Efek Terdaftar

PAKUAN Tbk, PT

Security name
PAKUAN Tbk
Issuer
PAKUAN Tbk, PT
ISIN Code
ID1000156201
Short Code
UANG
Type
Saham Biasa
Listing Date
July 06, 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
275,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,210,000,000 (Total)
As of 27 Mar 2024
97.60% Scripless = 1,180,966,000.000
Local Percentage
97.59%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 550 472 535 509 25,005,500 96
06 Apr 2023 0 525 460 488 1,922 97,922,600 82
10 Apr 2023 0 515 458 492 4,392 211,457,000 83
11 Apr 2023 0 492 466 490 1,550 75,882,600 34
13 Apr 2023 0 525 474 510 5,507 274,986,800 167
14 Apr 2023 0 600 480 550 4,211 211,199,200 177
17 Apr 2023 0 590 515 550 12,873 715,203,000 220
18 Apr 2023 0 570 515 515 529 27,408,500 61
26 Apr 2023 0 560 480 540 9,747 504,835,500 197
28 Apr 2023 0 530 470 515 5,155 258,127,700 126
04 May 2023 0 535 480 480 2,451 119,042,300 237
05 May 2023 0 505 448 448 8,758 411,920,800 272
08 May 2023 0 440 418 434 5,045 214,743,000 141
09 May 2023 0 438 404 416 7,662 313,266,800 155
10 May 2023 0 452 404 410 3,527 150,040,600 230
16 May 2023 0 422 400 404 662 27,036,400 86
17 May 2023 0 410 378 378 325 12,789,800 55
19 May 2023 0 390 368 382 154 5,863,600 21
22 May 2023 0 396 382 396 65 2,530,600 15
24 May 2023 0 380 350 352 145 5,193,200 31
25 May 2023 0 350 328 328 529 17,507,000 69
26 May 2023 0 326 308 310 333 10,442,200 40
30 May 2023 0 312 292 292 135 3,996,800 37
31 May 2023 0 300 272 276 189 5,297,800 25
05 Jun 2023 0 298 270 278 78 2,237,600 36
06 Jun 2023 0 304 290 300 297 8,677,600 46
07 Jun 2023 0 300 280 290 68 1,954,200 13
12 Jun 2023 0 326 312 326 138 4,441,200 38
15 Jun 2023 0 324 280 324 82 2,456,800 34
16 Jun 2023 0 404 326 390 2,862 109,375,800 375
19 Jun 2023 0 430 390 392 887 36,281,800 180
20 Jun 2023 0 392 340 340 424 15,106,800 128
21 Jun 2023 0 382 324 342 546 18,599,400 187
23 Jun 2023 0 360 330 350 185 6,368,800 75
26 Jun 2023 0 412 340 354 751 28,043,600 238
27 Jun 2023 0 392 324 362 699 25,535,400 241
03 Jul 2023 0 380 356 362 318 11,815,600 76
05 Jul 2023 0 366 320 364 390 13,741,800 83
06 Jul 2023 0 368 342 348 631 21,898,000 90
07 Jul 2023 0 362 348 354 164 5,810,800 51
10 Jul 2023 0 372 352 368 195 7,023,000 51
14 Jul 2023 0 380 356 362 450 16,542,800 58
17 Jul 2023 0 440 362 418 832 31,171,200 100
18 Jul 2023 0 434 360 392 1,665 66,550,200 243
20 Jul 2023 0 406 394 400 145 5,825,600 28
21 Jul 2023 0 438 400 410 689 28,218,000 132
24 Jul 2023 0 420 400 404 151 6,112,400 44
25 Jul 2023 0 414 404 404 366 14,928,400 29
02 Aug 2023 0 404 392 400 129 5,160,600 32
03 Aug 2023 0 412 396 396 120 4,793,200 19
04 Aug 2023 0 494 396 494 3,284 158,034,600 342
07 Aug 2023 0 615 560 615 3,290 199,351,500 171
08 Aug 2023 0 765 675 765 3,987 302,165,500 151
09 Aug 2023 0 930 655 675 16,495 1,334,376,500 1,668
