Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,290.00
-160.00 (-6.53%)
Oct 31, 2025, 2:50 PM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,400.002,460.002,300.002,450.002,450.003.38%1,138,900
Oct 29, 20252,520.002,520.002,350.002,370.002,370.00-3.66%1,063,800
Oct 28, 20252,470.002,560.002,250.002,460.002,460.00-0.40%1,244,500
Oct 27, 20252,890.002,890.002,440.002,470.002,470.00-13.64%3,663,600
Oct 24, 20253,300.003,330.002,860.002,860.002,860.00-14.88%9,837,500
Oct 23, 20252,760.003,390.002,710.003,360.003,360.0022.18%9,218,000
Oct 22, 20252,890.002,950.002,630.002,750.002,750.00-4.84%797,300
Oct 21, 20252,600.003,020.002,600.002,890.002,890.009.47%2,290,100
Oct 20, 20252,850.002,900.002,490.002,640.002,640.00-5.38%1,934,600
Oct 17, 20253,290.003,310.002,780.002,790.002,790.00-14.68%3,980,500
Oct 16, 20252,720.003,600.002,650.003,270.003,270.005.14%11,685,500
Oct 15, 20253,550.003,550.003,110.003,110.003,110.00-14.79%3,109,700
Oct 14, 20253,540.003,690.003,010.003,650.003,650.003.11%12,407,500
Oct 13, 20253,540.004,660.003,540.003,540.003,540.00-14.90%12,256,400
Oct 10, 20254,160.004,430.004,160.004,160.004,160.00-14.93%6,182,100
Oct 9, 20255,300.005,600.004,890.004,890.004,890.00-14.96%2,136,100
Oct 8, 20256,800.006,875.005,750.005,750.005,750.00-14.81%3,768,500
Oct 7, 20257,100.008,000.006,050.006,750.006,750.00-4.93%6,620,700
Oct 6, 20257,100.007,100.005,050.007,100.007,100.0019.83%14,016,800
Oct 3, 20255,925.005,925.005,925.005,925.005,925.0024.74%1,013,000
Oct 2, 20254,750.004,750.004,750.004,750.004,750.0025.00%1,482,000
Oct 1, 20253,800.003,800.003,800.003,800.003,800.009.83%441,700
Sep 30, 20253,460.003,460.003,250.003,460.003,460.009.84%7,104,100
Sep 29, 20253,280.003,280.002,700.003,150.003,150.005.35%4,120,100
Sep 26, 20252,990.002,990.002,990.002,990.002,990.009.93%266,300
Sep 25, 20252,720.002,720.002,720.002,720.002,720.009.68%214,600
Sep 24, 20252,480.002,480.002,480.002,480.002,480.009.73%940,100
Sep 23, 20252,260.002,260.002,260.002,260.002,260.009.71%1,245,800
Sep 22, 20252,060.002,060.002,060.002,060.002,060.00--
Sep 19, 20252,060.002,060.002,060.002,060.002,060.00--
Sep 18, 20252,060.002,060.002,060.002,060.002,060.00--
Sep 17, 20252,060.002,060.002,060.002,060.002,060.00--
Sep 16, 20252,060.002,060.002,060.002,060.002,060.00--
Sep 15, 20252,060.002,060.002,060.002,060.002,060.00--
Sep 12, 20252,060.002,060.002,060.002,060.002,060.0024.47%1,403,700
Sep 11, 20251,655.001,655.001,655.001,655.001,655.0024.91%4,096,600
Sep 10, 20251,325.001,325.001,325.001,325.001,325.0025.00%540,100
Sep 9, 20251,060.001,060.001,060.001,060.001,060.0024.71%2,914,800
Sep 8, 2025850.00850.00850.00850.00850.009.68%713,500
Sep 4, 2025775.00775.00775.00775.00775.009.93%939,500
Sep 3, 2025665.00705.00665.00705.00705.009.30%1,745,600
Sep 2, 2025540.00645.00540.00645.00645.009.32%3,456,200
Sep 1, 2025590.00590.00590.00590.00590.00-9.92%198,400
Aug 29, 2025725.00725.00655.00655.00655.00-9.66%771,800
Aug 28, 2025725.00725.00725.00725.00725.009.85%1,688,700
Aug 27, 2025660.00660.00660.00660.00660.00--
Aug 26, 2025660.00660.00660.00660.00660.00--
Aug 25, 2025660.00660.00660.00660.00660.00--
Aug 22, 2025660.00660.00660.00660.00660.00--
Aug 21, 2025660.00660.00660.00660.00660.00--