Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,450.00
-140.00 (-3.05%)
Apr 17, 2026, 11:26 AM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20264,700.004,770.004,300.004,590.004,590.00-2.13%1,338,100
Apr 15, 20265,475.005,500.004,560.004,690.004,690.001.96%4,450,300
Apr 14, 20263,890.004,700.003,890.004,600.004,600.0020.10%1,559,900
Apr 13, 20263,540.003,900.003,460.003,830.003,830.008.19%746,300
Apr 10, 20263,380.003,700.003,380.003,540.003,540.005.36%629,800
Apr 9, 20263,440.003,440.003,280.003,360.003,360.00-2.04%305,600
Apr 8, 20263,230.003,550.003,230.003,430.003,430.008.20%532,500
Apr 7, 20263,190.003,340.003,160.003,170.003,170.00-0.31%195,300
Apr 6, 20263,000.003,340.003,000.003,180.003,180.00-3.05%248,200
Apr 2, 20263,490.003,490.003,280.003,280.003,280.00-6.29%510,200
Apr 1, 20263,460.003,500.003,410.003,500.003,500.003.86%191,600
Mar 31, 20263,450.003,530.003,360.003,370.003,370.00-2.32%126,200
Mar 30, 20263,670.003,670.003,300.003,450.003,450.00-5.99%498,800
Mar 27, 20263,800.003,900.003,660.003,670.003,670.00-3.42%266,800
Mar 26, 20263,680.004,000.003,610.003,800.003,800.005.85%724,800
Mar 25, 20263,400.003,840.003,400.003,590.003,590.005.59%409,800
Mar 17, 20263,410.003,530.003,360.003,400.003,400.00-188,600
Mar 16, 20263,640.003,640.003,310.003,400.003,400.00-6.59%439,000
Mar 13, 20263,840.004,000.003,530.003,640.003,640.00-3.96%970,300
Mar 12, 20264,950.005,175.003,790.003,790.003,790.00-12.06%8,241,000
Mar 11, 20264,310.004,310.004,020.004,310.004,310.0024.93%3,001,700
Mar 10, 20263,790.003,800.003,190.003,450.003,450.00-5.22%951,400
Mar 9, 20264,040.004,040.003,520.003,640.003,640.00-11.86%547,500
Mar 6, 20264,340.004,340.004,050.004,130.004,130.00-2.36%463,400
Mar 5, 20264,190.004,400.004,190.004,230.004,230.002.67%317,200
Mar 4, 20264,100.004,190.004,030.004,120.004,120.00-0.72%752,700
Mar 3, 20264,120.004,250.004,110.004,150.004,150.001.22%297,700
Mar 2, 20264,200.004,340.004,060.004,100.004,100.00-6.39%613,300
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