Price History - PGUN

Kembali ke Company
Ticker: PGUN
Company: PT Pradiksi Gunatama Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 700.00 710.00 695.00 695.00 8,700 0
06-Jun-2022 690.00 700.00 655.00 700.00 122,200 0
03-Jun-2022 700.00 700.00 700.00 700.00 500 0
02-Jun-2022 700.00 700.00 700.00 700.00 10,500 0
31-May-2022 710.00 710.00 710.00 710.00 300 0
30-May-2022 700.00 710.00 700.00 700.00 2,900 0
27-May-2022 710.00 710.00 700.00 700.00 9,400 0
25-May-2022 715.00 715.00 710.00 715.00 7,000 0
24-May-2022 700.00 705.00 700.00 705.00 10,600 0
23-May-2022 705.00 705.00 690.00 690.00 3,100 0
20-May-2022 700.00 700.00 700.00 700.00 19,600 0
19-May-2022 700.00 700.00 700.00 700.00 600 0
18-May-2022 700.00 700.00 690.00 700.00 5,100 0
17-May-2022 700.00 700.00 700.00 700.00 2,400 0
13-May-2022 710.00 710.00 700.00 700.00 4,600 0
12-May-2022 730.00 730.00 710.00 710.00 2,200 0
11-May-2022 720.00 730.00 715.00 730.00 1,600 0
10-May-2022 720.00 740.00 720.00 720.00 8,500 0
09-May-2022 700.00 740.00 700.00 740.00 16,700 0
28-Apr-2022 715.00 715.00 695.00 695.00 17,900 0
27-Apr-2022 730.00 730.00 715.00 715.00 1,800 0
26-Apr-2022 715.00 720.00 710.00 715.00 16,800 0
25-Apr-2022 715.00 750.00 710.00 735.00 15,500 0
22-Apr-2022 730.00 735.00 730.00 735.00 2,000 0
21-Apr-2022 730.00 755.00 715.00 755.00 32,000 0
20-Apr-2022 755.00 755.00 740.00 740.00 7,100 0
19-Apr-2022 750.00 755.00 745.00 745.00 30,300 0
18-Apr-2022 740.00 765.00 735.00 750.00 93,100 0
14-Apr-2022 715.00 760.00 715.00 735.00 11,000 0
13-Apr-2022 740.00 740.00 725.00 730.00 6,600 0
12-Apr-2022 720.00 745.00 715.00 740.00 26,000 0
11-Apr-2022 770.00 770.00 740.00 745.00 52,100 0
08-Apr-2022 740.00 750.00 730.00 740.00 590,900 0
07-Apr-2022 765.00 765.00 740.00 740.00 724,900 0
06-Apr-2022 735.00 780.00 725.00 765.00 416,400 0
05-Apr-2022 755.00 790.00 755.00 760.00 502,000 0
04-Apr-2022 750.00 785.00 745.00 780.00 447,000 0
01-Apr-2022 800.00 800.00 745.00 745.00 792,900 0
31-Mar-2022 820.00 850.00 800.00 800.00 197,600 0
30-Mar-2022 860.00 860.00 820.00 820.00 90,200 0
29-Mar-2022 705.00 860.00 700.00 860.00 1,497,800 0
28-Mar-2022 690.00 720.00 680.00 700.00 1,311,900 0
25-Mar-2022 710.00 710.00 665.00 665.00 1,260,500 0
24-Mar-2022 710.00 710.00 710.00 710.00 316,000 0
23-Mar-2022 720.00 720.00 710.00 710.00 453,900 0
22-Mar-2022 710.00 730.00 710.00 720.00 1,559,500 0
21-Mar-2022 705.00 710.00 705.00 710.00 1,454,000 0
18-Mar-2022 705.00 710.00 700.00 705.00 1,480,700 0
17-Mar-2022 715.00 725.00 705.00 705.00 1,517,100 0
16-Mar-2022 705.00 720.00 705.00 715.00 1,483,700 0
15-Mar-2022 710.00 710.00 705.00 705.00 662,000 0
14-Mar-2022 710.00 720.00 710.00 710.00 733,400 0
11-Mar-2022 720.00 720.00 705.00 710.00 1,538,200 0
10-Mar-2022 730.00 770.00 720.00 720.00 2,751,200 0