Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,000.00
+80.00 (2.04%)
Sep 22, 2026, 3:30 PM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,950.004,000.003,760.003,930.00-0.26%324,800
Sep 21, 20263,980.004,340.003,900.003,920.003,920.00-0.76%755,800
Sep 18, 20264,300.004,320.003,910.003,950.003,950.00-8.14%1,348,100
Sep 17, 20264,350.004,630.004,210.004,300.004,300.002.14%4,049,200
Sep 16, 20263,370.004,210.003,310.004,210.004,210.0024.93%2,615,500
Sep 15, 20263,590.003,590.003,350.003,370.003,370.00-4.53%301,300
Sep 14, 20263,800.003,900.003,260.003,530.003,530.00-6.86%710,100
Sep 11, 20264,100.004,100.003,710.003,790.003,790.00-7.79%1,840,700
Sep 10, 20264,250.004,410.004,050.004,110.004,110.00-5.30%1,278,800
Sep 8, 20263,930.004,690.003,930.004,340.004,340.0010.43%6,574,700
Sep 7, 20263,600.004,490.003,600.003,930.003,930.00-2.00%2,706,900
Sep 4, 20263,210.004,010.002,800.004,010.004,010.0024.92%6,913,000
Sep 3, 20262,580.003,210.002,570.003,210.003,210.0024.90%3,344,400
Sep 2, 20262,600.002,610.002,490.002,570.002,570.002.80%208,600
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