PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,450.00 | 5,675.00 | 5,250.00 | 5,275.00 | 527.28 | 134,727,000 |
| 2023-10-31 | 5,250.00 | 5,525.00 | 4,830.00 | 5,400.00 | 539.77 | 232,418,000 |
| 2023-10-30 | 4,490.00 | 5,550.00 | 4,470.00 | 5,200.00 | 519.78 | 625,478,000 |
| 2023-10-27 | 3,600.00 | 4,470.00 | 3,590.00 | 4,470.00 | 446.81 | 393,425,000 |
| 2023-10-26 | 3,140.00 | 3,650.00 | 3,080.00 | 3,580.00 | 357.85 | 189,826,000 |
| 2023-10-25 | 2,900.00 | 3,150.00 | 2,900.00 | 3,140.00 | 313.87 | 154,206,000 |
| 2023-10-24 | 2,800.00 | 2,920.00 | 2,800.00 | 2,900.00 | 289.88 | 53,277,000 |
| 2023-10-23 | 2,870.00 | 2,890.00 | 2,710.00 | 2,800.00 | 279.88 | 60,101,000 |
| 2023-10-20 | 2,820.00 | 2,920.00 | 2,770.00 | 2,870.00 | 286.88 | 69,278,000 |
| 2023-10-19 | 2,780.00 | 2,840.00 | 2,710.00 | 2,820.00 | 281.88 | 68,193,000 |
| 2023-10-18 | 2,780.00 | 2,950.00 | 2,710.00 | 2,760.00 | 275.88 | 145,108,000 |
| 2023-10-17 | 2,410.00 | 2,780.00 | 2,330.00 | 2,730.00 | 272.89 | 145,589,000 |
| 2023-10-16 | 2,890.00 | 2,890.00 | 2,320.00 | 2,410.00 | 240.90 | 134,502,000 |
| 2023-10-13 | 2,800.00 | 2,830.00 | 2,750.00 | 2,790.00 | 278.88 | 50,617,000 |
| 2023-10-12 | 2,830.00 | 2,900.00 | 2,740.00 | 2,780.00 | 277.88 | 51,190,000 |
| 2023-10-11 | 2,950.00 | 2,950.00 | 2,790.00 | 2,810.00 | 280.88 | 61,076,000 |
| 2023-10-10 | 2,740.00 | 2,880.00 | 2,690.00 | 2,850.00 | 284.88 | 57,277,000 |
| 2023-10-09 | 2,690.00 | 2,810.00 | 2,670.00 | 2,710.00 | 270.89 | 63,549,000 |
| 2023-10-06 | 2,650.00 | 2,730.00 | 2,650.00 | 2,680.00 | 267.89 | 48,131,000 |
| 2023-10-05 | 2,710.00 | 2,770.00 | 2,650.00 | 2,650.00 | 264.89 | 32,983,000 |
| 2023-10-04 | 2,810.00 | 2,840.00 | 2,640.00 | 2,700.00 | 269.89 | 70,135,000 |
| 2023-10-03 | 2,890.00 | 2,890.00 | 2,750.00 | 2,800.00 | 279.88 | 83,351,000 |
| 2023-10-02 | 2,850.00 | 2,970.00 | 2,820.00 | 2,850.00 | 284.88 | 62,049,000 |
| 2023-09-29 | 2,990.00 | 3,000.00 | 2,840.00 | 2,860.00 | 285.88 | 59,702,000 |
| 2023-09-27 | 2,920.00 | 3,040.00 | 2,920.00 | 2,930.00 | 292.88 | 70,552,000 |
| 2023-09-26 | 3,210.00 | 3,300.00 | 2,920.00 | 2,920.00 | 291.88 | 195,761,000 |
| 2023-09-25 | 3,160.00 | 3,440.00 | 3,070.00 | 3,180.00 | 317.87 | 442,177,000 |
| 2023-09-22 | 2,760.00 | 3,020.00 | 2,660.00 | 3,020.00 | 301.87 | 306,701,000 |
| 2023-09-21 | 2,910.00 | 2,910.00 | 2,730.00 | 2,750.00 | 274.88 | 108,390,000 |
| 2023-09-20 | 2,960.00 | 3,050.00 | 2,860.00 | 2,900.00 | 289.88 | 131,928,000 |
