PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7,075.00 | 7,675.00 | 7,050.00 | 7,500.00 | 749.68 | 140,297,000 |
| 2024-05-08 | 7,350.00 | 7,525.00 | 7,050.00 | 7,050.00 | 704.70 | 57,602,000 |
| 2024-05-07 | 7,200.00 | 7,425.00 | 7,175.00 | 7,325.00 | 732.19 | 71,872,000 |
| 2024-05-06 | 7,025.00 | 7,250.00 | 7,025.00 | 7,200.00 | 719.70 | 61,399,000 |
| 2024-05-03 | 7,600.00 | 7,650.00 | 6,950.00 | 7,025.00 | 702.20 | 139,328,000 |
| 2024-05-02 | 7,650.00 | 7,750.00 | 7,250.00 | 7,600.00 | 759.68 | 157,791,000 |
| 2024-04-30 | 7,175.00 | 7,650.00 | 7,175.00 | 7,450.00 | 744.69 | 188,550,000 |
| 2024-04-29 | 6,400.00 | 7,175.00 | 6,400.00 | 7,150.00 | 714.70 | 236,662,000 |
| 2024-04-26 | 6,225.00 | 6,675.00 | 6,125.00 | 6,375.00 | 637.23 | 181,318,000 |
| 2024-04-25 | 6,300.00 | 6,475.00 | 6,200.00 | 6,225.00 | 622.24 | 58,238,000 |
| 2024-04-24 | 6,050.00 | 6,475.00 | 6,025.00 | 6,275.00 | 627.24 | 100,488,000 |
| 2024-04-23 | 6,025.00 | 6,175.00 | 5,925.00 | 6,025.00 | 602.25 | 35,120,000 |
| 2024-04-22 | 6,175.00 | 6,300.00 | 5,875.00 | 6,025.00 | 602.25 | 61,474,000 |
| 2024-04-19 | 6,125.00 | 6,250.00 | 5,725.00 | 6,125.00 | 612.24 | 81,483,000 |
| 2024-04-18 | 6,500.00 | 6,500.00 | 5,975.00 | 6,125.00 | 612.24 | 158,012,000 |
| 2024-04-17 | 5,750.00 | 6,775.00 | 5,650.00 | 6,475.00 | 647.23 | 323,049,000 |
| 2024-04-16 | 5,425.00 | 5,775.00 | 5,125.00 | 5,650.00 | 564.76 | 86,237,000 |
| 2024-04-05 | 4,980.00 | 5,650.00 | 4,980.00 | 5,425.00 | 542.27 | 162,261,000 |
| 2024-04-04 | 4,990.00 | 5,075.00 | 4,950.00 | 4,980.00 | 497.79 | 29,078,000 |
| 2024-04-03 | 5,000.00 | 5,150.00 | 4,980.00 | 4,980.00 | 497.79 | 61,978,000 |
| 2024-04-02 | 4,950.00 | 5,075.00 | 4,860.00 | 5,000.00 | 499.79 | 47,875,000 |
| 2024-04-01 | 4,960.00 | 5,050.00 | 4,720.00 | 4,950.00 | 494.79 | 45,757,000 |
| 2024-03-28 | 5,100.00 | 5,150.00 | 4,960.00 | 4,960.00 | 495.79 | 33,013,000 |
| 2024-03-27 | 5,050.00 | 5,175.00 | 4,970.00 | 5,075.00 | 507.29 | 28,189,000 |
| 2024-03-26 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 493.79 | 0 |
| 2024-03-25 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 493.79 | 0 |
| 2024-03-22 | 4,930.00 | 5,025.00 | 4,850.00 | 4,940.00 | 493.79 | 56,167,000 |
| 2024-03-21 | 4,740.00 | 5,275.00 | 4,700.00 | 4,930.00 | 492.79 | 182,655,000 |
| 2024-03-20 | 4,700.00 | 4,790.00 | 4,430.00 | 4,740.00 | 473.80 | 137,781,000 |
| 2024-03-19 | 4,730.00 | 4,970.00 | 4,630.00 | 4,660.00 | 465.80 | 125,706,000 |
