PT Pakuan Tbk (IDX:UANG)
Indonesia · Delayed Price · Currency is IDR 725.00
+65.00 (9.85%)
Aug 28, 2025, 4:13 PM WIB
PT Pakuan Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |