Price History - PGUN

Kembali ke Company
Ticker: PGUN
Company: PT Pradiksi Gunatama Tbk
Date Open High Low Close Volume Value
29-Dec-2022 805.00 945.00 745.00 850.00 1,727,900 0
28-Dec-2022 670.00 790.00 640.00 790.00 585,700 0
27-Dec-2022 635.00 675.00 605.00 640.00 6,000 0
26-Dec-2022 680.00 680.00 635.00 635.00 16,100 0
23-Dec-2022 590.00 695.00 565.00 680.00 136,300 0
22-Dec-2022 575.00 595.00 545.00 580.00 66,900 0
21-Dec-2022 575.00 615.00 560.00 575.00 174,600 0
20-Dec-2022 620.00 625.00 590.00 600.00 310,500 0
19-Dec-2022 575.00 710.00 550.00 630.00 122,000 0
16-Dec-2022 625.00 675.00 575.00 575.00 214,000 0
15-Dec-2022 585.00 660.00 555.00 615.00 51,500 0
14-Dec-2022 560.00 680.00 550.00 585.00 238,600 0
13-Dec-2022 570.00 650.00 530.00 580.00 358,800 0
12-Dec-2022 560.00 700.00 560.00 565.00 260,900 0
09-Dec-2022 600.00 600.00 600.00 600.00 23,400 0
08-Dec-2022 640.00 640.00 640.00 640.00 1,600 0
07-Dec-2022 735.00 915.00 685.00 685.00 573,500 0
06-Dec-2022 665.00 840.00 630.00 735.00 401,100 0
05-Dec-2022 625.00 700.00 605.00 675.00 110,400 0
02-Dec-2022 625.00 750.00 585.00 650.00 131,800 0
01-Dec-2022 655.00 655.00 625.00 625.00 25,600 0
30-Nov-2022 750.00 750.00 670.00 670.00 103,900 0
29-Nov-2022 675.00 825.00 665.00 720.00 643,500 0
28-Nov-2022 535.00 660.00 535.00 660.00 83,700 0
25-Nov-2022 510.00 530.00 510.00 530.00 71,500 0
24-Nov-2022 510.00 510.00 505.00 510.00 250,300 0
23-Nov-2022 510.00 520.00 510.00 510.00 1,800 0
22-Nov-2022 530.00 530.00 515.00 515.00 132,900 0
21-Nov-2022 535.00 535.00 535.00 535.00 200 0
18-Nov-2022 535.00 535.00 535.00 535.00 0 0
17-Nov-2022 540.00 540.00 535.00 535.00 700 0
16-Nov-2022 545.00 545.00 545.00 545.00 100 0
15-Nov-2022 540.00 540.00 535.00 540.00 2,300 0
14-Nov-2022 530.00 540.00 530.00 540.00 7,600 0
11-Nov-2022 535.00 535.00 535.00 535.00 0 0
10-Nov-2022 535.00 535.00 535.00 535.00 0 0
09-Nov-2022 535.00 535.00 535.00 535.00 0 0
08-Nov-2022 535.00 535.00 535.00 535.00 0 0
07-Nov-2022 535.00 535.00 535.00 535.00 300 0
04-Nov-2022 535.00 535.00 535.00 535.00 0 0
03-Nov-2022 535.00 535.00 535.00 535.00 0 0
02-Nov-2022 565.00 565.00 535.00 535.00 5,600 0
01-Nov-2022 570.00 570.00 570.00 570.00 100 0
31-Oct-2022 575.00 575.00 575.00 575.00 100 0
28-Oct-2022 580.00 585.00 580.00 580.00 1,800 0
27-Oct-2022 580.00 580.00 580.00 580.00 0 0
26-Oct-2022 585.00 585.00 580.00 580.00 300 0
25-Oct-2022 590.00 590.00 590.00 590.00 600 0
