PT Pradiksi Gunatama Tbk (IDX:PGUN)
Indonesia
· Delayed Price · Currency is IDR 9,100.00
-600.00 (-6.19%)
At close: Dec 5, 2025
PT Pradiksi Gunatama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,700.00 | 9,700.00 | 9,025.00 | 9,100.00 | 9,100.00 | -6.19% | 178,300 |
| Dec 4, 2025 | 9,850.00 | 10,300.00 | 9,000.00 | 9,700.00 | 9,700.00 | -1.52% | 407,900 |
| Dec 3, 2025 | 11,475.00 | 11,725.00 | 9,775.00 | 9,850.00 | 9,850.00 | -14.16% | 446,600 |
| Dec 2, 2025 | 11,925.00 | 12,200.00 | 11,400.00 | 11,475.00 | 11,475.00 | -3.97% | 51,100 |
| Dec 1, 2025 | 12,225.00 | 12,250.00 | 11,300.00 | 11,950.00 | 11,950.00 | -2.05% | 87,400 |
| Nov 28, 2025 | 12,575.00 | 12,600.00 | 12,100.00 | 12,200.00 | 12,200.00 | -2.98% | 27,800 |
| Nov 27, 2025 | 12,275.00 | 13,475.00 | 12,275.00 | 12,575.00 | 12,575.00 | 3.07% | 100,700 |
| Nov 26, 2025 | 12,575.00 | 12,675.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.98% | 79,000 |
| Nov 25, 2025 | 12,850.00 | 12,850.00 | 12,475.00 | 12,575.00 | 12,575.00 | -1.95% | 72,200 |
| Nov 24, 2025 | 13,000.00 | 13,000.00 | 12,400.00 | 12,825.00 | 12,825.00 | -1.35% | 88,900 |
| Nov 21, 2025 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.89% | 25,200 |
| Nov 20, 2025 | 13,300.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.19% | 26,200 |
| Nov 19, 2025 | 13,025.00 | 13,675.00 | 13,025.00 | 13,275.00 | 13,275.00 | 2.12% | 45,300 |
| Nov 18, 2025 | 13,550.00 | 13,825.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 63,700 |
| Nov 17, 2025 | 13,575.00 | 13,575.00 | 13,000.00 | 13,400.00 | 13,400.00 | -1.11% | 58,200 |
| Nov 14, 2025 | 13,575.00 | 14,075.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 96,400 |
| Nov 13, 2025 | 13,375.00 | 13,950.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1.88% | 141,000 |
| Nov 12, 2025 | 12,900.00 | 14,525.00 | 12,875.00 | 13,300.00 | 13,300.00 | 7.47% | 436,200 |
| Nov 11, 2025 | 12,975.00 | 12,975.00 | 12,050.00 | 12,375.00 | 12,375.00 | -4.62% | 110,200 |
| Nov 10, 2025 | 13,225.00 | 13,225.00 | 12,950.00 | 12,975.00 | 12,975.00 | -1.52% | 91,600 |
| Nov 7, 2025 | 13,100.00 | 13,325.00 | 12,950.00 | 13,175.00 | 13,175.00 | -0.57% | 47,200 |
| Nov 6, 2025 | 13,325.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,250.00 | -0.38% | 83,900 |
| Nov 5, 2025 | 13,175.00 | 13,900.00 | 12,925.00 | 13,300.00 | 13,300.00 | -1.66% | 98,400 |
| Nov 4, 2025 | 14,025.00 | 14,150.00 | 13,400.00 | 13,525.00 | 13,525.00 | -3.05% | 111,000 |
| Nov 3, 2025 | 14,800.00 | 14,850.00 | 13,725.00 | 13,950.00 | 13,950.00 | -3.96% | 214,800 |
| Oct 31, 2025 | 13,800.00 | 14,975.00 | 13,450.00 | 14,525.00 | 14,525.00 | 5.25% | 372,900 |
| Oct 30, 2025 | 13,500.00 | 14,000.00 | 13,025.00 | 13,800.00 | 13,800.00 | -3.33% | 152,000 |
| Oct 29, 2025 | 14,300.00 | 14,800.00 | 13,700.00 | 14,275.00 | 14,275.00 | 2.70% | 257,500 |
| Oct 28, 2025 | 14,100.00 | 14,900.00 | 12,100.00 | 13,900.00 | 13,900.00 | -0.89% | 283,600 |
