PT Pradiksi Gunatama Tbk(ID:PGUN)
Rp8,325.000.00 (0.00%)
ID:PGUN
PT Pradiksi Gunatama Tbk historical prices
Rp8,325.00
At close:0.00 (0.00%)
PT Pradiksi Gunatama Tbk (PGUN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,350.00 | 8,350.00 | 7,875.00 | 8,325.00 | 8,325.00 | 0.00% | 14,600 | 0.13 |
| Nov 10, 2026 | 8,300.00 | 8,325.00 | 8,075.00 | 8,325.00 | 8,325.00 | +0.30% | 12,700 | 0.12 |
| Nov 09, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 0.00% | 15,000 | 0.14 |
| Nov 06, 2026 | 8,050.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 0.00% | 10,700 | 0.10 |
| Nov 05, 2026 | 7,625.00 | 8,475.00 | 7,625.00 | 8,300.00 | 8,300.00 | +1.84% | 12,500 | 0.11 |
| Nov 04, 2026 | 8,100.00 | 8,150.00 | 7,575.00 | 8,150.00 | 8,150.00 | +0.62% | 12,300 | 0.11 |
| Nov 03, 2026 | 7,850.00 | 8,125.00 | 7,775.00 | 8,100.00 | 8,100.00 | 0.00% | 17,200 | 0.16 |
| Nov 02, 2026 | 8,050.00 | 8,150.00 | 7,825.00 | 8,100.00 | 8,100.00 | +0.93% | 15,800 | 0.14 |
| Oct 30, 2026 | 8,025.00 | 8,025.00 | 7,925.00 | 8,025.00 | 8,025.00 | 0.00% | 26,700 | 0.24 |
| Oct 29, 2026 | 8,025.00 | 8,050.00 | 7,450.00 | 8,025.00 | 8,025.00 | +0.31% | 117,900 | 1.09 |
| Oct 28, 2026 | 8,025.00 | 8,050.00 | 7,800.00 | 8,000.00 | 8,000.00 | -0.62% | 15,900 | 0.15 |
| Oct 27, 2026 | 8,350.00 | 8,375.00 | 8,050.00 | 8,050.00 | 8,050.00 | -3.30% | 19,800 | 0.18 |
| Oct 26, 2026 | 8,475.00 | 8,675.00 | 8,300.00 | 8,325.00 | 8,325.00 | -1.77% | 47,800 | 0.44 |
| Oct 23, 2026 | 8,600.00 | 8,700.00 | 8,075.00 | 8,475.00 | 8,475.00 | +5.94% | 87,800 | 0.80 |
| Oct 22, 2026 | 7,950.00 | 8,250.00 | 7,800.00 | 8,000.00 | 8,000.00 | +2.56% | 86,600 | 0.80 |
| Oct 21, 2026 | 7,825.00 | 7,975.00 | 7,350.00 | 7,800.00 | 7,800.00 | 0.00% | 28,500 | 0.26 |
| Oct 20, 2026 | 7,400.00 | 8,100.00 | 7,400.00 | 7,800.00 | 7,800.00 | +5.76% | 49,400 | 0.45 |
| Oct 19, 2026 | 6,850.00 | 8,100.00 | 6,850.00 | 7,375.00 | 7,375.00 | +7.66% | 134,700 | 1.23 |
| Oct 16, 2026 | 8,000.00 | 8,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | -14.91% | 94,700 | 0.87 |
| Oct 15, 2026 | 8,500.00 | 8,700.00 | 8,050.00 | 8,050.00 | 8,050.00 | -5.01% | 42,100 | 0.39 |
| Oct 14, 2026 | 8,525.00 | 8,800.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.59% | 32,200 | 0.30 |
| Oct 13, 2026 | 8,775.00 | 8,925.00 | 8,450.00 | 8,525.00 | 8,525.00 | +0.59% | 48,600 | 0.45 |
| Oct 12, 2026 | 8,925.00 | 9,225.00 | 8,400.00 | 8,475.00 | 8,475.00 | -3.97% | 94,800 | 0.90 |
| Oct 09, 2026 | 8,900.00 | 9,225.00 | 8,800.00 | 8,825.00 | 8,825.00 | -0.84% | 44,000 | 0.42 |