| 2024-03-18 | 5,250.00 | 5,250.00 | 4,580.00 | 4,720.00 | 471.80 | 331,910,000 |
| 2024-03-15 | 6,200.00 | 6,375.00 | 5,250.00 | 5,250.00 | 524.78 | 229,381,000 |
| 2024-03-14 | 6,375.00 | 6,550.00 | 6,025.00 | 6,200.00 | 619.74 | 117,404,000 |
| 2024-03-13 | 6,700.00 | 6,750.00 | 6,375.00 | 6,375.00 | 637.23 | 78,323,000 |
| 2024-03-08 | 6,700.00 | 6,875.00 | 6,425.00 | 6,575.00 | 657.22 | 85,165,000 |
| 2024-03-07 | 6,200.00 | 6,950.00 | 6,200.00 | 6,850.00 | 684.71 | 126,427,000 |
| 2024-03-06 | 6,400.00 | 6,550.00 | 5,825.00 | 6,200.00 | 619.74 | 130,936,000 |
| 2024-03-05 | 6,900.00 | 6,975.00 | 6,350.00 | 6,400.00 | 639.73 | 119,445,000 |
| 2024-03-04 | 7,200.00 | 7,225.00 | 6,875.00 | 6,900.00 | 689.71 | 77,065,000 |
| 2024-03-01 | 7,300.00 | 7,400.00 | 7,025.00 | 7,100.00 | 709.70 | 86,590,000 |
| 2024-02-29 | 7,150.00 | 7,275.00 | 6,925.00 | 7,125.00 | 712.20 | 333,595,000 |
| 2024-02-28 | 6,800.00 | 7,275.00 | 6,775.00 | 7,050.00 | 704.70 | 77,428,000 |
| 2024-02-27 | 7,075.00 | 7,075.00 | 6,800.00 | 6,800.00 | 679.71 | 31,371,000 |
| 2024-02-26 | 6,950.00 | 7,100.00 | 6,825.00 | 7,000.00 | 699.71 | 40,787,000 |
| 2024-02-23 | 7,175.00 | 7,300.00 | 6,900.00 | 6,925.00 | 692.21 | 51,919,000 |
| 2024-02-22 | 6,975.00 | 7,175.00 | 6,875.00 | 7,100.00 | 709.70 | 54,451,000 |
| 2024-02-21 | 7,100.00 | 7,450.00 | 6,750.00 | 6,950.00 | 694.71 | 115,612,000 |
| 2024-02-20 | 7,950.00 | 8,000.00 | 7,025.00 | 7,050.00 | 704.70 | 254,536,000 |
| 2024-02-19 | 6,825.00 | 7,950.00 | 6,825.00 | 7,900.00 | 789.67 | 312,315,000 |
| 2024-02-16 | 5,925.00 | 6,825.00 | 5,500.00 | 6,625.00 | 662.22 | 252,439,000 |
| 2024-02-15 | 6,200.00 | 6,600.00 | 5,925.00 | 5,925.00 | 592.25 | 120,606,000 |
| 2024-02-13 | 7,100.00 | 7,100.00 | 6,575.00 | 6,575.00 | 657.22 | 31,321,000 |
| 2024-02-12 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 729.69 | 92,301,000 |
| 2024-02-07 | 8,100.00 | 8,350.00 | 7,500.00 | 7,800.00 | 779.67 | 171,039,000 |
| 2024-02-06 | 7,450.00 | 8,175.00 | 7,325.00 | 8,100.00 | 809.66 | 155,664,000 |
| 2024-02-05 | 6,850.00 | 7,475.00 | 6,800.00 | 7,475.00 | 747.19 | 173,185,000 |
| 2024-02-02 | 6,625.00 | 6,825.00 | 6,425.00 | 6,800.00 | 679.71 | 85,611,000 |
| 2024-02-01 | 6,550.00 | 6,875.00 | 6,375.00 | 6,600.00 | 659.72 | 102,962,000 |
| 2024-01-31 | 6,900.00 | 7,200.00 | 6,250.00 | 6,575.00 | 657.22 | 167,238,000 |
| 2024-01-30 | 7,300.00 | 7,625.00 | 6,700.00 | 6,850.00 | 684.71 | 267,930,000 |
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.