Price History - UANG

Kembali ke Company
Ticker: UANG
Company: PT Pakuan Tbk
Date Open High Low Close Volume Value
09-Oct-2026 3,060.00 3,120.00 2,910.00 2,980.00 281,500 0
08-Oct-2026 3,210.00 3,290.00 2,930.00 3,080.00 384,700 0
07-Oct-2026 3,640.00 3,700.00 3,100.00 3,160.00 912,200 0
06-Oct-2026 3,650.00 3,700.00 3,570.00 3,640.00 149,900 0
05-Oct-2026 3,570.00 3,710.00 3,550.00 3,640.00 200,100 0
02-Oct-2026 3,420.00 3,660.00 3,420.00 3,570.00 128,800 0
01-Oct-2026 3,710.00 3,750.00 3,500.00 3,550.00 276,400 0
30-Sep-2026 3,670.00 3,900.00 3,610.00 3,710.00 174,600 0
29-Sep-2026 3,780.00 3,850.00 3,480.00 3,670.00 459,200 0
28-Sep-2026 3,790.00 4,000.00 3,740.00 3,770.00 322,200 0
25-Sep-2026 4,030.00 4,090.00 3,800.00 3,800.00 464,500 0
24-Sep-2026 4,030.00 4,090.00 3,930.00 3,980.00 280,400 0
23-Sep-2026 4,040.00 4,190.00 3,980.00 4,020.00 631,800 0
22-Sep-2026 3,950.00 4,160.00 3,760.00 4,040.00 615,900 0
21-Sep-2026 3,980.00 4,340.00 3,900.00 3,920.00 755,800 0
18-Sep-2026 4,300.00 4,320.00 3,910.00 3,950.00 1,348,100 0
17-Sep-2026 4,350.00 4,630.00 4,210.00 4,300.00 4,049,500 0
16-Sep-2026 3,370.00 4,210.00 3,310.00 4,210.00 2,615,500 0
15-Sep-2026 3,590.00 3,590.00 3,350.00 3,370.00 301,300 0
14-Sep-2026 3,800.00 3,900.00 3,260.00 3,530.00 710,100 0
11-Sep-2026 4,100.00 4,100.00 3,710.00 3,790.00 1,840,700 0
10-Sep-2026 4,250.00 4,410.00 4,050.00 4,110.00 1,278,800 0
09-Sep-2026 4,340.00 4,340.00 4,340.00 4,340.00 0 0
08-Sep-2026 3,930.00 4,690.00 3,930.00 4,340.00 6,574,700 0
07-Sep-2026 3,600.00 4,490.00 3,600.00 3,930.00 2,706,900 0
04-Sep-2026 3,210.00 4,010.00 2,800.00 4,010.00 6,913,000 0
03-Sep-2026 2,580.00 3,210.00 2,570.00 3,210.00 3,344,400 0
02-Sep-2026 2,600.00 2,610.00 2,490.00 2,570.00 208,600 0
01-Sep-2026 2,480.00 2,600.00 2,400.00 2,500.00 189,700 0
31-Aug-2026 2,490.00 2,490.00 2,360.00 2,480.00 284,100 0
28-Aug-2026 2,440.00 2,590.00 2,400.00 2,490.00 55,400 0
27-Aug-2026 2,500.00 2,500.00 2,440.00 2,440.00 49,000 0
26-Aug-2026 2,490.00 2,500.00 2,440.00 2,440.00 57,100 0
24-Aug-2026 2,560.00 2,560.00 2,470.00 2,490.00 139,000 0
21-Aug-2026 2,460.00 2,550.00 2,430.00 2,520.00 409,000 0
20-Aug-2026 2,410.00 2,490.00 2,390.00 2,410.00 152,600 0
19-Aug-2026 2,430.00 2,500.00 2,350.00 2,380.00 90,200 0
18-Aug-2026 2,460.00 2,480.00 2,400.00 2,450.00 158,400 0
14-Aug-2026 2,390.00 2,430.00 2,380.00 2,410.00 46,900 0
13-Aug-2026 2,420.00 2,500.00 2,350.00 2,430.00 85,300 0
12-Aug-2026 2,360.00 2,440.00 2,340.00 2,420.00 43,100 0
11-Aug-2026 2,450.00 2,510.00 2,350.00 2,350.00 172,800 0
10-Aug-2026 2,550.00 2,550.00 2,410.00 2,450.00 112,200 0
07-Aug-2026 2,540.00 2,540.00 2,480.00 2,480.00 61,200 0
06-Aug-2026 2,510.00 2,560.00 2,460.00 2,500.00 68,300 0
05-Aug-2026 2,450.00 2,530.00 2,410.00 2,520.00 329,600 0
04-Aug-2026 2,400.00 2,500.00 2,330.00 2,450.00 169,700 0
03-Aug-2026 2,500.00 2,500.00 2,310.00 2,380.00 123,800 0
31-Jul-2026 2,250.00 2,500.00 2,240.00 2,410.00 429,000 0
