Skip to main content
logo
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,730.00
-250.00 (-8.39%)
Oct 12, 2026, 4:02 PM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20262,980.003,050.002,730.002,730.002,730.00-8.39%270,100
Oct 9, 20263,060.003,120.002,910.002,980.002,980.00-3.25%281,500
Oct 8, 20263,210.003,290.002,930.003,080.003,080.00-2.53%384,700
Oct 7, 20263,640.003,700.003,100.003,160.003,160.00-13.19%912,200
Oct 6, 20263,650.003,700.003,570.003,640.003,640.00-149,900
Oct 5, 20263,570.003,710.003,550.003,640.003,640.001.96%200,100
Oct 2, 20263,420.003,660.003,420.003,570.003,570.000.56%128,800
Oct 1, 20263,710.003,750.003,500.003,550.003,550.00-4.31%276,400
Sep 30, 20263,670.003,900.003,610.003,710.003,710.001.09%174,600
Sep 29, 20263,780.003,850.003,480.003,670.003,670.00-2.65%459,200
Sep 28, 20263,790.004,000.003,740.003,770.003,770.00-0.79%322,200
Sep 25, 20264,030.004,090.003,800.003,800.003,800.00-4.52%464,500
Sep 24, 20264,030.004,090.003,930.003,980.003,980.00-1.00%280,400
Sep 23, 20264,040.004,190.003,980.004,020.004,020.00-0.50%631,800
Sep 22, 20263,950.004,160.003,760.004,040.004,040.003.06%615,900
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%4,049,500
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