Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,510.00
+10.00 (0.40%)
Sep 2, 2026, 11:58 AM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20262,480.002,600.002,400.002,500.002,500.000.81%189,700
Aug 31, 20262,490.002,490.002,360.002,480.002,480.00-0.40%284,100
Aug 28, 20262,440.002,590.002,400.002,490.002,490.002.05%55,400
Aug 27, 20262,500.002,500.002,440.002,440.002,440.00-49,000
Aug 26, 20262,490.002,500.002,440.002,440.002,440.00-2.01%57,100
Aug 24, 20262,560.002,560.002,470.002,490.002,490.00-1.19%139,000
Aug 21, 20262,460.002,550.002,430.002,520.002,520.004.56%409,000
Aug 20, 20262,410.002,490.002,390.002,410.002,410.001.26%152,600
Aug 19, 20262,430.002,500.002,350.002,380.002,380.00-2.86%90,200
Aug 18, 20262,460.002,480.002,400.002,450.002,450.001.66%158,400
Aug 14, 20262,390.002,430.002,380.002,410.002,410.00-0.82%46,900
Aug 13, 20262,420.002,500.002,350.002,430.002,430.000.41%85,300
Aug 12, 20262,360.002,440.002,340.002,420.002,420.002.98%43,100
Aug 11, 20262,450.002,510.002,350.002,350.002,350.00-4.08%172,800
Aug 10, 20262,550.002,550.002,410.002,450.002,450.00-1.21%112,200
Aug 7, 20262,540.002,540.002,480.002,480.002,480.00-0.80%61,200
Aug 6, 20262,510.002,560.002,460.002,500.002,500.00-0.79%68,300
Aug 5, 20262,450.002,530.002,410.002,520.002,520.002.86%329,600
Aug 4, 20262,400.002,500.002,330.002,450.002,450.002.94%169,700
Aug 3, 20262,500.002,500.002,310.002,380.002,380.00-1.24%123,800
Jul 31, 20262,250.002,500.002,240.002,410.002,410.008.56%429,000
Jul 30, 20262,240.002,280.002,180.002,220.002,220.000.91%184,500
Jul 29, 20262,230.002,290.002,150.002,200.002,200.00-2.22%239,900
Jul 28, 20262,300.002,300.002,230.002,250.002,250.00-2.60%220,100
Jul 27, 20262,330.002,330.002,230.002,310.002,310.00-0.86%140,100
Jul 24, 20262,480.002,480.002,200.002,330.002,330.00-6.05%297,100
Jul 23, 20262,450.002,550.002,440.002,480.002,480.001.22%506,200
Jul 22, 20262,550.002,550.002,440.002,450.002,450.00-1.61%214,500
Jul 21, 20262,400.002,530.002,320.002,490.002,490.003.75%207,800
Jul 20, 20262,390.002,450.002,360.002,400.002,400.000.42%163,900
Jul 17, 20262,400.002,440.002,320.002,390.002,390.00-0.42%106,600
Jul 16, 20262,470.002,470.002,360.002,400.002,400.00-2.83%140,500
Jul 15, 20262,450.002,550.002,400.002,470.002,470.000.82%281,100
Jul 14, 20262,590.002,620.002,400.002,450.002,450.00-2.78%158,500
Jul 13, 20262,560.002,560.002,320.002,520.002,520.00-0.40%161,600
Jul 10, 20262,580.002,700.002,520.002,530.002,530.00-0.78%166,700
Jul 9, 20262,470.002,940.002,320.002,550.002,550.004.51%528,100
Jul 8, 20262,610.003,000.002,290.002,440.002,440.00-6.51%836,500
Jul 7, 20262,140.002,610.002,020.002,610.002,610.0024.88%724,300
Jul 6, 20262,160.002,170.002,030.002,090.002,090.00-2.79%112,400
Jul 3, 20262,150.002,250.002,150.002,150.002,150.00-76,600
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