10 Aug 2023 0 675 575 650 5,324 325,194,000 649
11 Aug 2023 0 810 645 705 6,318 458,017,000 921
14 Aug 2023 0 705 620 665 1,799 118,830,500 331
15 Aug 2023 0 795 630 665 2,499 173,945,500 432
16 Aug 2023 0 675 615 670 1,476 94,599,000 221
18 Aug 2023 0 685 635 655 620 40,903,500 128
21 Aug 2023 0 660 610 615 612 38,484,000 125
22 Aug 2023 0 640 545 600 409 24,331,500 83
23 Aug 2023 0 620 550 585 331 19,195,500 91
28 Aug 2023 0 610 565 595 216 12,706,500 48
01 Sep 2023 0 590 570 570 216 12,578,500 34
04 Sep 2023 0 575 555 560 310 17,429,000 43
06 Sep 2023 0 565 550 565 85 4,714,500 16
07 Sep 2023 0 555 432 432 163 8,719,200 40
08 Sep 2023 0 540 492 540 406 21,873,500 58
11 Sep 2023 0 675 565 645 12,438 784,398,000 921
12 Sep 2023 0 740 590 615 5,751 379,715,500 621
13 Sep 2023 0 610 565 605 1,514 89,997,500 148
14 Sep 2023 0 620 585 585 985 58,245,500 74
15 Sep 2023 0 595 575 580 821 47,666,000 70
18 Sep 2023 0 605 580 595 309 18,161,000 49
19 Sep 2023 0 580 565 575 468 26,843,500 52
20 Sep 2023 0 580 560 560 529 29,985,500 61
21 Sep 2023 0 575 555 555 273 15,264,500 31
22 Sep 2023 0 565 550 565 214 11,827,000 26
25 Sep 2023 0 570 510 545 460 25,276,500 78
26 Sep 2023 0 560 540 540 555 30,058,000 37
29 Sep 2023 0 535 486 530 142 7,553,600 25
02 Oct 2023 0 540 525 540 61 3,272,000 15
03 Oct 2023 0 560 540 545 79 4,298,500 23
05 Oct 2023 0 545 444 444 142 7,395,900 30
06 Oct 2023 0 555 500 555 161 8,911,500 28
09 Oct 2023 0 690 565 615 10,160 666,251,500 953
10 Oct 2023 0 650 550 605 1,617 94,807,500 229
11 Oct 2023 0 625 555 595 1,109 64,155,000 94
12 Oct 2023 0 595 565 570 436 24,971,500 69
16 Oct 2023 0 560 535 555 131 7,168,500 29
18 Oct 2023 0 575 540 545 200 11,204,000 38
19 Oct 2023 0 560 555 555 53 2,944,500 9
20 Oct 2023 0 595 535 550 300 17,214,500 39
24 Oct 2023 0 590 555 560 374 21,398,500 39
26 Oct 2023 0 635 580 605 1,260 77,357,500 142
27 Oct 2023 0 615 565 615 502 29,382,500 47
30 Oct 2023 0 600 570 575 225 13,018,500 36
01 Nov 2023 0 590 555 590 107 6,086,000 23
02 Nov 2023 0 600 560 585 85 4,923,500 16
03 Nov 2023 0 610 580 610 292 17,492,000 31
06 Nov 2023 0 600 580 585 68 3,965,500 21
07 Nov 2023 0 590 560 580 114 6,619,000 14
09 Nov 2023 0 595 540 565 32 1,832,000 15
13 Nov 2023 0 580 432 432 344 17,661,500 20
14 Nov 2023 0 540 525 540 32 1,686,000 5
15 Nov 2023 0 675 610 675 1,958 130,285,500 126
16 Nov 2023 0 840 570 585 13,162 902,135,000 1,397
17 Nov 2023 0 730 585 730 9,403 656,247,000 818
20 Nov 2023 0 800 620 665 10,294 729,055,000 785
21 Nov 2023 0 665 610 635 2,713 171,399,000 237
22 Nov 2023 0 650 610 625 323 19,977,000 84
23 Nov 2023 0 625 580 595 1,414 84,493,500 109
24 Nov 2023 0 740 560 705 9,369 665,109,000 756
27 Nov 2023 0 800 650 685 4,187 300,011,000 546
28 Nov 2023 0 750 675 690 1,146 79,724,500 190
29 Nov 2023 0 710 575 580 1,165 75,826,000 172
30 Nov 2023 0 725 660 725 5,968 428,485,000 509