24-Oct-2022 610.00 610.00 585.00 585.00 2,100 0
21-Oct-2022 615.00 615.00 570.00 615.00 16,800 0
20-Oct-2022 615.00 615.00 610.00 610.00 1,400 0
19-Oct-2022 620.00 620.00 620.00 620.00 0 0
18-Oct-2022 620.00 620.00 620.00 620.00 0 0
17-Oct-2022 620.00 620.00 620.00 620.00 0 0
14-Oct-2022 620.00 620.00 620.00 620.00 0 0
13-Oct-2022 630.00 630.00 620.00 620.00 700 0
12-Oct-2022 635.00 635.00 635.00 635.00 0 0
11-Oct-2022 635.00 635.00 635.00 635.00 0 0
10-Oct-2022 635.00 635.00 635.00 635.00 0 0
07-Oct-2022 620.00 635.00 585.00 635.00 17,700 0
06-Oct-2022 625.00 625.00 625.00 625.00 200 0
05-Oct-2022 625.00 625.00 625.00 625.00 0 0
04-Oct-2022 625.00 625.00 625.00 625.00 0 0
03-Oct-2022 625.00 625.00 625.00 625.00 1,000 0
30-Sep-2022 620.00 620.00 620.00 620.00 700 0
29-Sep-2022 620.00 620.00 620.00 620.00 0 0
28-Sep-2022 620.00 620.00 620.00 620.00 100 0
27-Sep-2022 620.00 620.00 620.00 620.00 0 0
26-Sep-2022 625.00 625.00 620.00 620.00 800 0
23-Sep-2022 630.00 630.00 630.00 630.00 1,100 0
22-Sep-2022 635.00 635.00 635.00 635.00 3,200 0
21-Sep-2022 635.00 635.00 635.00 635.00 200 0
20-Sep-2022 635.00 640.00 635.00 635.00 800 0
19-Sep-2022 635.00 635.00 635.00 635.00 100 0
16-Sep-2022 635.00 635.00 635.00 635.00 0 0
15-Sep-2022 645.00 645.00 635.00 635.00 1,400 0
14-Sep-2022 645.00 645.00 645.00 645.00 2,200 0
13-Sep-2022 645.00 645.00 645.00 645.00 1,800 0
12-Sep-2022 645.00 645.00 645.00 645.00 500 0
09-Sep-2022 645.00 645.00 645.00 645.00 600 0
08-Sep-2022 645.00 645.00 645.00 645.00 5,700 0
07-Sep-2022 645.00 645.00 645.00 645.00 2,700 0
06-Sep-2022 640.00 640.00 640.00 640.00 800 0
05-Sep-2022 640.00 640.00 640.00 640.00 1,400 0
02-Sep-2022 640.00 640.00 640.00 640.00 800 0
01-Sep-2022 640.00 640.00 640.00 640.00 300 0
31-Aug-2022 640.00 640.00 640.00 640.00 1,300 0
30-Aug-2022 640.00 640.00 640.00 640.00 100 0
29-Aug-2022 645.00 645.00 640.00 640.00 2,300 0
26-Aug-2022 645.00 645.00 640.00 640.00 6,300 0
25-Aug-2022 650.00 650.00 645.00 645.00 2,300 0
24-Aug-2022 650.00 650.00 645.00 650.00 700 0
23-Aug-2022 670.00 670.00 645.00 645.00 6,900 0
22-Aug-2022 685.00 685.00 670.00 670.00 4,200 0
19-Aug-2022 680.00 690.00 670.00 685.00 18,400 0
18-Aug-2022 705.00 705.00 675.00 675.00 12,800 0
16-Aug-2022 700.00 735.00 680.00 705.00 491,000 0
15-Aug-2022 675.00 700.00 660.00 695.00 436,500 0
12-Aug-2022 675.00 690.00 675.00 675.00 21,800 0
11-Aug-2022 705.00 705.00 670.00 670.00 5,000 0