Stock listing
IDX:PGUN PT Pradiksi Gunatama Tbk Saham
Follow PT Pradiksi Gunatama Tbk into a list and get an email when it puts out news.
Share price · IDX:PGUN
8,100.00 IDR 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- 7,775.00 – 8,125.00 IDRNov 3, 2026
- Volume
- 17,200 sharesNov 3, 2026
- Market cap
- 46.48T IDRAt the close on Nov 3, 2026 · price × 5.74B shares outstanding
- 52-week range
- 5,250.00 – 16,000.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 969.9M IDRMedian day 55,600 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:PGUN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 8,100.00 | 0.00 | 0.0% | 7,850.00 | 8,125.00 | 7,775.00 | 17,200 | |
| 8,100.00 | +75.00 | +0.9% | 8,050.00 | 8,150.00 | 7,825.00 | 15,800 | |
| 8,025.00 | 0.00 | 0.0% | 8,025.00 | 8,025.00 | 7,925.00 | 26,700 | |
| 8,025.00 | +25.00 | +0.3% | 8,025.00 | 8,050.00 | 7,450.00 | 117,900 | |
| 8,000.00 | -50.00 | -0.6% | 8,025.00 | 8,050.00 | 7,800.00 | 15,900 | |
| 8,050.00 | -275.00 | -3.3% | 8,350.00 | 8,375.00 | 8,050.00 | 19,800 | |
| 8,325.00 | -150.00 | -1.8% | 8,475.00 | 8,675.00 | 8,300.00 | 47,800 | |
| 8,475.00 | +475.00 | +5.9% | 8,600.00 | 8,700.00 | 8,075.00 | 87,800 | |
| 8,000.00 | +200.00 | +2.6% | 7,950.00 | 8,250.00 | 7,800.00 | 86,600 | |
| 7,800.00 | 0.00 | 0.0% | 7,825.00 | 7,975.00 | 7,350.00 | 28,500 | |
| 7,800.00 | +425.00 | +5.8% | 7,400.00 | 8,100.00 | 7,400.00 | 49,400 | |
| 7,375.00 | +525.00 | +7.7% | 6,850.00 | 8,100.00 | 6,850.00 | 134,700 | |
| 6,850.00 | -1,200.00 | -14.9% | 8,000.00 | 8,000.00 | 6,850.00 | 94,700 | |
| 8,050.00 | -425.00 | -5.0% | 8,500.00 | 8,700.00 | 8,050.00 | 42,100 | |
| 8,475.00 | -50.00 | -0.6% | 8,525.00 | 8,800.00 | 8,475.00 | 32,200 | |
| 8,525.00 | +50.00 | +0.6% | 8,775.00 | 8,925.00 | 8,450.00 | 48,600 | |
| 8,475.00 | -350.00 | -4.0% | 8,925.00 | 9,225.00 | 8,400.00 | 94,800 | |
| 8,825.00 | -75.00 | -0.8% | 8,900.00 | 9,225.00 | 8,800.00 | 44,000 | |
| 8,900.00 | -275.00 | -3.0% | 9,200.00 | 9,250.00 | 8,900.00 | 97,200 | |
| 9,175.00 | -125.00 | -1.3% | 9,400.00 | 9,500.00 | 9,000.00 | 69,400 | |
| 9,300.00 | +25.00 | +0.3% | 9,325.00 | 9,775.00 | 9,275.00 | 41,400 | |
| 9,275.00 | -75.00 | -0.8% | 9,350.00 | 9,800.00 | 9,200.00 | 55,600 | |
| 9,350.00 | -75.00 | -0.8% | 9,500.00 | 9,550.00 | 9,000.00 | 34,300 | |
| 9,425.00 | -325.00 | -3.3% | 9,850.00 | 10,225.00 | 9,300.00 | 86,300 | |
| 9,750.00 | +400.00 | +4.3% | 9,350.00 | 10,250.00 | 9,350.00 | 229,000 | |
| 9,350.00 | +125.00 | +1.4% | 9,225.00 | 9,650.00 | 8,950.00 | 66,000 | |
| 9,225.00 | -400.00 | -4.2% | 9,650.00 | 9,725.00 | 9,200.00 | 34,000 | |
| 9,625.00 | -100.00 | -1.0% | 9,725.00 | 9,950.00 | 9,625.00 | 65,100 | |
| 9,725.00 | +325.00 | +3.5% | 9,400.00 | 9,850.00 | 9,000.00 | 67,000 | |
| 9,400.00 | +500.00 | +5.6% | 10,000.00 | 10,000.00 | 8,900.00 | 63,300 | |
| 8,900.00 | -450.00 | -4.8% | 9,600.00 | 9,700.00 | 8,300.00 | 140,700 | |
| 9,350.00 | -175.00 | -1.8% | 9,525.00 | 9,800.00 | 9,350.00 | 58,600 | |
| 9,525.00 | -525.00 | -5.2% | 10,975.00 | 11,275.00 | 9,400.00 | 368,600 | |
| 10,050.00 | +650.00 | +6.9% | 9,400.00 | 11,200.00 | 9,300.00 | 875,800 | |
| 9,400.00 | -25.00 | -0.3% | 9,425.00 | 9,975.00 | 9,400.00 | 62,800 | |
| 9,425.00 | +150.00 | +1.6% | 9,300.00 | 9,900.00 | 9,300.00 | 69,600 | |
| 9,275.00 | -325.00 | -3.4% | 9,700.00 | 9,775.00 | 8,525.00 | 47,000 | |
