Price History - PGUN

Kembali ke Company
Ticker: PGUN
Company: PT Pradiksi Gunatama Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 705.00 705.00 665.00 705.00 31,900 0
09-Aug-2022 665.00 710.00 665.00 705.00 94,200 0
08-Aug-2022 660.00 660.00 660.00 660.00 0 0
05-Aug-2022 660.00 665.00 660.00 660.00 18,200 0
04-Aug-2022 670.00 705.00 655.00 655.00 64,900 0
03-Aug-2022 685.00 685.00 665.00 665.00 4,800 0
02-Aug-2022 685.00 695.00 660.00 685.00 35,000 0
01-Aug-2022 660.00 685.00 610.00 680.00 257,300 0
29-Jul-2022 655.00 655.00 655.00 655.00 100 0
28-Jul-2022 660.00 660.00 655.00 655.00 1,500 0
27-Jul-2022 670.00 670.00 660.00 660.00 4,800 0
26-Jul-2022 675.00 675.00 670.00 670.00 1,400 0
25-Jul-2022 675.00 675.00 675.00 675.00 0 0
22-Jul-2022 675.00 675.00 675.00 675.00 1,000 0
21-Jul-2022 675.00 675.00 675.00 675.00 0 0
20-Jul-2022 675.00 675.00 675.00 675.00 57,700 0
19-Jul-2022 675.00 675.00 675.00 675.00 20,900 0
18-Jul-2022 675.00 675.00 675.00 675.00 14,200 0
15-Jul-2022 680.00 680.00 675.00 675.00 5,300 0
14-Jul-2022 680.00 680.00 680.00 680.00 1,000 0
13-Jul-2022 675.00 675.00 675.00 675.00 0 0
12-Jul-2022 675.00 675.00 675.00 675.00 600 0
11-Jul-2022 670.00 670.00 670.00 670.00 1,600 0
08-Jul-2022 675.00 675.00 670.00 670.00 8,000 0
07-Jul-2022 675.00 675.00 675.00 675.00 800 0
06-Jul-2022 675.00 675.00 675.00 675.00 500 0
05-Jul-2022 670.00 670.00 670.00 670.00 0 0
04-Jul-2022 675.00 675.00 670.00 670.00 3,800 0
01-Jul-2022 695.00 695.00 675.00 675.00 20,600 0
30-Jun-2022 690.00 690.00 690.00 690.00 800 0
29-Jun-2022 695.00 695.00 690.00 690.00 3,300 0
28-Jun-2022 700.00 700.00 695.00 695.00 700 0
27-Jun-2022 700.00 700.00 695.00 695.00 5,100 0
24-Jun-2022 695.00 695.00 695.00 695.00 0 0
23-Jun-2022 705.00 705.00 695.00 695.00 6,200 0
22-Jun-2022 700.00 700.00 695.00 695.00 1,000 0
21-Jun-2022 700.00 700.00 700.00 700.00 0 0
20-Jun-2022 700.00 700.00 700.00 700.00 5,500 0
17-Jun-2022 710.00 710.00 705.00 705.00 5,200 0
16-Jun-2022 665.00 710.00 665.00 710.00 79,200 0
15-Jun-2022 685.00 685.00 665.00 665.00 8,800 0
14-Jun-2022 670.00 685.00 670.00 685.00 17,000 0
13-Jun-2022 680.00 680.00 680.00 680.00 6,300 0
10-Jun-2022 680.00 680.00 680.00 680.00 100 0
09-Jun-2022 700.00 700.00 690.00 690.00 6,400 0
08-Jun-2022 695.00 700.00 685.00 700.00 5,300 0