Price History - PGUN

Kembali ke Company
Ticker: PGUN
Company: PT Pradiksi Gunatama Tbk
Date Open High Low Close Volume Value
18-May-2026 8,500.00 8,500.00 8,175.00 8,400.00 11,900 0
15-May-2026 8,475.00 8,475.00 8,475.00 8,475.00 0 0
14-May-2026 8,475.00 8,475.00 8,475.00 8,475.00 0 0
13-May-2026 8,175.00 8,500.00 8,175.00 8,475.00 12,800 0
12-May-2026 8,425.00 8,625.00 7,900.00 8,175.00 18,700 0
11-May-2026 8,800.00 9,000.00 8,325.00 8,425.00 19,500 0
08-May-2026 9,000.00 9,050.00 8,700.00 8,700.00 10,200 0
07-May-2026 8,900.00 9,150.00 8,900.00 8,900.00 10,800 0
06-May-2026 9,100.00 9,150.00 8,850.00 9,000.00 9,300 0
05-May-2026 9,025.00 9,300.00 9,000.00 9,150.00 11,800 0
04-May-2026 8,850.00 9,175.00 8,850.00 9,000.00 11,600 0
30-Apr-2026 9,025.00 9,700.00 8,600.00 8,850.00 33,200 0
29-Apr-2026 8,325.00 9,750.00 8,250.00 9,025.00 44,900 0
28-Apr-2026 9,225.00 9,225.00 8,175.00 8,175.00 17,000 0
27-Apr-2026 9,400.00 9,600.00 9,200.00 9,225.00 7,700 0
24-Apr-2026 9,925.00 10,000.00 9,300.00 9,300.00 20,600 0
23-Apr-2026 9,925.00 9,925.00 9,525.00 9,575.00 5,400 0
22-Apr-2026 9,750.00 9,800.00 9,675.00 9,725.00 3,600 0
21-Apr-2026 9,675.00 9,750.00 9,600.00 9,750.00 4,500 0
20-Apr-2026 9,750.00 9,750.00 9,525.00 9,675.00 57,600 0
17-Apr-2026 10,050.00 10,050.00 9,350.00 9,725.00 18,900 0
16-Apr-2026 9,875.00 10,325.00 9,850.00 10,050.00 64,200 0
15-Apr-2026 10,000.00 10,050.00 9,800.00 9,875.00 70,900 0
14-Apr-2026 9,750.00 10,200.00 9,350.00 9,950.00 94,700 0
13-Apr-2026 8,475.00 10,200.00 8,300.00 9,775.00 46,600 0
10-Apr-2026 8,200.00 8,950.00 8,150.00 8,725.00 22,800 0
09-Apr-2026 8,300.00 8,500.00 8,300.00 8,350.00 19,700 0
08-Apr-2026 8,125.00 8,450.00 8,000.00 8,175.00 16,800 0
07-Apr-2026 8,225.00 8,425.00 8,100.00 8,100.00 3,500 0
06-Apr-2026 8,250.00 8,475.00 8,000.00 8,225.00 13,100 0
02-Apr-2026 8,425.00 8,900.00 8,025.00 8,200.00 26,300 0
01-Apr-2026 9,075.00 9,100.00 8,025.00 8,425.00 49,900 0
31-Mar-2026 8,200.00 9,000.00 8,125.00 8,450.00 71,000 0
30-Mar-2026 8,550.00 8,550.00 7,600.00 8,150.00 17,700 0
27-Mar-2026 7,950.00 7,975.00 7,725.00 7,850.00 17,000 0
26-Mar-2026 8,150.00 8,150.00 7,975.00 7,975.00 9,500 0
25-Mar-2026 7,850.00 8,300.00 7,775.00 8,150.00 17,700 0
17-Mar-2026 7,400.00 7,850.00 7,400.00 7,825.00 24,000 0
16-Mar-2026 7,825.00 7,825.00 7,150.00 7,350.00 13,000 0
13-Mar-2026 8,225.00 8,250.00 7,775.00 7,800.00 39,600 0
12-Mar-2026 8,175.00 8,300.00 8,175.00 8,225.00 22,400 0
11-Mar-2026 8,200.00 9,275.00 7,500.00 8,175.00 88,000 0
10-Mar-2026 7,800.00 9,025.00 7,800.00 8,100.00 30,500 0
09-Mar-2026 8,250.00 8,250.00 7,650.00 7,800.00 27,600 0
06-Mar-2026 9,000.00 9,000.00 7,650.00 8,250.00 86,700 0
05-Mar-2026 9,000.00 9,525.00 8,600.00 9,000.00 47,000 0
04-Mar-2026 9,650.00 9,800.00 8,350.00 8,900.00 76,300 0
03-Mar-2026 9,175.00 10,750.00 9,150.00 9,800.00 120,200 0
02-Mar-2026 9,500.00 9,875.00 9,150.00 9,150.00 35,100 0
27-Feb-2026 9,950.00 10,150.00 9,725.00 9,875.00 10,800 0
