Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,180.00
-200.00 (-4.57%)
Mar 2, 2026, 11:59 AM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,120.004,480.004,020.004,380.004,380.004.78%990,800
Feb 26, 20264,300.004,320.004,030.004,180.004,180.00-0.71%854,100
Feb 25, 20264,210.004,400.004,070.004,210.004,210.001.94%815,700
Feb 24, 20264,240.004,300.004,020.004,130.004,130.00-2.13%822,000
Feb 23, 20264,200.004,350.004,100.004,220.004,220.002.43%690,500
Feb 20, 20264,260.004,320.004,110.004,120.004,120.00-3.29%411,900
Feb 19, 20264,270.004,450.004,240.004,260.004,260.00-0.23%1,108,400
Feb 18, 20264,150.004,450.004,110.004,270.004,270.004.15%871,700
Feb 13, 20264,150.004,200.004,000.004,100.004,100.00-607,500
Feb 12, 20264,230.004,290.003,960.004,100.004,100.00-1.91%1,132,900
Feb 11, 20263,750.004,200.003,750.004,180.004,180.0015.47%1,544,400
Feb 10, 20263,650.003,890.003,490.003,620.003,620.00-0.28%590,000
Feb 9, 20263,360.003,700.003,250.003,630.003,630.009.01%547,400
Feb 6, 20263,670.003,680.003,150.003,330.003,330.00-9.26%524,400
Feb 5, 20263,810.004,100.003,620.003,670.003,670.00-3.67%692,400
Feb 4, 20264,190.004,190.003,700.003,810.003,810.00-9.72%1,714,800
Feb 3, 20263,010.004,240.003,010.004,220.004,220.0019.21%2,562,300
Feb 2, 20264,160.004,160.003,540.003,540.003,540.00-14.90%1,599,200
Jan 30, 20264,460.004,610.004,110.004,160.004,160.00-6.52%2,162,500
Jan 29, 20264,450.005,000.004,450.004,450.004,450.00-14.83%6,994,400
Jan 28, 20265,225.005,225.005,225.005,225.005,225.00-14.69%1,222,000
Jan 27, 20265,800.006,525.005,650.006,125.006,125.0011.87%3,437,600
Jan 26, 20265,700.006,250.005,425.005,475.005,475.00-14.12%6,677,600
Jan 23, 20266,650.007,075.006,375.006,375.006,375.00-15.00%3,183,000
Jan 22, 20267,075.007,500.006,750.007,500.007,500.0020.00%11,832,600
Jan 21, 20265,025.006,250.004,850.006,250.006,250.0025.00%11,939,800
Jan 20, 20264,950.005,300.004,880.005,000.005,000.001.63%1,337,500
Jan 19, 20265,000.005,075.004,700.004,920.004,920.00-0.61%929,200
Jan 15, 20264,770.005,100.004,680.004,950.004,950.004.65%1,583,700
Jan 14, 20264,500.004,740.004,500.004,730.004,730.006.05%642,600
Jan 13, 20264,590.004,630.004,420.004,460.004,460.00-2.19%666,900
Jan 12, 20265,200.005,375.004,230.004,560.004,560.00-8.25%2,237,400
Jan 9, 20264,560.005,200.004,540.004,970.004,970.009.47%2,668,200
Jan 8, 20264,550.004,660.004,480.004,540.004,540.000.44%627,500
Jan 7, 20264,670.004,700.004,520.004,520.004,520.00-3.00%385,100
Jan 6, 20264,520.004,690.004,510.004,660.004,660.003.10%1,458,000
Jan 5, 20264,680.004,680.004,300.004,520.004,520.00-0.44%595,100
Jan 2, 20264,510.004,900.004,510.004,540.004,540.000.89%930,400
Dec 30, 20254,630.004,630.004,480.004,500.004,500.00-2.17%681,900
Dec 29, 20254,690.004,690.004,510.004,600.004,600.002.00%383,400
Dec 24, 20254,520.004,600.004,480.004,510.004,510.00-0.22%364,400
Dec 23, 20254,530.004,600.004,510.004,520.004,520.000.44%233,100
Dec 22, 20254,750.004,790.004,320.004,500.004,500.00-3.02%709,600
Dec 19, 20254,610.004,900.004,530.004,640.004,640.002.43%1,069,100
Dec 18, 20254,500.004,600.004,430.004,530.004,530.00-0.44%1,155,500
Dec 17, 20254,610.004,650.004,520.004,550.004,550.00-0.44%300,800
Dec 16, 20254,500.004,750.004,420.004,570.004,570.001.56%814,500
Dec 15, 20254,860.004,860.004,400.004,500.004,500.00-7.41%1,802,000
Dec 12, 20255,075.005,125.004,840.004,860.004,860.00-2.02%615,400
Dec 11, 20255,050.005,475.004,800.004,960.004,960.00-0.80%1,475,000