Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,500.00
-100.00 (-2.17%)
At close: Dec 30, 2025

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 10, 20255,200.005,250.004,980.005,000.005,000.00-3.38%796,500
Dec 9, 20255,300.005,450.005,100.005,175.005,175.00-1.43%1,140,300
Dec 8, 20255,375.005,375.005,200.005,250.005,250.00-2.33%767,500
Dec 5, 20255,400.005,400.005,100.005,375.005,375.00-0.46%1,109,800
Dec 4, 20255,600.005,625.005,325.005,400.005,400.00-2.70%969,100
Dec 3, 20255,525.005,700.005,475.005,550.005,550.000.45%1,223,000
Dec 2, 20255,625.006,025.005,450.005,525.005,525.00-1.34%3,182,900
Dec 1, 20255,450.006,250.005,250.005,600.005,600.005.16%6,743,400
Nov 28, 20255,475.005,475.005,150.005,325.005,325.00-2.74%1,057,900
Nov 27, 20255,550.005,600.005,400.005,475.005,475.00-2.23%1,950,900
Nov 26, 20255,425.005,775.005,250.005,600.005,600.006.16%5,266,300
Nov 25, 20255,225.005,600.005,200.005,275.005,275.000.96%1,720,800
Nov 24, 20255,225.005,300.004,990.005,225.005,225.001.46%1,970,500
Nov 21, 20255,425.005,425.005,125.005,150.005,150.00-4.63%1,937,500
Nov 20, 20254,910.005,700.004,740.005,400.005,400.009.98%7,053,100
Nov 19, 20255,200.005,550.004,870.004,910.004,910.00-5.58%2,703,100
Nov 18, 20256,000.006,050.005,025.005,200.005,200.00-11.86%5,871,200
Nov 17, 20256,025.007,100.005,600.005,900.005,900.00-2.07%18,314,300
Nov 14, 20255,075.006,025.005,050.006,025.006,025.0019.90%18,129,400
Nov 13, 20255,275.005,275.003,660.005,025.005,025.0019.08%47,610,700
Nov 12, 20254,220.004,220.004,220.004,220.004,220.0024.85%2,270,500
Nov 11, 20253,380.003,380.003,380.003,380.003,380.0024.72%3,035,400
Nov 10, 20252,180.002,710.002,180.002,710.002,710.0024.88%6,966,400
Nov 7, 20252,130.002,270.001,995.002,170.002,170.001.88%1,765,600
Nov 6, 20251,950.002,140.001,890.002,130.002,130.008.95%1,952,100
Nov 5, 20251,910.002,000.001,850.001,955.001,955.002.36%1,245,000
Nov 4, 20252,030.002,060.001,840.001,910.001,910.00-5.91%2,895,900
Nov 3, 20252,090.002,160.001,900.002,030.002,030.00-2.87%2,236,000
Oct 31, 20252,500.002,690.002,090.002,090.002,090.00-14.69%5,504,700
Oct 30, 20252,400.002,460.002,300.002,450.002,450.003.38%1,138,700
Oct 29, 20252,520.002,520.002,350.002,370.002,370.00-3.66%1,063,700
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