30-Jul-2026 2,240.00 2,280.00 2,180.00 2,220.00 184,500 0
29-Jul-2026 2,230.00 2,290.00 2,150.00 2,200.00 239,900 0
28-Jul-2026 2,300.00 2,300.00 2,230.00 2,250.00 220,100 0
27-Jul-2026 2,330.00 2,330.00 2,230.00 2,310.00 140,100 0
24-Jul-2026 2,480.00 2,480.00 2,200.00 2,330.00 297,100 0
23-Jul-2026 2,450.00 2,550.00 2,440.00 2,480.00 506,200 0
22-Jul-2026 2,550.00 2,550.00 2,440.00 2,450.00 214,500 0
21-Jul-2026 2,400.00 2,530.00 2,320.00 2,490.00 207,800 0
20-Jul-2026 2,390.00 2,450.00 2,360.00 2,400.00 163,900 0
17-Jul-2026 2,400.00 2,440.00 2,320.00 2,390.00 106,600 0
16-Jul-2026 2,470.00 2,470.00 2,360.00 2,400.00 140,500 0
15-Jul-2026 2,450.00 2,550.00 2,400.00 2,470.00 281,100 0
14-Jul-2026 2,590.00 2,620.00 2,400.00 2,450.00 158,500 0
13-Jul-2026 2,560.00 2,560.00 2,320.00 2,520.00 161,600 0
10-Jul-2026 2,580.00 2,700.00 2,520.00 2,530.00 166,700 0
09-Jul-2026 2,470.00 2,940.00 2,320.00 2,550.00 528,100 0
08-Jul-2026 2,610.00 3,000.00 2,290.00 2,440.00 836,500 0
07-Jul-2026 2,140.00 2,610.00 2,020.00 2,610.00 724,300 0
06-Jul-2026 2,160.00 2,170.00 2,030.00 2,090.00 112,400 0
03-Jul-2026 2,150.00 2,250.00 2,150.00 2,150.00 76,600 0
02-Jul-2026 1,990.00 2,290.00 1,965.00 2,150.00 142,300 0
01-Jul-2026 1,945.00 2,030.00 1,945.00 1,990.00 66,800 0
30-Jun-2026 2,020.00 2,020.00 1,910.00 1,945.00 346,800 0
29-Jun-2026 2,090.00 2,100.00 2,010.00 2,020.00 52,400 0
26-Jun-2026 2,140.00 2,140.00 2,020.00 2,090.00 26,900 0
25-Jun-2026 2,100.00 2,190.00 2,100.00 2,140.00 35,200 0
24-Jun-2026 2,260.00 2,260.00 2,060.00 2,070.00 83,400 0
23-Jun-2026 2,210.00 2,330.00 2,160.00 2,180.00 53,100 0
22-Jun-2026 2,350.00 2,350.00 2,150.00 2,210.00 63,700 0
19-Jun-2026 2,340.00 2,400.00 2,270.00 2,350.00 63,500 0
18-Jun-2026 2,260.00 2,350.00 2,250.00 2,300.00 54,600 0
17-Jun-2026 2,370.00 2,490.00 2,140.00 2,350.00 142,700 0
15-Jun-2026 2,230.00 2,440.00 2,230.00 2,320.00 406,400 0
12-Jun-2026 2,070.00 2,310.00 2,070.00 2,210.00 134,400 0
11-Jun-2026 2,200.00 2,340.00 2,100.00 2,150.00 181,600 0
10-Jun-2026 2,200.00 2,340.00 2,010.00 2,140.00 345,800 0
09-Jun-2026 1,965.00 2,250.00 1,965.00 2,250.00 318,700 0
08-Jun-2026 2,000.00 2,130.00 1,870.00 1,965.00 220,500 0
05-Jun-2026 2,040.00 2,100.00 1,950.00 2,000.00 395,100 0
04-Jun-2026 2,140.00 2,320.00 1,965.00 2,040.00 590,500 0
03-Jun-2026 2,500.00 2,590.00 2,140.00 2,310.00 192,200 0
02-Jun-2026 2,650.00 2,750.00 2,470.00 2,500.00 202,400 0
29-May-2026 2,520.00 2,850.00 2,520.00 2,650.00 623,400 0
28-May-2026 2,520.00 2,520.00 2,520.00 2,520.00 0 0
27-May-2026 2,520.00 2,520.00 2,520.00 2,520.00 0 0
26-May-2026 2,750.00 2,760.00 2,410.00 2,520.00 418,700 0
25-May-2026 2,440.00 2,830.00 2,300.00 2,660.00 617,200 0
22-May-2026 2,150.00 2,410.00 2,030.00 2,400.00 573,100 0
21-May-2026 2,460.00 2,460.00 2,100.00 2,100.00 814,500 0
20-May-2026 2,630.00 2,630.00 2,240.00 2,460.00 4,105,100 0
19-May-2026 3,150.00 3,150.00 2,550.00 2,630.00 426,600 0