Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Pakuan Tbk (UANG) Historical Prices

ID:UANG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,120.002,590.002,000.002,010.002,010.00-5.63%1,421,0001.72
Nov 10, 20261,895.002,170.001,810.002,130.002,130.00+18.33%593,3000.73
Nov 09, 20261,800.001,870.001,700.001,795.001,795.00-0.28%101,4000.12
Nov 06, 20261,895.001,955.001,800.001,800.001,800.00-5.01%331,2000.41
Nov 05, 20261,550.001,925.001,550.001,895.001,895.00+23.05%911,6001.14
Nov 04, 20261,580.001,580.001,470.001,540.001,540.00-2.53%112,9000.14
Nov 03, 20261,700.001,750.001,580.001,580.001,580.00-6.78%186,1000.23
Nov 02, 20261,700.001,780.001,615.001,695.001,695.00-2.31%393,7000.49
Oct 30, 20261,740.001,795.001,735.001,735.001,735.00-6.97%273,9000.34
Oct 29, 20261,935.002,020.001,810.001,865.001,865.00-4.11%249,5000.31
Oct 28, 20261,995.002,050.001,840.001,945.001,945.00-1.52%207,4000.26
Oct 27, 20262,120.002,260.001,975.001,975.001,975.00-6.84%492,1000.62
Oct 26, 20262,300.002,400.002,120.002,120.002,120.00-6.61%491,4000.62
Oct 23, 20262,150.002,390.002,060.002,270.002,270.00+8.61%1,157,7001.49
Oct 22, 20262,000.002,110.001,870.002,090.002,090.00+3.98%646,1000.84
Oct 21, 20262,150.002,250.002,010.002,010.002,010.00-6.94%560,2000.73
Oct 20, 20262,110.002,390.002,110.002,160.002,160.00-4.42%2,068,8002.81
Oct 19, 20262,260.002,260.002,260.002,260.002,260.00-7.00%23,5000.03
Oct 16, 20262,430.002,430.002,430.002,430.002,430.00-14.74%316,8000.43
Oct 15, 20263,240.003,240.002,740.002,850.002,850.00-11.49%646,7000.88
Oct 14, 20263,520.003,600.003,110.003,220.003,220.00-5.57%921,1001.28
Oct 13, 20262,540.003,410.002,510.003,410.003,410.00+24.91%1,533,7002.20
Oct 12, 20262,980.003,050.002,730.002,730.002,730.00-8.39%268,9000.39
Oct 09, 20263,060.003,120.002,910.002,980.002,980.00-3.25%281,5000.41
Oct 08, 20263,210.003,290.002,930.003,080.003,080.00-2.53%384,7000.56
Oct 07, 20263,640.003,700.003,100.003,160.003,160.00-13.19%912,2001.34
Oct 06, 20263,650.003,700.003,570.003,640.003,640.000.00%149,9000.22
Oct 05, 20263,570.003,710.003,550.003,640.003,640.00+1.96%200,1000.29
Oct 02, 20263,420.003,660.003,420.003,570.003,570.00+0.56%128,8000.18
Oct 01, 20263,710.003,750.003,500.003,550.003,550.00-4.31%276,4000.39
Sep 30, 20263,670.003,900.003,610.003,710.003,710.00+1.09%174,6000.25
Sep 29, 20263,780.003,850.003,480.003,670.003,670.00-2.65%459,2000.66
Sep 28, 20263,790.004,000.003,740.003,770.003,770.00-0.79%322,2000.47
Sep 25, 20264,030.004,090.003,800.003,800.003,800.00-4.52%464,5000.67
Sep 24, 20264,030.004,090.003,930.003,980.003,980.00-1.00%280,4000.41
Sep 23, 20264,040.004,190.003,980.004,020.004,020.00-0.50%631,8000.93
Sep 22, 20263,950.004,160.003,760.004,040.004,040.00+3.06%615,9000.92
Sep 21, 20263,980.004,340.003,900.003,920.003,920.00-0.76%755,8001.15
Sep 18, 20264,300.004,320.003,910.003,950.003,950.00-8.14%1,348,1002.12
Sep 17, 20264,350.004,630.004,210.004,300.004,300.00+2.14%4,049,5007.08
Sep 16, 20263,370.004,210.003,310.004,210.004,210.00+24.93%2,615,5004.92
Sep 15, 20263,590.003,590.003,350.003,370.003,370.00-4.53%301,3000.57
Sep 14, 20263,800.003,900.003,260.003,530.003,530.00-6.86%710,1001.37
Sep 11, 20264,100.004,100.003,710.003,790.003,790.00-7.79%1,840,7003.76
Sep 10, 20264,250.004,410.004,050.004,110.004,110.00-5.30%1,278,8002.69
Sep 09, 20264,340.004,690.003,930.004,340.004,340.000.00%00.00
Sep 08, 20263,930.004,690.003,930.004,340.004,340.00+10.43%6,574,70017.46
Sep 07, 20263,600.004,490.003,600.003,930.003,930.00-2.00%2,706,9007.98
Sep 04, 20263,210.004,010.002,800.004,010.004,010.00+24.92%6,913,00029.50
Sep 03, 20262,580.003,210.002,570.003,210.003,210.00+24.90%3,344,40018.10