| Oct 27, 2025 | 18,500.00 | 18,500.00 | 14,025.00 | 14,025.00 | 14,025.00 | -15.00% | 807,700 |
| Oct 24, 2025 | 19,000.00 | 21,600.00 | 15,325.00 | 16,500.00 | 16,500.00 | -8.46% | 2,629,300 |
| Oct 23, 2025 | 17,000.00 | 18,025.00 | 15,500.00 | 18,025.00 | 18,025.00 | 19.97% | 1,984,500 |
| Oct 22, 2025 | 10,650.00 | 15,025.00 | 10,650.00 | 15,025.00 | 15,025.00 | 19.96% | 3,419,900 |
| Oct 21, 2025 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | -14.94% | 13,300 |
| Oct 20, 2025 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | -14.88% | 21,300 |
| Oct 17, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -14.99% | 38,200 |
| Oct 16, 2025 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | -14.94% | 23,300 |
| Oct 15, 2025 | 23,925.00 | 23,925.00 | 23,925.00 | 23,925.00 | 23,925.00 | -9.97% | 8,000 |
| Oct 14, 2025 | 26,575.00 | 26,575.00 | 26,575.00 | 26,575.00 | 26,575.00 | -9.99% | 154,500 |
| Oct 13, 2025 | 29,525.00 | 29,525.00 | 29,525.00 | 29,525.00 | 29,525.00 | 9.96% | 49,400 |
| Oct 10, 2025 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 9.93% | 23,700 |
| Oct 9, 2025 | 24,425.00 | 24,425.00 | 24,425.00 | 24,425.00 | 24,425.00 | 9.90% | 25,700 |
| Oct 8, 2025 | 22,225.00 | 22,225.00 | 22,225.00 | 22,225.00 | 22,225.00 | 9.89% | 30,100 |
| Oct 7, 2025 | 20,225.00 | 20,225.00 | 20,225.00 | 20,225.00 | 20,225.00 | 9.92% | 14,000 |
| Sep 29, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 19.87% | 239,600 |
| Sep 26, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 19.92% | 93,000 |
| Sep 25, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 19.91% | 100,300 |
| Sep 24, 2025 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 19.94% | 143,700 |
| Sep 23, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 19.87% | 12,400 |
| Sep 22, 2025 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 10.00% | 47,600 |
| Sep 19, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 9.76% | 23,600 |
| Sep 18, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 9.82% | 36,300 |
| Sep 17, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 9.80% | 83,500 |
| Sep 16, 2025 | 4,870.00 | 5,100.00 | 4,870.00 | 5,100.00 | 5,100.00 | 9.68% | 96,800 |
| Sep 15, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 9.93% | 193,700 |
| Sep 12, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 9.87% | 203,900 |
| Sep 1, 2025 | 3,850.00 | 3,850.00 | 3,080.00 | 3,850.00 | 3,850.00 | 25.00% | 1,230,600 |
| Aug 29, 2025 | 3,080.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,080.00 | 24.70% | 454,300 |
| Aug 28, 2025 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 24.75% | 127,800 |
| Aug 27, 2025 | 1,740.00 | 1,980.00 | 1,740.00 | 1,980.00 | 1,980.00 | 24.92% | 430,400 |
| Aug 26, 2025 | 1,445.00 | 1,585.00 | 1,445.00 | 1,585.00 | 1,585.00 | 9.69% | 94,500 |
| Aug 25, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | 158,600 |
| Aug 22, 2025 | 1,420.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 3.21% | 102,600 |
