Skip to main content
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,375.00
-25.00 (-0.46%)
At close: Dec 5, 2025

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,400.005,400.005,100.005,375.005,375.00-0.46%1,109,800
Dec 4, 20255,600.005,625.005,325.005,400.005,400.00-2.70%969,100
Dec 3, 20255,525.005,700.005,475.005,550.005,550.000.45%1,223,000
Dec 2, 20255,625.006,025.005,450.005,525.005,525.00-1.34%3,182,900
Dec 1, 20255,450.006,250.005,250.005,600.005,600.005.16%6,743,400
Nov 28, 20255,475.005,475.005,150.005,325.005,325.00-2.74%1,057,900
Nov 27, 20255,550.005,600.005,400.005,475.005,475.00-2.23%1,950,900
Nov 26, 20255,425.005,775.005,250.005,600.005,600.006.16%5,266,300
Nov 25, 20255,225.005,600.005,200.005,275.005,275.000.96%1,720,800
Nov 24, 20255,225.005,300.004,990.005,225.005,225.001.46%1,970,500
Nov 21, 20255,425.005,425.005,125.005,150.005,150.00-4.63%1,937,500
Nov 20, 20254,910.005,700.004,740.005,400.005,400.009.98%7,053,100
Nov 19, 20255,200.005,550.004,870.004,910.004,910.00-5.58%2,703,100
Nov 18, 20256,000.006,050.005,025.005,200.005,200.00-11.86%5,871,200
Nov 17, 20256,025.007,100.005,600.005,900.005,900.00-2.07%18,314,300
Nov 14, 20255,075.006,025.005,050.006,025.006,025.0019.90%18,129,400
Nov 13, 20255,275.005,275.003,660.005,025.005,025.0019.08%47,610,700
Nov 12, 20254,220.004,220.004,220.004,220.004,220.0024.85%2,270,500
Nov 11, 20253,380.003,380.003,380.003,380.003,380.0024.72%3,035,400
Nov 10, 20252,180.002,710.002,180.002,710.002,710.0024.88%6,966,400
Nov 7, 20252,130.002,270.001,995.002,170.002,170.001.88%1,765,600
Nov 6, 20251,950.002,140.001,890.002,130.002,130.008.95%1,952,100
Nov 5, 20251,910.002,000.001,850.001,955.001,955.002.36%1,245,000
Nov 4, 20252,030.002,060.001,840.001,910.001,910.00-5.91%2,895,900
Nov 3, 20252,090.002,160.001,900.002,030.002,030.00-2.87%2,236,000
Oct 31, 20252,500.002,690.002,090.002,090.002,090.00-14.69%5,504,700
Oct 30, 20252,400.002,460.002,300.002,450.002,450.003.38%1,138,700
Oct 29, 20252,520.002,520.002,350.002,370.002,370.00-3.66%1,063,700
Oct 28, 20252,470.002,560.002,250.002,460.002,460.00-0.40%1,244,500
Oct 27, 20252,890.002,890.002,440.002,470.002,470.00-13.64%3,663,600
Oct 24, 20253,300.003,330.002,860.002,860.002,860.00-14.88%9,837,500
Oct 23, 20252,760.003,390.002,710.003,360.003,360.0022.18%9,218,000
Oct 22, 20252,890.002,950.002,630.002,750.002,750.00-4.84%797,300
Oct 21, 20252,600.003,020.002,600.002,890.002,890.009.47%2,290,100
Oct 20, 20252,850.002,900.002,490.002,640.002,640.00-5.38%1,934,600
Oct 17, 20253,290.003,310.002,780.002,790.002,790.00-14.68%3,980,500
Oct 16, 20252,720.003,600.002,650.003,270.003,270.005.14%11,685,500
Oct 15, 20253,550.003,550.003,110.003,110.003,110.00-14.79%3,109,700
Oct 14, 20253,540.003,690.003,010.003,650.003,650.003.11%12,407,200
Oct 13, 20253,540.004,660.003,540.003,540.003,540.00-14.90%12,254,400
Oct 10, 20254,160.004,430.004,160.004,160.004,160.00-14.93%6,182,100
Oct 9, 20255,300.005,600.004,890.004,890.004,890.00-14.96%2,136,100
Oct 8, 20256,800.006,875.005,750.005,750.005,750.00-14.81%3,768,500
Oct 7, 20257,100.008,000.006,050.006,750.006,750.00-4.93%6,620,700
Oct 6, 20257,100.007,100.005,050.007,100.007,100.0019.83%14,003,400
