PT Pradiksi Gunatama Tbk (IDX:PGUN)
Indonesia
· Delayed Price · Currency is IDR 8,250.00
-750.00 (-8.33%)
At close: Mar 6, 2026
PT Pradiksi Gunatama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,000.00 | 9,000.00 | 7,650.00 | 8,250.00 | 8,250.00 | -8.33% | 86,700 |
| Mar 5, 2026 | 9,000.00 | 9,525.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1.12% | 47,000 |
| Mar 4, 2026 | 9,650.00 | 9,800.00 | 8,350.00 | 8,900.00 | 8,900.00 | -9.18% | 76,300 |
| Mar 3, 2026 | 9,175.00 | 10,750.00 | 9,150.00 | 9,800.00 | 9,800.00 | 7.10% | 120,200 |
| Mar 2, 2026 | 9,500.00 | 9,875.00 | 9,150.00 | 9,150.00 | 9,150.00 | -7.34% | 35,100 |
| Feb 27, 2026 | 9,950.00 | 10,150.00 | 9,725.00 | 9,875.00 | 9,875.00 | -1.00% | 10,800 |
| Feb 26, 2026 | 10,275.00 | 10,275.00 | 9,875.00 | 9,975.00 | 9,975.00 | -3.16% | 100,800 |
| Feb 25, 2026 | 10,650.00 | 10,675.00 | 10,050.00 | 10,300.00 | 10,300.00 | -3.29% | 12,400 |
| Feb 24, 2026 | 10,875.00 | 10,875.00 | 10,525.00 | 10,650.00 | 10,650.00 | -0.70% | 63,600 |
| Feb 23, 2026 | 10,675.00 | 11,075.00 | 10,675.00 | 10,725.00 | 10,725.00 | 0.47% | 44,200 |
| Feb 20, 2026 | 10,975.00 | 11,450.00 | 10,600.00 | 10,675.00 | 10,675.00 | -2.73% | 74,900 |
| Feb 19, 2026 | 11,425.00 | 11,425.00 | 10,550.00 | 10,975.00 | 10,975.00 | -3.94% | 141,600 |
| Feb 18, 2026 | 12,000.00 | 12,000.00 | 11,300.00 | 11,425.00 | 11,425.00 | -1.08% | 134,600 |
| Feb 13, 2026 | 12,000.00 | 12,300.00 | 11,450.00 | 11,550.00 | 11,550.00 | -3.75% | 69,600 |
| Feb 12, 2026 | 12,125.00 | 12,275.00 | 11,250.00 | 12,000.00 | 12,000.00 | -0.83% | 238,500 |
| Feb 11, 2026 | 12,450.00 | 13,500.00 | 11,625.00 | 12,100.00 | 12,100.00 | 4.09% | 633,200 |
| Feb 10, 2026 | 9,700.00 | 11,625.00 | 8,700.00 | 11,625.00 | 11,625.00 | 19.85% | 298,200 |
| Feb 9, 2026 | 8,100.00 | 9,700.00 | 8,100.00 | 9,700.00 | 9,700.00 | 19.75% | 115,700 |
| Feb 6, 2026 | 8,600.00 | 8,800.00 | 8,025.00 | 8,100.00 | 8,100.00 | -5.54% | 43,500 |
| Feb 5, 2026 | 8,500.00 | 8,950.00 | 8,100.00 | 8,575.00 | 8,575.00 | 3.31% | 58,100 |
| Feb 4, 2026 | 8,675.00 | 8,675.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 28,200 |
| Feb 3, 2026 | 7,950.00 | 8,875.00 | 7,400.00 | 8,500.00 | 8,500.00 | 1.19% | 95,700 |
| Feb 2, 2026 | 9,875.00 | 9,875.00 | 8,400.00 | 8,400.00 | 8,400.00 | -14.94% | 68,100 |
| Jan 30, 2026 | 9,525.00 | 10,200.00 | 9,525.00 | 9,875.00 | 9,875.00 | 3.67% | 66,600 |
| Jan 29, 2026 | 9,700.00 | 10,200.00 | 8,250.00 | 9,525.00 | 9,525.00 | -1.80% | 112,700 |
| Jan 28, 2026 | 10,200.00 | 10,875.00 | 9,475.00 | 9,700.00 | 9,700.00 | -12.81% | 214,900 |
| Jan 27, 2026 | 12,050.00 | 13,150.00 | 10,900.00 | 11,125.00 | 11,125.00 | -7.87% | 644,200 |
| Jan 26, 2026 | 12,100.00 | 12,175.00 | 11,000.00 | 12,075.00 | 12,075.00 | -0.21% | 355,600 |
| Jan 23, 2026 | 15,800.00 | 16,000.00 | 12,000.00 | 12,100.00 | 12,100.00 | -11.84% | 1,196,900 |