| 9,600.00 | -150.00 | -1.5% | 9,750.00 | 9,750.00 | 9,500.00 | 15,300 | |
| 9,750.00 | +50.00 | +0.5% | 9,700.00 | 10,125.00 | 9,550.00 | 335,000 | |
| 9,700.00 | -75.00 | -0.8% | 9,775.00 | 9,850.00 | 9,600.00 | 47,100 | |
| 9,775.00 | +125.00 | +1.3% | 9,775.00 | 9,800.00 | 9,600.00 | 43,900 | |
| 9,650.00 | -50.00 | -0.5% | 9,650.00 | 9,800.00 | 9,600.00 | 29,800 | |
| 9,700.00 | -100.00 | -1.0% | 9,800.00 | 9,950.00 | 9,675.00 | 26,800 | |
| 9,800.00 | -150.00 | -1.5% | 9,950.00 | 10,000.00 | 9,700.00 | 70,800 | |
| 9,950.00 | +300.00 | +3.1% | 9,675.00 | 10,000.00 | 9,600.00 | 120,800 | |
| 9,650.00 | -125.00 | -1.3% | 9,775.00 | 9,975.00 | 9,625.00 | 31,000 | |
| 9,775.00 | -150.00 | -1.5% | 9,950.00 | 10,100.00 | 9,600.00 | 70,400 | |
| 9,925.00 | +25.00 | +0.3% | 9,950.00 | 10,125.00 | 9,600.00 | 68,300 | |
| 9,900.00 | -50.00 | -0.5% | 9,950.00 | 10,200.00 | 9,800.00 | 90,600 | |
| 9,950.00 | -50.00 | -0.5% | 10,000.00 | 10,675.00 | 9,500.00 | 373,900 | |
| 10,000.00 | 0.00 | 0.0% | 10,000.00 | 10,000.00 | 10,000.00 | 0 | |
| 10,000.00 | +450.00 | +4.7% | 9,700.00 | 10,500.00 | 9,700.00 | 139,900 | |
| 9,550.00 | -250.00 | -2.6% | 9,750.00 | 10,500.00 | 9,400.00 | 320,600 | |
| 9,800.00 | +1,300.00 | +15.3% | 8,600.00 | 10,200.00 | 8,500.00 | 625,500 | |
| 8,500.00 | -675.00 | -7.4% | 9,150.00 | 9,150.00 | 7,800.00 | 547,100 | |
| 9,175.00 | +1,525.00 | +19.9% | 9,175.00 | 9,175.00 | 8,600.00 | 266,900 | |
| 7,650.00 | 0.00 | 0.0% | 7,650.00 | 7,650.00 | 7,650.00 | 0 | |
| 7,650.00 | +200.00 | +2.7% | 7,450.00 | 8,400.00 | 7,450.00 | 132,200 | |
| 7,450.00 | -25.00 | -0.3% | 7,475.00 | 7,650.00 | 7,450.00 | 9,500 | |
| 7,475.00 | +25.00 | +0.3% | 7,675.00 | 7,675.00 | 7,475.00 | 4,400 | |
| 7,450.00 | -150.00 | -2.0% | 7,575.00 | 8,025.00 | 7,425.00 | 25,900 | |
| 7,600.00 | +100.00 | +1.3% | 7,600.00 | 7,625.00 | 7,600.00 | 4,800 | |
| 7,500.00 | -50.00 | -0.7% | 7,500.00 | 7,600.00 | 7,500.00 | 4,000 | |
| 7,550.00 | 0.00 | 0.0% | 7,550.00 | 7,650.00 | 7,500.00 | 7,300 | |
| 7,550.00 | +175.00 | +2.4% | 7,350.00 | 7,600.00 | 7,350.00 | 31,100 | |
| 7,375.00 | -100.00 | -1.3% | 7,450.00 | 7,475.00 | 7,350.00 | 2,400 | |
| 7,475.00 | -50.00 | -0.7% | 7,525.00 | 7,525.00 | 7,375.00 | 27,300 |
- Ticker
- IDX:PGUN
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 14, 2026
Closed 8,475.00 (-0.6%) on Oct 14, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 8,525.00 (+0.6%) on Oct 13, 2026
Signing of the Share Pledge Deed of PT Pradiksi Gunatama Tbk
Oct 7, 2026
Closed 9,175.00 (-1.3%) on Oct 7, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 9,175.00 (-1.3%) on Oct 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 22, 2026
Closed 9,400.00 (+5.6%) on Sep 23, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Aug 28, 2026
Closed 9,925.00 (+0.3%) on Aug 28, 2026
Advertisement Submission
Aug 18, 2026
Closed 9,175.00 (+19.9%) on Aug 18, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 13, 2026
Closed 7,450.00 (-0.3%) on Aug 13, 2026
Announcement of Postpone of Extraordinary General Meeting of Shareholders
Jul 22, 2026
Closed 8,300.00 (+7.8%) on Jul 23, 2026
Announcement High Shareholding Concentration PT Pradiksi Gunatama Tbk (PGUN)
Jul 14, 2026
Closed 7,225.00 (-0.3%) on Jul 15, 2026
PT Pradiksi Gunatama Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pradiksi Gunatama Tbk.