PT Pakuan Tbk (IDX:UANG)
Indonesia · Delayed Price · Currency is IDR 2,480.00
+30.00 (1.22%)
Jul 23, 2026, 4:02 PM WIB
PT Pakuan Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,450.00 | 2,550.00 | 2,440.00 | 2,550.00 | - | 4.08% | 333,600 |
| Jul 22, 2026 | 2,550.00 | 2,550.00 | 2,440.00 | 2,450.00 | 2,450.00 | -1.61% | 214,500 |
| Jul 21, 2026 | 2,400.00 | 2,530.00 | 2,320.00 | 2,490.00 | 2,490.00 | 3.75% | 207,800 |
| Jul 20, 2026 | 2,390.00 | 2,450.00 | 2,360.00 | 2,400.00 | 2,400.00 | 0.42% | 163,900 |
| Jul 17, 2026 | 2,400.00 | 2,440.00 | 2,320.00 | 2,390.00 | 2,390.00 | -0.42% | 106,600 |
| Jul 16, 2026 | 2,470.00 | 2,470.00 | 2,360.00 | 2,400.00 | 2,400.00 | -2.83% | 140,500 |
| Jul 15, 2026 | 2,450.00 | 2,550.00 | 2,400.00 | 2,470.00 | 2,470.00 | 0.82% | 281,100 |
| Jul 14, 2026 | 2,590.00 | 2,620.00 | 2,400.00 | 2,450.00 | 2,450.00 | -2.78% | 158,500 |
| Jul 13, 2026 | 2,560.00 | 2,560.00 | 2,320.00 | 2,520.00 | 2,520.00 | -0.40% | 161,600 |
| Jul 10, 2026 | 2,580.00 | 2,700.00 | 2,520.00 | 2,530.00 | 2,530.00 | -0.78% | 166,700 |
| Jul 9, 2026 | 2,470.00 | 2,940.00 | 2,320.00 | 2,550.00 | 2,550.00 | 4.51% | 528,100 |
| Jul 8, 2026 | 2,610.00 | 3,000.00 | 2,290.00 | 2,440.00 | 2,440.00 | -6.51% | 836,500 |
| Jul 7, 2026 | 2,140.00 | 2,610.00 | 2,020.00 | 2,610.00 | 2,610.00 | 24.88% | 724,300 |
| Jul 6, 2026 | 2,160.00 | 2,170.00 | 2,030.00 | 2,090.00 | 2,090.00 | -2.79% | 112,400 |
| Jul 3, 2026 | 2,150.00 | 2,250.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 76,600 |
| Jul 2, 2026 | 1,990.00 | 2,290.00 | 1,965.00 | 2,150.00 | 2,150.00 | 8.04% | 142,300 |
| Jul 1, 2026 | 1,945.00 | 2,030.00 | 1,945.00 | 1,990.00 | 1,990.00 | 2.31% | 66,800 |
| Jun 30, 2026 | 2,020.00 | 2,020.00 | 1,910.00 | 1,945.00 | 1,945.00 | -3.71% | 346,800 |
| Jun 29, 2026 | 2,090.00 | 2,100.00 | 2,010.00 | 2,020.00 | 2,020.00 | -3.35% | 52,400 |
| Jun 26, 2026 | 2,140.00 | 2,140.00 | 2,020.00 | 2,090.00 | 2,090.00 | -2.34% | 26,900 |
| Jun 25, 2026 | 2,100.00 | 2,190.00 | 2,100.00 | 2,140.00 | 2,140.00 | 3.38% | 35,200 |
| Jun 24, 2026 | 2,260.00 | 2,260.00 | 2,060.00 | 2,070.00 | 2,070.00 | -5.05% | 83,400 |
| Jun 23, 2026 | 2,210.00 | 2,330.00 | 2,160.00 | 2,180.00 | 2,180.00 | -1.36% | 53,100 |
| Jun 22, 2026 | 2,350.00 | 2,350.00 | 2,150.00 | 2,210.00 | 2,210.00 | -5.96% | 63,700 |
