PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7,825.00 | 7,950.00 | 7,775.00 | 7,800.00 | 779.67 | 16,496,000 |
| 2024-08-08 | 7,875.00 | 8,000.00 | 7,750.00 | 7,800.00 | 779.67 | 23,128,000 |
| 2024-08-07 | 7,800.00 | 8,175.00 | 7,725.00 | 7,875.00 | 787.17 | 61,602,000 |
| 2024-08-06 | 7,500.00 | 7,900.00 | 7,475.00 | 7,750.00 | 774.67 | 58,097,000 |
| 2024-08-05 | 8,350.00 | 8,375.00 | 7,400.00 | 7,500.00 | 749.68 | 98,217,000 |
| 2024-08-02 | 8,475.00 | 8,525.00 | 8,325.00 | 8,375.00 | 837.15 | 24,592,000 |
| 2024-08-01 | 8,475.00 | 8,575.00 | 8,450.00 | 8,475.00 | 847.14 | 18,453,000 |
| 2024-07-31 | 8,650.00 | 8,725.00 | 8,425.00 | 8,475.00 | 847.14 | 31,624,000 |
| 2024-07-30 | 8,575.00 | 8,625.00 | 8,425.00 | 8,475.00 | 847.14 | 22,687,000 |
| 2024-07-29 | 8,625.00 | 8,750.00 | 8,525.00 | 8,525.00 | 852.14 | 26,265,000 |
| 2024-07-26 | 8,600.00 | 8,725.00 | 8,400.00 | 8,600.00 | 859.64 | 26,125,000 |
| 2024-07-25 | 8,725.00 | 8,825.00 | 8,500.00 | 8,575.00 | 857.14 | 41,287,000 |
| 2024-07-24 | 8,800.00 | 9,175.00 | 8,800.00 | 8,825.00 | 882.13 | 63,525,000 |
| 2024-07-23 | 8,850.00 | 8,975.00 | 8,800.00 | 8,800.00 | 879.63 | 30,590,000 |
| 2024-07-22 | 8,925.00 | 9,050.00 | 8,825.00 | 8,850.00 | 884.63 | 36,645,000 |
| 2024-07-19 | 8,925.00 | 9,050.00 | 8,725.00 | 8,850.00 | 884.63 | 45,398,000 |
| 2024-07-18 | 8,450.00 | 8,950.00 | 8,325.00 | 8,900.00 | 889.63 | 75,183,000 |
| 2024-07-17 | 8,600.00 | 8,675.00 | 8,275.00 | 8,425.00 | 842.15 | 56,635,000 |
| 2024-07-16 | 9,000.00 | 9,050.00 | 8,550.00 | 8,600.00 | 859.64 | 91,079,000 |
| 2024-07-15 | 9,150.00 | 9,325.00 | 9,000.00 | 9,000.00 | 899.62 | 59,206,000 |
| 2024-07-12 | 9,175.00 | 9,250.00 | 9,000.00 | 9,050.00 | 904.62 | 57,026,000 |
| 2024-07-11 | 9,200.00 | 9,375.00 | 9,050.00 | 9,150.00 | 914.62 | 73,504,000 |
| 2024-07-10 | 9,125.00 | 9,350.00 | 9,000.00 | 9,150.00 | 914.62 | 60,076,000 |
| 2024-07-09 | 9,100.00 | 9,425.00 | 9,075.00 | 9,100.00 | 909.62 | 79,833,000 |
| 2024-07-08 | 9,650.00 | 9,650.00 | 9,050.00 | 9,100.00 | 909.62 | 120,546,000 |
| 2024-07-05 | 9,950.00 | 10,150.00 | 9,550.00 | 9,650.00 | 964.59 | 96,198,000 |
| 2024-07-04 | 9,950.00 | 10,075.00 | 9,800.00 | 9,900.00 | 989.58 | 92,325,000 |
| 2024-07-03 | 9,700.00 | 10,000.00 | 9,700.00 | 9,925.00 | 992.08 | 76,187,000 |
| 2024-07-02 | 9,700.00 | 10,175.00 | 9,625.00 | 9,700.00 | 969.59 | 179,230,000 |
| 2024-07-01 | 8,775.00 | 9,925.00 | 8,725.00 | 9,675.00 | 967.09 | 249,570,000 |
