Price History - UANG

Kembali ke Company
Ticker: UANG
Company: PT Pakuan Tbk
Date Open High Low Close Volume Value
07-Jun-2022 665.00 695.00 665.00 680.00 700 0
06-Jun-2022 710.00 715.00 710.00 710.00 3,800 0
03-Jun-2022 760.00 760.00 760.00 760.00 100 0
02-Jun-2022 765.00 800.00 720.00 750.00 31,600 0
31-May-2022 740.00 800.00 740.00 765.00 2,300 0
30-May-2022 735.00 775.00 715.00 750.00 10,600 0
27-May-2022 765.00 820.00 765.00 765.00 8,800 0
25-May-2022 820.00 820.00 735.00 820.00 18,100 0
24-May-2022 780.00 800.00 730.00 790.00 19,700 0
23-May-2022 755.00 835.00 725.00 780.00 33,100 0
20-May-2022 635.00 790.00 635.00 755.00 56,900 0
19-May-2022 540.00 650.00 520.00 635.00 600 0
18-May-2022 510.00 540.00 510.00 540.00 1,400 0
17-May-2022 540.00 540.00 540.00 540.00 100 0
13-May-2022 600.00 600.00 565.00 570.00 1,300 0
12-May-2022 600.00 600.00 600.00 600.00 200 0
11-May-2022 590.00 595.00 590.00 595.00 200 0
10-May-2022 605.00 625.00 605.00 625.00 300 0
09-May-2022 635.00 645.00 635.00 640.00 800 0
28-Apr-2022 685.00 805.00 680.00 680.00 54,300 0
27-Apr-2022 780.00 780.00 730.00 730.00 13,400 0
26-Apr-2022 715.00 780.00 610.00 780.00 36,200 0
25-Apr-2022 625.00 625.00 610.00 625.00 3,500 0
22-Apr-2022 640.00 655.00 640.00 650.00 7,500 0
21-Apr-2022 650.00 685.00 620.00 685.00 11,100 0
20-Apr-2022 655.00 745.00 655.00 660.00 17,700 0
19-Apr-2022 750.00 750.00 700.00 700.00 4,300 0
18-Apr-2022 595.00 755.00 595.00 750.00 23,200 0
14-Apr-2022 605.00 605.00 605.00 605.00 100 0
13-Apr-2022 600.00 600.00 600.00 600.00 100 0
12-Apr-2022 600.00 600.00 600.00 600.00 500 0
11-Apr-2022 640.00 640.00 640.00 640.00 30,200 0
08-Apr-2022 675.00 675.00 675.00 675.00 500 0
07-Apr-2022 685.00 685.00 650.00 675.00 2,100 0
06-Apr-2022 690.00 700.00 685.00 685.00 2,200 0
05-Apr-2022 690.00 690.00 690.00 690.00 200 0
04-Apr-2022 695.00 695.00 695.00 695.00 7,700 0
01-Apr-2022 695.00 695.00 695.00 695.00 0 0
31-Mar-2022 695.00 695.00 695.00 695.00 100 0
30-Mar-2022 710.00 710.00 710.00 710.00 0 0
29-Mar-2022 710.00 710.00 710.00 710.00 0 0
28-Mar-2022 710.00 710.00 710.00 710.00 0 0
25-Mar-2022 710.00 710.00 710.00 710.00 0 0
24-Mar-2022 750.00 750.00 710.00 710.00 300 0
23-Mar-2022 710.00 710.00 710.00 710.00 300 0
22-Mar-2022 710.00 710.00 710.00 710.00 0 0
21-Mar-2022 710.00 710.00 710.00 710.00 100 0
18-Mar-2022 715.00 715.00 710.00 710.00 500 0
17-Mar-2022 760.00 760.00 760.00 760.00 0 0
16-Mar-2022 755.00 765.00 755.00 760.00 1,200 0
15-Mar-2022 715.00 765.00 710.00 765.00 5,700 0
14-Mar-2022 725.00 755.00 720.00 755.00 1,800 0
11-Mar-2022 770.00 770.00 770.00 770.00 100 0
10-Mar-2022 725.00 775.00 725.00 775.00 12,000 0
09-Mar-2022 730.00 730.00 725.00 725.00 1,600 0
08-Mar-2022 775.00 775.00 775.00 775.00 0 0
07-Mar-2022 785.00 785.00 735.00 775.00 2,000 0
04-Mar-2022 735.00 785.00 735.00 785.00 1,200 0
02-Mar-2022 785.00 785.00 785.00 785.00 100 0
01-Mar-2022 785.00 785.00 785.00 785.00 0 0
25-Feb-2022 730.00 800.00 730.00 785.00 7,200 0
24-Feb-2022 780.00 780.00 730.00 730.00 900 0
23-Feb-2022 780.00 780.00 780.00 780.00 1,100 0
22-Feb-2022 740.00 780.00 740.00 780.00 200 0
21-Feb-2022 790.00 790.00 790.00 790.00 900 0
18-Feb-2022 800.00 800.00 760.00 760.00 300 0
17-Feb-2022 805.00 805.00 805.00 805.00 1,500 0
16-Feb-2022 670.00 820.00 670.00 805.00 2,700 0
15-Feb-2022 720.00 720.00 670.00 695.00 4,400 0
14-Feb-2022 720.00 720.00 720.00 720.00 500 0
11-Feb-2022 750.00 750.00 705.00 720.00 1,400 0
10-Feb-2022 730.00 750.00 730.00 750.00 200 0
09-Feb-2022 770.00 780.00 770.00 780.00 2,900 0
08-Feb-2022 715.00 730.00 710.00 730.00 1,200 0
07-Feb-2022 750.00 750.00 750.00 750.00 700 0
04-Feb-2022 775.00 775.00 750.00 750.00 200 0
03-Feb-2022 800.00 800.00 800.00 800.00 300 0
02-Feb-2022 800.00 800.00 800.00 800.00 6,900 0
31-Jan-2022 795.00 815.00 755.00 815.00 900 0
28-Jan-2022 795.00 795.00 795.00 795.00 0 0
27-Jan-2022 795.00 795.00 795.00 795.00 0 0
26-Jan-2022 790.00 795.00 790.00 795.00 3,700 0
25-Jan-2022 775.00 825.00 720.00 825.00 15,800 0
24-Jan-2022 725.00 770.00 725.00 770.00 400 0
21-Jan-2022 775.00 775.00 770.00 770.00 4,900 0
20-Jan-2022 825.00 845.00 825.00 825.00 18,000 0
19-Jan-2022 770.00 800.00 770.00 800.00 7,700 0
18-Jan-2022 800.00 800.00 720.00 730.00 500 0
17-Jan-2022 800.00 800.00 750.00 760.00 3,300 0
14-Jan-2022 735.00 800.00 690.00 800.00 4,900 0
13-Jan-2022 710.00 735.00 710.00 735.00 200 0
12-Jan-2022 735.00 740.00 735.00 740.00 2,100 0
11-Jan-2022 785.00 785.00 785.00 785.00 1,100 0
10-Jan-2022 785.00 785.00 785.00 785.00 0 0
07-Jan-2022 785.00 785.00 785.00 785.00 6,700 0
06-Jan-2022 785.00 785.00 740.00 785.00 900 0
05-Jan-2022 785.00 785.00 785.00 785.00 200 0
04-Jan-2022 795.00 795.00 750.00 785.00 600 0
03-Jan-2022 765.00 795.00 765.00 795.00 4,900 0
30-Dec-2021 770.00 810.00 755.00 810.00 3,100 0