| Jun 19, 2026 | 2,340.00 | 2,400.00 | 2,270.00 | 2,350.00 | 2,350.00 | 2.17% | 63,500 |
| Jun 18, 2026 | 2,260.00 | 2,350.00 | 2,250.00 | 2,300.00 | 2,300.00 | -2.13% | 54,600 |
| Jun 17, 2026 | 2,370.00 | 2,490.00 | 2,140.00 | 2,350.00 | 2,350.00 | 1.29% | 142,700 |
| Jun 15, 2026 | 2,230.00 | 2,440.00 | 2,230.00 | 2,320.00 | 2,320.00 | 4.98% | 406,400 |
| Jun 12, 2026 | 2,070.00 | 2,310.00 | 2,070.00 | 2,210.00 | 2,210.00 | 2.79% | 134,400 |
| Jun 11, 2026 | 2,200.00 | 2,340.00 | 2,100.00 | 2,150.00 | 2,150.00 | 0.47% | 181,600 |
| Jun 10, 2026 | 2,200.00 | 2,340.00 | 2,010.00 | 2,140.00 | 2,140.00 | -4.89% | 345,800 |
| Jun 9, 2026 | 1,965.00 | 2,250.00 | 1,965.00 | 2,250.00 | 2,250.00 | 14.50% | 318,700 |
| Jun 8, 2026 | 2,000.00 | 2,130.00 | 1,870.00 | 1,965.00 | 1,965.00 | -1.75% | 220,500 |
| Jun 5, 2026 | 2,040.00 | 2,100.00 | 1,950.00 | 2,000.00 | 2,000.00 | -1.96% | 395,100 |
| Jun 4, 2026 | 2,140.00 | 2,320.00 | 1,965.00 | 2,040.00 | 2,040.00 | -11.69% | 590,500 |
| Jun 3, 2026 | 2,500.00 | 2,590.00 | 2,140.00 | 2,310.00 | 2,310.00 | -7.60% | 192,200 |
| Jun 2, 2026 | 2,650.00 | 2,750.00 | 2,470.00 | 2,500.00 | 2,500.00 | -5.66% | 202,400 |
| May 29, 2026 | 2,520.00 | 2,850.00 | 2,520.00 | 2,650.00 | 2,650.00 | 5.16% | 623,400 |
| May 26, 2026 | 2,750.00 | 2,760.00 | 2,410.00 | 2,520.00 | 2,520.00 | -5.26% | 418,700 |
| May 25, 2026 | 2,440.00 | 2,830.00 | 2,300.00 | 2,660.00 | 2,660.00 | 10.83% | 617,200 |
| May 22, 2026 | 2,150.00 | 2,410.00 | 2,030.00 | 2,400.00 | 2,400.00 | 14.29% | 573,100 |
| May 21, 2026 | 2,460.00 | 2,460.00 | 2,100.00 | 2,100.00 | 2,100.00 | -14.63% | 814,500 |
| May 20, 2026 | 2,630.00 | 2,630.00 | 2,240.00 | 2,460.00 | 2,460.00 | -6.46% | 4,105,100 |
| May 19, 2026 | 3,150.00 | 3,150.00 | 2,550.00 | 2,630.00 | 2,630.00 | -12.04% | 426,600 |
| May 18, 2026 | 3,320.00 | 3,320.00 | 2,840.00 | 2,990.00 | 2,990.00 | -10.48% | 519,200 |
| May 13, 2026 | 3,290.00 | 3,360.00 | 3,220.00 | 3,340.00 | 3,340.00 | 1.52% | 151,900 |
| May 12, 2026 | 3,300.00 | 3,340.00 | 3,140.00 | 3,290.00 | 3,290.00 | 0.92% | 145,900 |
| May 11, 2026 | 3,470.00 | 3,470.00 | 3,200.00 | 3,260.00 | 3,260.00 | -6.05% | 344,400 |
| May 8, 2026 | 3,620.00 | 3,620.00 | 3,450.00 | 3,470.00 | 3,470.00 | -3.07% | 197,900 |
| May 7, 2026 | 3,650.00 | 3,720.00 | 3,550.00 | 3,580.00 | 3,580.00 | -1.65% | 203,900 |