| 2024-06-28 | 8,550.00 | 8,850.00 | 8,400.00 | 8,750.00 | 874.63 | 98,874,000 |
| 2024-06-27 | 8,175.00 | 8,500.00 | 8,125.00 | 8,450.00 | 844.64 | 63,909,000 |
| 2024-06-26 | 8,150.00 | 8,275.00 | 8,125.00 | 8,175.00 | 817.16 | 18,422,000 |
| 2024-06-25 | 8,225.00 | 8,275.00 | 8,100.00 | 8,150.00 | 814.66 | 22,205,000 |
| 2024-06-24 | 8,250.00 | 8,350.00 | 8,150.00 | 8,200.00 | 819.66 | 22,699,000 |
| 2024-06-21 | 8,200.00 | 8,475.00 | 8,100.00 | 8,275.00 | 827.15 | 54,152,000 |
| 2024-06-20 | 8,175.00 | 8,200.00 | 7,950.00 | 8,050.00 | 804.66 | 23,485,000 |
| 2024-06-19 | 8,200.00 | 8,350.00 | 8,050.00 | 8,075.00 | 807.16 | 43,625,000 |
| 2024-06-14 | 8,500.00 | 8,600.00 | 8,100.00 | 8,175.00 | 817.16 | 35,988,000 |
| 2024-06-13 | 8,325.00 | 8,600.00 | 8,300.00 | 8,475.00 | 847.14 | 37,866,000 |
| 2024-06-12 | 8,575.00 | 8,775.00 | 8,275.00 | 8,325.00 | 832.15 | 64,295,000 |
| 2024-06-11 | 8,875.00 | 9,000.00 | 8,500.00 | 8,575.00 | 857.14 | 185,653,000 |
| 2024-06-10 | 7,850.00 | 8,600.00 | 7,850.00 | 8,600.00 | 859.64 | 177,071,000 |
| 2024-06-07 | 7,525.00 | 8,025.00 | 7,525.00 | 7,800.00 | 779.67 | 56,122,000 |
| 2024-06-06 | 7,600.00 | 7,775.00 | 7,425.00 | 7,475.00 | 747.19 | 23,661,000 |
| 2024-06-05 | 8,000.00 | 8,125.00 | 7,550.00 | 7,550.00 | 754.68 | 103,703,000 |
| 2024-06-04 | 8,000.00 | 8,325.00 | 8,000.00 | 8,225.00 | 822.15 | 71,670,000 |
| 2024-06-03 | 7,500.00 | 8,250.00 | 7,500.00 | 8,000.00 | 799.66 | 101,832,000 |
| 2024-05-31 | 7,550.00 | 7,725.00 | 7,450.00 | 7,500.00 | 749.68 | 32,100,000 |
| 2024-05-30 | 7,600.00 | 7,925.00 | 7,400.00 | 7,550.00 | 754.68 | 75,742,000 |
| 2024-05-29 | 7,800.00 | 7,800.00 | 6,625.00 | 7,600.00 | 759.68 | 235,222,000 |
| 2024-05-28 | 7,250.00 | 8,175.00 | 7,250.00 | 7,800.00 | 779.67 | 144,056,000 |
| 2024-05-27 | 8,050.00 | 8,200.00 | 7,000.00 | 7,250.00 | 724.70 | 155,538,000 |
| 2024-05-22 | 8,225.00 | 8,250.00 | 8,025.00 | 8,100.00 | 809.66 | 34,209,000 |
| 2024-05-21 | 8,125.00 | 8,300.00 | 8,075.00 | 8,125.00 | 812.16 | 61,344,000 |
| 2024-05-20 | 8,550.00 | 8,800.00 | 7,875.00 | 8,075.00 | 807.16 | 170,849,000 |
| 2024-05-17 | 8,250.00 | 9,175.00 | 8,200.00 | 8,500.00 | 849.64 | 281,993,000 |
| 2024-05-16 | 8,000.00 | 8,625.00 | 7,850.00 | 8,250.00 | 824.65 | 324,779,000 |
| 2024-05-15 | 7,350.00 | 7,850.00 | 7,150.00 | 7,850.00 | 784.67 | 219,592,000 |
| 2024-05-14 | 7,525.00 | 7,650.00 | 7,250.00 | 7,350.00 | 734.69 | 89,364,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 3.2400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.