Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,310.00
-190.00 (-7.60%)
Jun 3, 2026, 4:04 PM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,500.002,590.002,400.002,420.00--3.20%26,500
Jun 2, 20262,650.002,750.002,470.002,500.002,500.00-5.66%202,400
May 29, 20262,520.002,850.002,520.002,650.002,650.005.16%623,400
May 26, 20262,750.002,760.002,410.002,520.002,520.00-5.26%418,700
May 25, 20262,440.002,830.002,300.002,660.002,660.0010.83%617,200
May 22, 20262,150.002,410.002,030.002,400.002,400.0014.29%573,100
May 21, 20262,460.002,460.002,100.002,100.002,100.00-14.63%814,500
May 20, 20262,630.002,630.002,240.002,460.002,460.00-6.46%4,105,100
May 19, 20263,150.003,150.002,550.002,630.002,630.00-12.04%426,600
May 18, 20263,320.003,320.002,840.002,990.002,990.00-10.48%519,200
May 13, 20263,290.003,360.003,220.003,340.003,340.001.52%151,900
May 12, 20263,300.003,340.003,140.003,290.003,290.000.92%145,900
May 11, 20263,470.003,470.003,200.003,260.003,260.00-6.05%344,400
May 8, 20263,620.003,620.003,450.003,470.003,470.00-3.07%197,900
May 7, 20263,650.003,720.003,550.003,580.003,580.00-1.65%203,900
May 6, 20263,760.003,780.003,630.003,640.003,640.000.28%261,000
May 5, 20263,640.003,800.003,550.003,630.003,630.00-253,600
May 4, 20263,750.003,760.003,610.003,630.003,630.00-165,100
Apr 30, 20263,680.003,760.003,500.003,630.003,630.00-1.36%333,500
Apr 29, 20263,840.003,880.003,600.003,680.003,680.00-4.17%271,100
Apr 28, 20263,910.003,920.003,800.003,840.003,840.00-1.54%115,500
Apr 27, 20263,820.003,970.003,740.003,900.003,900.002.90%215,100
Apr 24, 20263,980.003,990.003,760.003,790.003,790.00-3.81%414,200
Apr 23, 20264,240.004,270.003,910.003,940.003,940.00-7.08%569,500
Apr 22, 20264,200.004,280.004,080.004,240.004,240.003.67%637,300
Apr 21, 20264,080.004,170.003,860.004,090.004,090.000.25%673,300
Apr 20, 20264,340.004,430.004,050.004,080.004,080.00-5.99%741,500
Apr 17, 20264,620.004,630.004,300.004,340.004,340.00-5.45%987,000
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