Skip to main content
PT Pakuan Tbk (IDX:UANG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,680.00
-160.00 (-4.17%)
Apr 29, 2026, 4:08 PM WIB

PT Pakuan Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,840.003,880.003,800.003,840.00--55,200
Apr 28, 20263,910.003,920.003,800.003,840.003,840.00-1.54%115,500
Apr 27, 20263,820.003,970.003,740.003,900.003,900.002.90%215,100
Apr 24, 20263,980.003,990.003,760.003,790.003,790.00-3.81%414,200
Apr 23, 20264,240.004,270.003,910.003,940.003,940.00-7.08%569,500
Apr 22, 20264,200.004,280.004,080.004,240.004,240.003.67%637,300
Apr 21, 20264,080.004,170.003,860.004,090.004,090.000.25%673,300
Apr 20, 20264,340.004,430.004,050.004,080.004,080.00-5.99%741,500
Apr 17, 20264,620.004,630.004,300.004,340.004,340.00-5.45%987,000
Apr 16, 20264,700.004,770.004,300.004,590.004,590.00-2.13%1,338,100
Apr 15, 20265,475.005,500.004,560.004,690.004,690.001.96%4,450,300
Apr 14, 20263,890.004,700.003,890.004,600.004,600.0020.10%1,559,900
Apr 13, 20263,540.003,900.003,460.003,830.003,830.008.19%746,300
Apr 10, 20263,380.003,700.003,380.003,540.003,540.005.36%629,800
Apr 9, 20263,440.003,440.003,280.003,360.003,360.00-2.04%305,600
Apr 8, 20263,230.003,550.003,230.003,430.003,430.008.20%532,500
Apr 7, 20263,190.003,340.003,160.003,170.003,170.00-0.31%195,300
Apr 6, 20263,000.003,340.003,000.003,180.003,180.00-3.05%248,200
Apr 2, 20263,490.003,490.003,280.003,280.003,280.00-6.29%510,200
Apr 1, 20263,460.003,500.003,410.003,500.003,500.003.86%191,600
Mar 31, 20263,450.003,530.003,360.003,370.003,370.00-2.32%126,200
Mar 30, 20263,670.003,670.003,300.003,450.003,450.00-5.99%498,800
Mar 27, 20263,800.003,900.003,660.003,670.003,670.00-3.42%266,800
Mar 26, 20263,680.004,000.003,610.003,800.003,800.005.85%724,800
Mar 25, 20263,400.003,840.003,400.003,590.003,590.005.59%409,800
Mar 17, 20263,410.003,530.003,360.003,400.003,400.00-188,600
Mar 16, 20263,640.003,640.003,310.003,400.003,400.00-6.59%439,000
Mar 13, 20263,840.004,000.003,530.003,640.003,640.00-3.96%970,300
Mar 12, 20264,950.005,175.003,790.003,790.003,790.00-12.06%8,241,000
Mar 11, 20264,310.004,310.004,020.004,310.004,310.0024.93%3,001,700
Mar 10, 20263,790.003,800.003,190.003,450.003,450.00-5.22%951,400
Mar 9, 20264,040.004,040.003,520.003,640.003,640.00-11.86%547,500
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