Oct 3, 20255,925.005,925.005,925.005,925.005,925.0024.74%914,900
Oct 2, 20254,750.004,750.004,750.004,750.004,750.0025.00%1,482,000
Oct 1, 20253,800.003,800.003,800.003,800.003,800.009.83%441,700
Sep 30, 20253,460.003,460.003,250.003,460.003,460.009.84%7,104,100
Sep 29, 20253,280.003,280.002,700.003,150.003,150.005.35%4,120,100
Sep 26, 20252,990.002,990.002,990.002,990.002,990.009.93%253,900
Sep 25, 20252,720.002,720.002,720.002,720.002,720.009.68%214,600
Sep 24, 20252,480.002,480.002,480.002,480.002,480.009.73%940,100
Sep 23, 20252,260.002,260.002,260.002,260.002,260.009.71%398,000
Sep 12, 20252,060.002,060.002,060.002,060.002,060.0024.47%1,245,800
Sep 11, 20251,655.001,655.001,655.001,655.001,655.0024.91%4,096,600
Sep 10, 20251,325.001,325.001,325.001,325.001,325.0025.00%540,100
Sep 9, 20251,060.001,060.001,060.001,060.001,060.0024.71%2,914,800
Sep 8, 2025850.00850.00850.00850.00850.009.68%713,500
Sep 4, 2025775.00775.00775.00775.00775.009.93%939,500
Sep 3, 2025665.00705.00665.00705.00705.009.30%1,745,600
Sep 2, 2025540.00645.00540.00645.00645.009.32%3,456,200
Sep 1, 2025590.00590.00590.00590.00590.00-9.92%198,400
Aug 29, 2025725.00725.00655.00655.00655.00-9.66%771,800
Aug 28, 2025725.00725.00725.00725.00725.009.85%1,686,400
Aug 20, 2025615.00660.00600.00660.00660.0024.53%4,194,900
Aug 15, 2025432.00530.00432.00530.00530.0025.00%9,829,000
Aug 14, 2025400.00424.00360.00424.00424.0024.71%12,558,600
Aug 13, 2025300.00340.00300.00340.00340.0025.00%2,838,200
Aug 12, 2025226.00272.00220.00272.00272.0024.77%3,767,400
Aug 11, 2025222.00222.00216.00218.00218.000.93%682,600
Aug 8, 2025216.00220.00208.00216.00216.000.93%633,200
Aug 7, 2025206.00234.00202.00214.00214.004.90%782,900
Aug 6, 2025204.00204.00198.00204.00204.002.00%210,500
Aug 5, 2025204.00204.00200.00200.00200.00-582,600
Aug 4, 2025202.00208.00198.00200.00200.00-0.99%842,000
Aug 1, 2025202.00204.00199.00202.00202.001.51%208,700
Jul 31, 2025208.00208.00199.00199.00199.00-1.49%186,300
Jul 30, 2025208.00208.00200.00202.00202.001.00%380,900
Jul 29, 2025200.00206.00199.00200.00200.00-804,100
Jul 28, 2025204.00208.00200.00200.00200.00-0.99%186,400
Jul 25, 2025208.00210.00200.00202.00202.001.00%117,800
Jul 24, 2025202.00202.00197.00200.00200.00-1.96%628,700
Jul 23, 2025204.00206.00202.00204.00204.00-93,100
Jul 22, 2025204.00208.00202.00204.00204.00-0.97%287,300
Jul 21, 2025208.00210.00206.00206.00206.00-0.96%124,700
Jul 18, 2025210.00210.00204.00208.00208.000.97%115,200
Jul 17, 2025206.00208.00204.00206.00206.00-1.90%266,500
Jul 16, 2025210.00212.00202.00210.00210.00-140,600
Jul 15, 2025214.00214.00206.00210.00210.00-1.87%484,100
Jul 14, 2025208.00216.00206.00214.00214.000.94%1,803,200
Jul 11, 2025210.00218.00202.00212.00212.001.92%1,281,000
Jul 10, 2025208.00212.00202.00208.00208.00-653,300
Jul 9, 2025216.00216.00202.00208.00208.00-0.95%307,200
Jul 8, 2025218.00218.00206.00210.00210.00-1.87%750,800
Jul 7, 2025216.00216.00208.00214.00214.00-0.93%370,600
Jul 4, 2025214.00222.00200.00216.00216.000.93%688,100
Jul 3, 2025234.00234.00200.00214.00214.00-4.46%650,800
Jul 2, 2025218.00256.00218.00224.00224.006.67%4,699,600
Jul 1, 2025220.00222.00208.00210.00210.00-1.87%259,000