Price History - UANG

Kembali ke Company
Ticker: UANG
Company: PT Pakuan Tbk
Date Open High Low Close Volume Value
10-Aug-2022 480.00 480.00 480.00 480.00 1,000 0
09-Aug-2022 510.00 510.00 510.00 510.00 1,900 0
08-Aug-2022 540.00 540.00 540.00 540.00 0 0
05-Aug-2022 565.00 565.00 515.00 540.00 1,600 0
04-Aug-2022 525.00 540.00 515.00 540.00 3,000 0
03-Aug-2022 555.00 555.00 520.00 520.00 22,600 0
02-Aug-2022 555.00 555.00 555.00 555.00 100 0
01-Aug-2022 585.00 585.00 540.00 585.00 1,000 0
29-Jul-2022 570.00 570.00 570.00 570.00 1,300 0
28-Jul-2022 555.00 610.00 555.00 570.00 4,700 0
27-Jul-2022 645.00 645.00 575.00 590.00 3,900 0
26-Jul-2022 605.00 605.00 565.00 595.00 7,500 0
25-Jul-2022 685.00 685.00 580.00 600.00 7,600 0
22-Jul-2022 580.00 580.00 545.00 570.00 3,600 0
21-Jul-2022 580.00 580.00 580.00 580.00 200 0
20-Jul-2022 530.00 660.00 530.00 580.00 14,500 0
19-Jul-2022 530.00 530.00 530.00 530.00 0 0
18-Jul-2022 530.00 530.00 530.00 530.00 2,500 0
15-Jul-2022 560.00 575.00 530.00 530.00 6,700 0
14-Jul-2022 515.00 565.00 510.00 565.00 29,900 0
13-Jul-2022 560.00 620.00 520.00 545.00 9,800 0
12-Jul-2022 540.00 580.00 540.00 550.00 600 0
11-Jul-2022 570.00 570.00 570.00 570.00 2,600 0
08-Jul-2022 590.00 590.00 525.00 570.00 4,900 0
07-Jul-2022 550.00 550.00 550.00 550.00 100 0
06-Jul-2022 555.00 590.00 555.00 590.00 400 0
05-Jul-2022 555.00 595.00 545.00 595.00 4,400 0
04-Jul-2022 590.00 590.00 560.00 560.00 400 0
01-Jul-2022 575.00 595.00 575.00 595.00 4,200 0
30-Jun-2022 610.00 640.00 575.00 575.00 9,500 0
29-Jun-2022 620.00 635.00 590.00 615.00 700 0
28-Jun-2022 610.00 610.00 570.00 605.00 15,800 0
27-Jun-2022 565.00 655.00 530.00 610.00 20,800 0
24-Jun-2022 560.00 590.00 525.00 530.00 7,600 0
23-Jun-2022 545.00 580.00 530.00 560.00 8,700 0
22-Jun-2022 590.00 665.00 560.00 560.00 10,800 0
21-Jun-2022 630.00 760.00 600.00 600.00 24,400 0
20-Jun-2022 615.00 700.00 585.00 635.00 14,500 0
17-Jun-2022 540.00 625.00 540.00 615.00 10,900 0
16-Jun-2022 670.00 670.00 540.00 540.00 22,500 0
15-Jun-2022 565.00 710.00 560.00 560.00 23,600 0
14-Jun-2022 610.00 610.00 585.00 600.00 1,200 0
13-Jun-2022 620.00 625.00 620.00 625.00 400 0
10-Jun-2022 640.00 665.00 640.00 660.00 5,000 0
09-Jun-2022 635.00 695.00 605.00 680.00 3,600 0
08-Jun-2022 680.00 680.00 635.00 640.00 2,500 0
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