| 2023-09-19 | 3,150.00 | 3,270.00 | 2,900.00 | 2,950.00 | 294.88 | 266,345,000 |
| 2023-09-18 | 3,210.00 | 3,460.00 | 2,900.00 | 3,180.00 | 317.87 | 291,182,000 |
| 2023-09-15 | 2,970.00 | 3,150.00 | 2,910.00 | 3,150.00 | 314.87 | 249,924,000 |
| 2023-09-14 | 2,640.00 | 2,870.00 | 2,520.00 | 2,870.00 | 286.88 | 191,969,000 |
| 2023-09-13 | 2,420.00 | 2,620.00 | 2,410.00 | 2,610.00 | 260.89 | 212,554,000 |
| 2023-09-12 | 2,410.00 | 2,460.00 | 2,300.00 | 2,410.00 | 240.90 | 75,894,000 |
| 2023-09-11 | 2,410.00 | 2,440.00 | 2,330.00 | 2,410.00 | 240.90 | 38,343,000 |
| 2023-09-08 | 2,410.00 | 2,470.00 | 2,380.00 | 2,400.00 | 239.90 | 45,123,000 |
| 2023-09-07 | 2,590.00 | 2,650.00 | 2,370.00 | 2,400.00 | 239.90 | 213,979,000 |
| 2023-09-06 | 2,300.00 | 2,470.00 | 2,280.00 | 2,470.00 | 246.90 | 151,391,000 |
| 2023-09-05 | 2,050.00 | 2,250.00 | 2,010.00 | 2,250.00 | 224.91 | 129,663,000 |
| 2023-09-04 | 2,220.00 | 2,250.00 | 2,010.00 | 2,050.00 | 204.91 | 127,728,000 |
| 2023-09-01 | 2,300.00 | 2,380.00 | 2,160.00 | 2,220.00 | 221.91 | 225,657,000 |
| 2023-08-31 | 2,370.00 | 2,490.00 | 2,270.00 | 2,270.00 | 226.90 | 326,426,000 |
| 2023-08-30 | 2,320.00 | 2,460.00 | 2,270.00 | 2,360.00 | 235.90 | 96,446,000 |
| 2023-08-29 | 2,450.00 | 2,460.00 | 2,320.00 | 2,320.00 | 231.90 | 108,282,000 |
| 2023-08-28 | 2,370.00 | 2,450.00 | 2,270.00 | 2,400.00 | 239.90 | 158,472,000 |
| 2023-08-25 | 2,440.00 | 2,530.00 | 2,200.00 | 2,380.00 | 237.90 | 369,026,000 |
| 2023-08-24 | 2,500.00 | 2,570.00 | 2,340.00 | 2,440.00 | 243.90 | 212,039,000 |
| 2023-08-23 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 256.89 | 0 |
| 2023-08-22 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 256.89 | 0 |
| 2023-08-21 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 256.89 | 0 |
| 2023-08-18 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 256.89 | 0 |
| 2023-08-16 | 2,690.00 | 2,690.00 | 2,300.00 | 2,570.00 | 256.89 | 395,064,000 |
| 2023-08-15 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 248.90 | 0 |
| 2023-08-14 | 1,995.00 | 2,490.00 | 1,995.00 | 2,490.00 | 248.90 | 375,829,000 |
| 2023-08-11 | 1,815.00 | 2,020.00 | 1,815.00 | 1,995.00 | 199.42 | 196,902,000 |
| 2023-08-10 | 1,910.00 | 1,915.00 | 1,765.00 | 1,815.00 | 181.42 | 87,536,000 |
| 2023-08-09 | 1,900.00 | 1,925.00 | 1,865.00 | 1,910.00 | 190.92 | 54,678,000 |
| 2023-08-08 | 1,820.00 | 1,940.00 | 1,815.00 | 1,900.00 | 189.92 | 142,955,000 |
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.