PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,275.00 | 8,525.00 | 7,425.00 | 7,425.00 | 742.19 | 151,714,000 |
| 2024-01-26 | 8,825.00 | 8,850.00 | 8,000.00 | 8,250.00 | 824.65 | 122,507,000 |
| 2024-01-25 | 9,350.00 | 9,550.00 | 8,750.00 | 8,825.00 | 882.13 | 145,191,000 |
| 2024-01-24 | 9,175.00 | 9,775.00 | 9,050.00 | 9,325.00 | 932.11 | 334,165,000 |
| 2024-01-23 | 8,200.00 | 9,000.00 | 8,050.00 | 9,000.00 | 899.62 | 356,259,000 |
| 2024-01-22 | 7,975.00 | 8,450.00 | 7,975.00 | 8,200.00 | 819.66 | 946,695,000 |
| 2024-01-19 | 8,900.00 | 8,900.00 | 8,850.00 | 8,850.00 | 884.63 | 26,924,000 |
| 2024-01-18 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 982.09 | 13,485,000 |
| 2024-01-17 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,089.54 | 5,624,000 |
| 2024-01-16 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,209.49 | 13,305,000 |
| 2024-01-15 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-12 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-11 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-10 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-09 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-08 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-05 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-04 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-03 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2024-01-02 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2023-12-29 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2023-12-28 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2023-12-27 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2023-12-22 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2023-12-21 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2023-12-20 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2023-12-19 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 1,341.94 | 0 |
| 2023-12-18 | 12,900.00 | 13,750.00 | 12,750.00 | 13,425.00 | 1,341.94 | 165,511,000 |
| 2023-12-15 | 12,000.00 | 13,050.00 | 11,725.00 | 12,800.00 | 1,279.46 | 165,863,000 |
| 2023-12-14 | 11,350.00 | 11,975.00 | 10,500.00 | 11,925.00 | 1,192.00 | 156,349,000 |
| 2023-12-13 | 10,950.00 | 11,700.00 | 10,825.00 | 11,350.00 | 1,134.52 | 120,665,000 |
| 2023-12-12 | 10,775.00 | 11,100.00 | 9,900.00 | 10,950.00 | 1,094.54 | 110,101,000 |
| 2023-12-11 | 10,850.00 | 11,100.00 | 10,300.00 | 10,700.00 | 1,069.55 | 164,573,000 |
| 2023-12-08 | 9,825.00 | 10,800.00 | 9,775.00 | 10,800.00 | 1,079.55 | 140,254,000 |
| 2023-12-07 | 9,800.00 | 9,975.00 | 9,575.00 | 9,825.00 | 982.09 | 71,601,000 |
| 2023-12-06 | 9,900.00 | 9,950.00 | 9,500.00 | 9,825.00 | 982.09 | 73,230,000 |
| 2023-12-05 | 9,575.00 | 10,050.00 | 9,150.00 | 9,750.00 | 974.59 | 191,248,000 |
| 2023-12-04 | 9,150.00 | 9,475.00 | 8,600.00 | 9,475.00 | 947.10 | 148,063,000 |
| 2023-12-01 | 9,000.00 | 9,200.00 | 7,950.00 | 9,000.00 | 899.62 | 152,089,000 |
| 2023-11-30 | 8,275.00 | 8,825.00 | 8,100.00 | 8,825.00 | 882.13 | 334,548,000 |
| 2023-11-29 | 7,500.00 | 8,025.00 | 7,400.00 | 8,025.00 | 802.16 | 193,576,000 |
| 2023-11-28 | 6,725.00 | 7,350.00 | 6,675.00 | 7,350.00 | 734.69 | 230,491,000 |
| 2023-11-27 | 6,525.00 | 6,775.00 | 6,275.00 | 6,700.00 | 669.72 | 58,730,000 |
| 2023-11-24 | 6,675.00 | 6,700.00 | 6,375.00 | 6,525.00 | 652.23 | 30,686,000 |
| 2023-11-23 | 6,500.00 | 6,875.00 | 6,300.00 | 6,650.00 | 664.72 | 77,696,000 |
| 2023-11-22 | 6,500.00 | 6,550.00 | 5,850.00 | 6,500.00 | 649.73 | 166,798,000 |
| 2023-11-21 | 6,800.00 | 6,850.00 | 6,500.00 | 6,500.00 | 649.73 | 89,224,000 |
| 2023-11-20 | 6,800.00 | 7,200.00 | 6,700.00 | 6,800.00 | 679.71 | 103,374,000 |
| 2023-11-17 | 6,625.00 | 6,975.00 | 6,500.00 | 6,800.00 | 679.71 | 143,628,000 |
| 2023-11-16 | 6,875.00 | 6,950.00 | 6,200.00 | 6,650.00 | 664.72 | 256,810,000 |
| 2023-11-15 | 6,900.00 | 7,050.00 | 6,600.00 | 6,875.00 | 687.21 | 188,929,000 |
| 2023-11-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 699.71 | 0 |
| 2023-11-13 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 699.71 | 0 |
| 2023-11-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 699.71 | 0 |
| 2023-11-09 | 6,525.00 | 7,050.00 | 6,525.00 | 7,000.00 | 699.71 | 252,239,000 |
| 2023-11-08 | 6,000.00 | 6,675.00 | 5,825.00 | 6,500.00 | 649.73 | 195,174,000 |
| 2023-11-07 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 602.25 | 0 |
| 2023-11-06 | 5,400.00 | 6,375.00 | 5,400.00 | 6,025.00 | 602.25 | 253,578,000 |
| 2023-11-03 | 5,375.00 | 5,475.00 | 5,175.00 | 5,350.00 | 534.78 | 84,498,000 |
| 2023-11-02 | 5,325.00 | 5,575.00 | 5,150.00 | 5,350.00 | 534.78 | 84,570,000 |
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.