| Jan 22, 2026 | 13,725.00 | 13,725.00 | 13,000.00 | 13,725.00 | 13,725.00 | 19.87% | 654,500 |
| Jan 21, 2026 | 9,600.00 | 11,450.00 | 9,425.00 | 11,450.00 | 11,450.00 | 19.90% | 937,900 |
| Jan 20, 2026 | 9,650.00 | 9,875.00 | 9,550.00 | 9,550.00 | 9,550.00 | - | 117,800 |
| Jan 19, 2026 | 9,625.00 | 9,675.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.52% | 31,700 |
| Jan 15, 2026 | 9,625.00 | 9,850.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.26% | 44,400 |
| Jan 14, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,625.00 | 9,625.00 | 1.05% | 42,500 |
| Jan 13, 2026 | 9,700.00 | 9,850.00 | 9,525.00 | 9,525.00 | 9,525.00 | -1.80% | 25,200 |
| Jan 12, 2026 | 10,000.00 | 10,000.00 | 9,675.00 | 9,700.00 | 9,700.00 | -3.00% | 35,700 |
| Jan 9, 2026 | 10,300.00 | 10,375.00 | 9,950.00 | 10,000.00 | 10,000.00 | -2.68% | 24,400 |
| Jan 8, 2026 | 9,950.00 | 10,300.00 | 9,800.00 | 10,275.00 | 10,275.00 | 3.27% | 133,800 |
| Jan 7, 2026 | 10,200.00 | 10,200.00 | 9,850.00 | 9,950.00 | 9,950.00 | -1.24% | 46,700 |
| Jan 6, 2026 | 9,800.00 | 10,250.00 | 9,750.00 | 10,075.00 | 10,075.00 | 2.81% | 112,600 |
| Jan 5, 2026 | 9,950.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | -1.51% | 29,200 |
| Jan 2, 2026 | 9,775.00 | 10,000.00 | 9,775.00 | 9,950.00 | 9,950.00 | 1.79% | 41,000 |
| Dec 30, 2025 | 9,825.00 | 10,050.00 | 9,300.00 | 9,775.00 | 9,775.00 | - | 59,800 |
| Dec 29, 2025 | 9,650.00 | 9,925.00 | 9,500.00 | 9,775.00 | 9,775.00 | 1.82% | 71,400 |
| Dec 24, 2025 | 9,675.00 | 10,000.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.52% | 73,000 |
| Dec 23, 2025 | 9,850.00 | 10,100.00 | 9,500.00 | 9,650.00 | 9,650.00 | -2.03% | 34,600 |
| Dec 22, 2025 | 10,000.00 | 10,475.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.50% | 131,400 |
| Dec 19, 2025 | 10,200.00 | 10,225.00 | 9,925.00 | 10,000.00 | 10,000.00 | -1.96% | 52,600 |
| Dec 18, 2025 | 10,525.00 | 10,525.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.21% | 43,500 |
| Dec 17, 2025 | 10,250.00 | 10,550.00 | 10,100.00 | 10,325.00 | 10,325.00 | 0.73% | 32,600 |
| Dec 16, 2025 | 10,650.00 | 11,350.00 | 10,175.00 | 10,250.00 | 10,250.00 | 1.23% | 179,300 |
| Dec 15, 2025 | 10,550.00 | 11,000.00 | 9,800.00 | 10,125.00 | 10,125.00 | -4.03% | 90,500 |
| Dec 12, 2025 | 11,000.00 | 11,175.00 | 10,000.00 | 10,550.00 | 10,550.00 | -3.87% | 55,400 |
| Dec 11, 2025 | 11,250.00 | 11,550.00 | 10,950.00 | 10,975.00 | 10,975.00 | -0.45% | 167,600 |
| Dec 10, 2025 | 11,450.00 | 12,025.00 | 10,125.00 | 11,025.00 | 11,025.00 | -2.65% | 472,400 |
| Dec 9, 2025 | 11,750.00 | 13,075.00 | 11,100.00 | 11,325.00 | 11,325.00 | 3.90% | 1,487,500 |
| Dec 8, 2025 | 9,050.00 | 10,900.00 | 8,850.00 | 10,900.00 | 10,900.00 | 19.78% | 745,800 |
| 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 |