Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,180.00
+30.00 (1.40%)
Jul 3, 2026, 11:21 AM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,150.002,250.002,150.002,180.00-1.40%43,000
Jul 2, 20261,990.002,290.001,965.002,150.002,150.008.04%142,300
Jul 1, 20261,945.002,030.001,945.001,990.001,990.002.31%66,800
Jun 30, 20262,020.002,020.001,910.001,945.001,945.00-3.71%346,800
Jun 29, 20262,090.002,100.002,010.002,020.002,020.00-3.35%52,400
Jun 26, 20262,140.002,140.002,020.002,090.002,090.00-2.34%26,900
Jun 25, 20262,100.002,190.002,100.002,140.002,140.003.38%35,200
Jun 24, 20262,260.002,260.002,060.002,070.002,070.00-5.05%83,400
Jun 23, 20262,210.002,330.002,160.002,180.002,180.00-1.36%53,100
Jun 22, 20262,350.002,350.002,150.002,210.002,210.00-5.96%63,700
Jun 19, 20262,340.002,400.002,270.002,350.002,350.002.17%63,500
Jun 18, 20262,260.002,350.002,250.002,300.002,300.00-2.13%54,600
Jun 17, 20262,370.002,490.002,140.002,350.002,350.001.29%142,700
Jun 15, 20262,230.002,440.002,230.002,320.002,320.004.98%406,400
Jun 12, 20262,070.002,310.002,070.002,210.002,210.002.79%134,400
Jun 11, 20262,200.002,340.002,100.002,150.002,150.000.47%181,600
Jun 10, 20262,200.002,340.002,010.002,140.002,140.00-4.89%345,800
Jun 9, 20261,965.002,250.001,965.002,250.002,250.0014.50%318,700
Jun 8, 20262,000.002,130.001,870.001,965.001,965.00-1.75%220,500
Jun 5, 20262,040.002,100.001,950.002,000.002,000.00-1.96%395,100
Jun 4, 20262,140.002,320.001,965.002,040.002,040.00-11.69%590,500
Jun 3, 20262,500.002,590.002,140.002,310.002,310.00-7.60%192,200
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