01 Dec 2023 0 865 600 720 7,884 563,509,500 1,051
04 Dec 2023 0 850 660 715 5,162 385,227,500 505
05 Dec 2023 0 840 715 765 2,569 196,780,000 572
06 Dec 2023 0 785 700 700 1,386 103,299,500 214
07 Dec 2023 0 860 670 735 6,916 539,019,000 878
08 Dec 2023 0 835 720 740 4,078 315,311,000 517
11 Dec 2023 0 800 705 710 1,665 121,001,500 213
12 Dec 2023 0 745 695 715 1,022 73,051,000 153
13 Dec 2023 0 710 685 700 473 32,843,500 103
15 Dec 2023 0 700 610 630 1,117 74,529,500 118
18 Dec 2023 0 780 645 655 6,748 481,541,500 829
19 Dec 2023 0 750 670 700 2,191 155,850,500 332
20 Dec 2023 0 740 680 695 1,342 92,416,500 168
21 Dec 2023 0 720 670 690 272 18,524,500 64
22 Dec 2023 0 690 655 665 718 48,042,000 113
27 Dec 2023 0 670 640 650 789 51,257,000 104
28 Dec 2023 0 665 620 620 414 26,385,500 76
29 Dec 2023 0 775 630 670 8,950 628,313,000 872
02 Jan 2024 0 705 670 680 1,214 83,105,000 173
03 Jan 2024 0 760 665 725 1,310 92,362,500 190
04 Jan 2024 0 750 645 690 1,330 95,736,000 192
05 Jan 2024 0 705 690 700 429 29,824,500 46
08 Jan 2024 0 700 670 690 555 37,800,500 46
09 Jan 2024 0 750 670 700 1,700 118,488,000 176
10 Jan 2024 0 700 680 680 385 26,223,500 43
11 Jan 2024 0 700 670 670 92 6,195,000 33
12 Jan 2024 0 690 560 585 1,062 69,672,000 96
15 Jan 2024 0 730 585 730 11,897 858,146,000 1,047
16 Jan 2024 0 765 610 685 4,720 327,880,000 496
17 Jan 2024 0 720 650 665 2,796 188,448,000 186
18 Jan 2024 0 685 660 660 274 18,288,500 76
19 Jan 2024 0 660 635 640 644 41,397,000 99
23 Jan 2024 0 655 605 630 958 60,015,500 83
24 Jan 2024 0 645 630 635 212 13,548,500 17
25 Jan 2024 0 645 610 635 420 26,289,000 43
26 Jan 2024 0 620 610 620 86 5,278,000 21
29 Jan 2024 0 625 610 610 83 5,108,500 25
31 Jan 2024 0 610 600 600 249 15,049,000 34
02 Feb 2024 0 620 590 615 129 7,747,500 36
06 Feb 2024 0 615 560 560 205 12,133,000 33
07 Feb 2024 0 690 580 620 5,006 319,741,000 389
12 Feb 2024 0 620 600 600 168 10,156,500 37
16 Feb 2024 0 600 580 600 121 7,086,000 22
19 Feb 2024 0 595 560 580 1,235 70,721,000 69
20 Feb 2024 0 580 565 580 414 23,776,000 44
21 Feb 2024 0 580 550 570 1,325 73,784,500 81
22 Feb 2024 0 570 555 570 117 6,631,000 27
23 Feb 2024 0 565 550 550 8,298 460,455,500 58
26 Feb 2024 0 570 555 570 86 4,832,000 27
27 Feb 2024 0 570 555 565 188 10,676,000 23
28 Feb 2024 0 570 540 570 61 3,390,500 21
29 Feb 2024 0 570 550 570 92 5,097,000 24
04 Mar 2024 0 590 500 540 1,610 84,570,000 134
08 Mar 2024 0 570 535 540 95 5,124,500 6
22 Mar 2024 0 525 520 520 38 1,977,500 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 08 Aug 2022 31 Aug 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 30 Nov 2021 23 Dec 2021 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Voluntary Conversion (1 UANG : 514 IDR) - 27 Jul 2021 Active
Proxy Voting   - 08 Apr 2021 03 May 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active