Skip to main content
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,600.00
-40.00 (-1.10%)
Mar 10, 2026, 9:10 AM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,040.004,040.003,520.003,720.00--9.93%474,300
Mar 6, 20264,340.004,340.004,050.004,130.004,130.00-2.36%463,400
Mar 5, 20264,190.004,400.004,190.004,230.004,230.002.67%317,200
Mar 4, 20264,100.004,190.004,030.004,120.004,120.00-0.72%752,700
Mar 3, 20264,120.004,250.004,110.004,150.004,150.001.22%297,700
Mar 2, 20264,200.004,340.004,060.004,100.004,100.00-6.39%613,300
Feb 27, 20264,120.004,480.004,020.004,380.004,380.004.78%990,800
Feb 26, 20264,300.004,320.004,030.004,180.004,180.00-0.71%854,100
Feb 25, 20264,210.004,400.004,070.004,210.004,210.001.94%815,700
Feb 24, 20264,240.004,300.004,020.004,130.004,130.00-2.13%822,000
Feb 23, 20264,200.004,350.004,100.004,220.004,220.002.43%690,500
Feb 20, 20264,260.004,320.004,110.004,120.004,120.00-3.29%411,900
Feb 19, 20264,270.004,450.004,240.004,260.004,260.00-0.23%1,108,400
Feb 18, 20264,150.004,450.004,110.004,270.004,270.004.15%871,700
Feb 13, 20264,150.004,200.004,000.004,100.004,100.00-607,500
Feb 12, 20264,230.004,290.003,960.004,100.004,100.00-1.91%1,132,900
Feb 11, 20263,750.004,200.003,750.004,180.004,180.0015.47%1,544,400
Feb 10, 20263,650.003,890.003,490.003,620.003,620.00-0.28%590,000
Feb 9, 20263,360.003,700.003,250.003,630.003,630.009.01%547,400
Feb 6, 20263,670.003,680.003,150.003,330.003,330.00-9.26%524,400
Feb 5, 20263,810.004,100.003,620.003,670.003,670.00-3.67%692,400
Feb 4, 20264,190.004,190.003,700.003,810.003,810.00-9.72%1,714,800
Feb 3, 20263,010.004,240.003,010.004,220.004,220.0019.21%2,562,300
Feb 2, 20264,160.004,160.003,540.003,540.003,540.00-14.90%1,599,200
Jan 30, 20264,460.004,610.004,110.004,160.004,160.00-6.52%2,162,500
Jan 29, 20264,450.005,000.004,450.004,450.004,450.00-14.83%6,994,400
Jan 28, 20265,225.005,225.005,225.005,225.005,225.00-14.69%1,222,000
Jan 27, 20265,800.006,525.005,650.006,125.006,125.0011.87%3,437,600
Jan 26, 20265,700.006,250.005,425.005,475.005,475.00-14.12%6,677,600
Jan 23, 20266,650.007,075.006,375.006,375.006,375.00-15.00%3,183,000
Jan 22, 20267,075.007,500.006,750.007,500.007,500.0020.00%11,832,600
Jan 21, 20265,025.006,250.004,850.006,250.006,250.0025.00%11,939,800
Jan 20, 20264,950.005,300.004,880.005,000.005,000.001.63%1,337,500
Jan 19, 20265,000.005,075.004,700.004,920.004,920.00-0.61%929,200
Jan 15, 20264,770.005,100.004,680.004,950.004,950.004.65%1,583,700
Jan 14, 20264,500.004,740.004,500.004,730.004,730.006.05%642,600
Jan 13, 20264,590.004,630.004,420.004,460.004,460.00-2.19%666,900
Jan 12, 20265,200.005,375.004,230.004,560.004,560.00-8.25%2,237,400
Jan 9, 20264,560.005,200.004,540.004,970.004,970.009.47%2,668,200
Jan 8, 20264,550.004,660.004,480.004,540.004,540.000.44%627,500
Jan 7, 20264,670.004,700.004,520.004,520.004,520.00-3.00%385,100
Jan 6, 20264,520.004,690.004,510.004,660.004,660.003.10%1,458,000
Jan 5, 20264,680.004,680.004,300.004,520.004,520.00-0.44%595,100
Jan 2, 20264,510.004,900.004,510.004,540.004,540.000.89%930,400
Dec 30, 20254,630.004,630.004,480.004,500.004,500.00-2.17%681,900
Dec 29, 20254,690.004,690.004,510.004,600.004,600.002.00%383,400
Dec 24, 20254,520.004,600.004,480.004,510.004,510.00-0.22%364,400
Dec 23, 20254,530.004,600.004,510.004,520.004,520.000.44%233,100
Dec 22, 20254,750.004,790.004,320.004,500.004,500.00-3.02%709,600
Dec 19, 20254,610.004,900.004,530.004,640.004,640.002.43%1,069,100
Dec 18, 20254,500.004,600.004,430.004,530.004,530.00-0.44%1,155,500
Dec 17, 20254,610.004,650.004,520.004,550.004,550.00-0.44%300,800
Dec 16, 20254,500.004,750.004,420.004,570.004,570.001.56%814,500
Dec 15, 20254,860.004,860.004,400.004,500.004,500.00-7.41%1,802,000
Dec 12, 20255,075.005,125.004,840.004,860.004,860.00-2.02%615,400
Dec 11, 20255,050.005,475.004,800.004,960.004,960.00-0.80%1,475,000
Dec 10, 20255,200.005,250.004,980.005,000.005,000.00-3.38%796,500
Dec 9, 20255,300.005,450.005,100.005,175.005,175.00-1.43%1,140,300
Dec 8, 20255,375.005,375.005,200.005,250.005,250.00-2.33%767,500
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