| Aug 21, 2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 9.80% | 407,100 |
| Aug 20, 2025 | 1,275.00 | 1,275.00 | 1,155.00 | 1,275.00 | 1,275.00 | -0.39% | 374,100 |
| Aug 19, 2025 | 1,415.00 | 1,415.00 | 1,280.00 | 1,280.00 | 1,280.00 | -9.86% | 204,100 |
| Aug 15, 2025 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.35% | 315,500 |
| Jul 30, 2025 | 1,150.00 | 1,425.00 | 1,150.00 | 1,425.00 | 1,425.00 | 25.00% | 1,221,000 |
| Jul 28, 2025 | 915.00 | 1,140.00 | 915.00 | 1,140.00 | 1,140.00 | 24.59% | 2,050,000 |
| Jul 25, 2025 | 735.00 | 915.00 | 715.00 | 915.00 | 915.00 | 24.49% | 2,282,200 |
| Jul 24, 2025 | 670.00 | 800.00 | 660.00 | 735.00 | 735.00 | 9.70% | 972,200 |
| Jul 23, 2025 | 625.00 | 700.00 | 570.00 | 670.00 | 670.00 | 8.06% | 578,900 |
| Jul 22, 2025 | 795.00 | 800.00 | 605.00 | 620.00 | 620.00 | -12.68% | 1,480,500 |
| Jul 21, 2025 | 575.00 | 710.00 | 575.00 | 710.00 | 710.00 | 24.56% | 2,158,900 |
| Jul 18, 2025 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.70% | 41,900 |
| Jul 17, 2025 | 560.00 | 560.00 | 535.00 | 555.00 | 555.00 | 3.74% | 8,900 |
| Jul 16, 2025 | 540.00 | 560.00 | 535.00 | 535.00 | 535.00 | -4.46% | 7,900 |
| Jul 15, 2025 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | -1.75% | 39,800 |
| Jul 14, 2025 | 550.00 | 575.00 | 535.00 | 570.00 | 570.00 | 3.64% | 48,200 |
| Jul 11, 2025 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | -0.90% | 9,300 |
| Jul 10, 2025 | 555.00 | 640.00 | 525.00 | 555.00 | 555.00 | - | 42,000 |
| Jul 9, 2025 | 530.00 | 555.00 | 530.00 | 555.00 | 555.00 | 1.83% | 17,000 |
| Jul 8, 2025 | 530.00 | 555.00 | 525.00 | 545.00 | 545.00 | 2.83% | 14,100 |
| Jul 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -2.75% | 8,100 |
| Jul 4, 2025 | 560.00 | 560.00 | 530.00 | 545.00 | 545.00 | -0.91% | 4,100 |
| Jul 3, 2025 | 565.00 | 565.00 | 535.00 | 550.00 | 550.00 | -2.65% | 8,700 |
| Jul 2, 2025 | 570.00 | 570.00 | 530.00 | 565.00 | 565.00 | 4.63% | 24,700 |
| Jul 1, 2025 | 525.00 | 545.00 | 525.00 | 540.00 | 540.00 | 1.89% | 22,200 |
| Jun 30, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -1.85% | 1,500 |
| Jun 26, 2025 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 1.89% | 3,400 |
| Jun 25, 2025 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | -3.64% | 3,800 |
| Jun 24, 2025 | 570.00 | 570.00 | 515.00 | 550.00 | 550.00 | 2.80% | 2,500 |
| Jun 23, 2025 | 510.00 | 545.00 | 510.00 | 535.00 | 535.00 | -1.83% | 17,700 |
| Jun 20, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | 9,200 |
| Jun 19, 2025 | 555.00 | 555.00 | 510.00 | 550.00 | 550.00 | -0.90% | 5,700 |
| Jun 18, 2025 | 535.00 | 570.00 | 535.00 | 555.00 | 555.00 | 0.91% | 5,200 |
| Jun 17, 2025 | 570.00 | 570.00 | 520.00 | 550.00 | 550.00 | -2.65% | 20,900 |
| Jun 16, 2025 | 560.00 | 565.00 | 498.00 | 565.00 | 565.00 | 2.73% | 27,900 |
| Jun 13, 2025 | 545.00 | 560.00 | 525.00 | 550.00 | 550.00 | 0.92% | 23,600 |
| Jun 12, 2025 | 540.00 | 555.00 | 525.00 | 545.00 | 545.00 | 0.93% | 32,400 |