PM WIB
First Financial Northwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.51% | 164,200 |
| 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 |
| Jul 11, 2025 | 210.00 | 218.00 | 202.00 | 212.00 | 212.00 | 1.92% | 1,281,000 |
| Jul 10, 2025 | 208.00 | 212.00 | 202.00 | 208.00 | 208.00 | - | 653,300 |
| Jul 9, 2025 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | -0.95% | 307,200 |
| Jul 8, 2025 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | -1.87% | 750,800 |
| Jul 7, 2025 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | -0.93% | 370,600 |
| Jul 4, 2025 | 214.00 | 222.00 | 200.00 | 216.00 | 216.00 | 0.93% | 688,100 |
| Jul 3, 2025 | 234.00 | 234.00 | 200.00 | 214.00 | 214.00 | -4.46% | 650,800 |
| Jul 2, 2025 | 218.00 | 256.00 | 218.00 | 224.00 | 224.00 | 6.67% | 4,699,600 |
| Jul 1, 2025 | 220.00 | 222.00 | 208.00 | 210.00 | 210.00 | -1.87% | 259,000 |
| Jun 30, 2025 | 228.00 | 232.00 | 210.00 | 214.00 | 214.00 | -6.14% | 1,027,400 |
| Jun 26, 2025 | 230.00 | 282.00 | 224.00 | 228.00 | 228.00 | 0.88% | 7,565,400 |
| Jun 25, 2025 | 222.00 | 238.00 | 222.00 | 226.00 | 226.00 | -3.42% | 28,000 |
| Jun 24, 2025 | 220.00 | 238.00 | 214.00 | 234.00 | 234.00 | 4.46% | 43,500 |
| Jun 23, 2025 | 226.00 | 236.00 | 214.00 | 224.00 | 224.00 | -0.88% | 63,100 |
| Jun 20, 2025 | 228.00 | 238.00 | 212.00 | 226.00 | 226.00 | -0.88% | 51,200 |
| Jun 19, 2025 | 252.00 | 252.00 | 218.00 | 228.00 | 228.00 | -9.52% | 264,100 |
| Jun 18, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -0.79% | 82,200 |
| Jun 17, 2025 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | -2.31% | 129,600 |
| Jun 16, 2025 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 131,000 |
| Jun 13, 2025 | 274.00 | 274.00 | 264.00 | 264.00 | 264.00 | -3.65% | 111,000 |
| Jun 12, 2025 | 268.00 | 274.00 | 266.00 | 274.00 | 274.00 | 1.48% | 115,000 |
| Jun 11, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -1.46% | 150,700 |
| Jun 10, 2025 | 270.00 | 284.00 | 270.00 | 274.00 | 274.00 | 1.48% | 77,100 |
| Jun 5, 2025 | 284.00 | 284.00 | 250.00 | 270.00 | 270.00 | -2.88% | 320,000 |
| Jun 4, 2025 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | - | 162,100 |
| Jun 3, 2025 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | -2.80% | 206,900 |
| Jun 2, 2025 | 302.00 | 310.00 | 280.00 | 286.00 | 286.00 | -5.30% | 339,300 |
| May 28, 2025 | 290.00 | 312.00 | 290.00 | 302.00 | 302.00 | 4.14% | 366,600 |
| May 27, 2025 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | -2.03% | 27,400 |
| May 26, 2025 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 19,200 |
| May 23, 2025 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | 1.36% | 22,000 |
| May 22, 2025 | 294.00 | 300.00 | 294.00 | 294.00 | 294.00 | -0.68% | 223,100 |
| May 21, 2025 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | -1.33% | 21,800 |
| May 20, 2025 | 294.00 | 306.00 | 292.00 | 300.00 | 300.00 | 1.35% | 105,300 |
| May 19, 2025 | 292.00 | 308.00 | 286.00 | 296.00 | 296.00 | 2.07% | 269,800 |