26-Feb-2026 10,275.00 10,275.00 9,875.00 9,975.00 100,800 0
25-Feb-2026 10,650.00 10,675.00 10,050.00 10,300.00 12,400 0
24-Feb-2026 10,875.00 10,875.00 10,525.00 10,650.00 63,600 0
23-Feb-2026 10,675.00 11,075.00 10,675.00 10,725.00 43,900 0
20-Feb-2026 10,975.00 11,450.00 10,600.00 10,675.00 74,900 0
19-Feb-2026 11,425.00 11,425.00 10,550.00 10,975.00 141,600 0
18-Feb-2026 12,000.00 12,000.00 11,300.00 11,425.00 134,600 0
13-Feb-2026 12,000.00 12,300.00 11,450.00 11,550.00 69,600 0
12-Feb-2026 12,125.00 12,275.00 11,250.00 12,000.00 238,500 0
11-Feb-2026 12,450.00 13,500.00 11,625.00 12,100.00 633,200 0
10-Feb-2026 9,700.00 11,625.00 8,700.00 11,625.00 298,200 0
09-Feb-2026 8,100.00 9,700.00 8,100.00 9,700.00 115,700 0
06-Feb-2026 8,600.00 8,800.00 8,025.00 8,100.00 43,500 0
05-Feb-2026 8,500.00 8,950.00 8,100.00 8,575.00 58,100 0
04-Feb-2026 8,675.00 8,675.00 8,300.00 8,300.00 28,200 0
03-Feb-2026 7,950.00 8,875.00 7,400.00 8,500.00 95,700 0
02-Feb-2026 9,875.00 9,875.00 8,400.00 8,400.00 68,100 0
30-Jan-2026 9,525.00 10,200.00 9,525.00 9,875.00 66,600 0
29-Jan-2026 9,700.00 10,200.00 8,250.00 9,525.00 112,700 0
28-Jan-2026 10,200.00 10,875.00 9,475.00 9,700.00 214,900 0
27-Jan-2026 12,050.00 13,150.00 10,900.00 11,125.00 644,200 0
26-Jan-2026 12,100.00 12,175.00 11,000.00 12,075.00 355,600 0
23-Jan-2026 15,800.00 16,000.00 12,000.00 12,100.00 1,196,900 0
22-Jan-2026 13,725.00 13,725.00 13,000.00 13,725.00 654,500 0
21-Jan-2026 9,600.00 11,450.00 9,425.00 11,450.00 937,900 0
20-Jan-2026 9,650.00 9,875.00 9,550.00 9,550.00 117,800 0
19-Jan-2026 9,625.00 9,675.00 9,500.00 9,550.00 31,700 0
15-Jan-2026 9,625.00 9,850.00 9,500.00 9,600.00 44,400 0
14-Jan-2026 9,800.00 9,800.00 9,400.00 9,625.00 42,500 0
13-Jan-2026 9,700.00 9,850.00 9,525.00 9,525.00 25,200 0
12-Jan-2026 10,000.00 10,000.00 9,675.00 9,700.00 35,700 0
09-Jan-2026 10,300.00 10,375.00 9,950.00 10,000.00 24,400 0
08-Jan-2026 9,950.00 10,300.00 9,800.00 10,275.00 133,800 0
07-Jan-2026 10,200.00 10,200.00 9,850.00 9,950.00 46,700 0
06-Jan-2026 9,800.00 10,250.00 9,750.00 10,075.00 112,600 0
05-Jan-2026 9,950.00 10,000.00 9,700.00 9,800.00 29,200 0
02-Jan-2026 9,775.00 10,000.00 9,775.00 9,950.00 41,000 0
30-Dec-2025 9,825.00 10,050.00 9,300.00 9,775.00 59,800 0
29-Dec-2025 9,650.00 9,925.00 9,500.00 9,775.00 71,400 0
24-Dec-2025 9,675.00 10,000.00 9,500.00 9,600.00 73,000 0
23-Dec-2025 9,850.00 10,100.00 9,500.00 9,650.00 34,600 0
22-Dec-2025 10,000.00 10,475.00 9,850.00 9,850.00 131,400 0
19-Dec-2025 10,200.00 10,225.00 9,925.00 10,000.00 52,600 0
18-Dec-2025 10,525.00 10,525.00 10,000.00 10,200.00 43,500 0
17-Dec-2025 10,250.00 10,550.00 10,100.00 10,325.00 32,600 0
16-Dec-2025 10,650.00 11,350.00 10,175.00 10,250.00 179,300 0
15-Dec-2025 10,550.00 11,000.00 9,800.00 10,125.00 90,500 0
12-Dec-2025 11,000.00 11,175.00 10,000.00 10,550.00 55,400 0
11-Dec-2025 11,250.00 11,550.00 10,950.00 10,975.00 167,600 0
10-Dec-2025 11,450.00 12,025.00 10,125.00 11,025.00 472,400 0