| Oct 08, 2026 | 9,200.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.00% | 97,200 | 0.94 |
| Oct 07, 2026 | 9,400.00 | 9,500.00 | 9,000.00 | 9,175.00 | 9,175.00 | -1.34% | 69,400 | 0.68 |
| Oct 06, 2026 | 9,325.00 | 9,775.00 | 9,275.00 | 9,300.00 | 9,300.00 | +0.27% | 41,400 | 0.40 |
| Oct 05, 2026 | 9,350.00 | 9,800.00 | 9,200.00 | 9,275.00 | 9,275.00 | -0.80% | 55,600 | 0.55 |
| Oct 02, 2026 | 9,500.00 | 9,550.00 | 9,000.00 | 9,350.00 | 9,350.00 | -0.80% | 34,300 | 0.34 |
| Oct 01, 2026 | 9,850.00 | 10,225.00 | 9,300.00 | 9,425.00 | 9,425.00 | -3.33% | 86,300 | 0.86 |
| Sep 30, 2026 | 9,350.00 | 10,250.00 | 9,350.00 | 9,750.00 | 9,750.00 | +4.28% | 229,000 | 2.37 |
| Sep 29, 2026 | 9,225.00 | 9,650.00 | 8,950.00 | 9,350.00 | 9,350.00 | +1.36% | 66,000 | 0.69 |
| Sep 28, 2026 | 9,650.00 | 9,725.00 | 9,200.00 | 9,225.00 | 9,225.00 | -4.16% | 34,000 | 0.36 |
| Sep 25, 2026 | 9,725.00 | 9,950.00 | 9,625.00 | 9,625.00 | 9,625.00 | -1.03% | 65,100 | 0.69 |
| Sep 24, 2026 | 9,400.00 | 9,850.00 | 9,000.00 | 9,725.00 | 9,725.00 | +3.46% | 67,000 | 0.72 |
| Sep 23, 2026 | 10,000.00 | 10,000.00 | 8,900.00 | 9,400.00 | 9,400.00 | +5.62% | 63,300 | 0.69 |
| Sep 22, 2026 | 9,600.00 | 9,700.00 | 8,300.00 | 8,900.00 | 8,900.00 | -4.81% | 140,700 | 1.56 |
| Sep 21, 2026 | 9,525.00 | 9,800.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.84% | 58,600 | 0.66 |
| Sep 18, 2026 | 10,975.00 | 11,275.00 | 9,400.00 | 9,525.00 | 9,525.00 | -5.22% | 368,600 | 4.40 |
| Sep 17, 2026 | 9,400.00 | 11,200.00 | 9,300.00 | 10,050.00 | 10,050.00 | +6.91% | 875,800 | 12.51 |
| Sep 16, 2026 | 9,425.00 | 9,975.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.27% | 62,800 | 0.90 |
| Sep 15, 2026 | 9,300.00 | 9,900.00 | 9,300.00 | 9,425.00 | 9,425.00 | +1.62% | 69,600 | 1.01 |
| Sep 14, 2026 | 9,700.00 | 9,775.00 | 8,525.00 | 9,275.00 | 9,275.00 | -3.39% | 47,000 | 0.68 |
| Sep 11, 2026 | 9,750.00 | 9,750.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.54% | 15,300 | 0.22 |
| Sep 10, 2026 | 9,700.00 | 10,125.00 | 9,550.00 | 9,750.00 | 9,750.00 | +0.52% | 335,000 | 5.18 |
| Sep 09, 2026 | 9,775.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,700.00 | -0.77% | 47,100 | 0.73 |
| Sep 08, 2026 | 9,775.00 | 9,800.00 | 9,600.00 | 9,775.00 | 9,775.00 | +1.30% | 43,900 | 0.68 |
| Sep 07, 2026 | 9,650.00 | 9,800.00 | 9,600.00 | 9,650.00 | 9,650.00 | -0.52% | 29,800 | 0.46 |
| Sep 04, 2026 | 9,800.00 | 9,950.00 | 9,675.00 | 9,700.00 | 9,700.00 | -1.02% | 26,800 | 0.42 |
| Sep 03, 2026 | 9,950.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | -1.51% | 70,800 | 1.11 |
