PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,765.00 | 1,870.00 | 1,735.00 | 1,815.00 | 181.42 | 103,907,000 |
| 2023-08-04 | 1,690.00 | 1,760.00 | 1,680.00 | 1,755.00 | 175.43 | 70,043,000 |
| 2023-08-03 | 1,685.00 | 1,710.00 | 1,655.00 | 1,685.00 | 168.43 | 30,324,000 |
| 2023-08-02 | 1,690.00 | 1,705.00 | 1,615.00 | 1,685.00 | 168.43 | 42,226,000 |
| 2023-08-01 | 1,740.00 | 1,810.00 | 1,660.00 | 1,685.00 | 168.43 | 143,230,000 |
| 2023-07-31 | 1,800.00 | 1,810.00 | 1,660.00 | 1,740.00 | 173.93 | 131,163,000 |
| 2023-07-28 | 1,580.00 | 1,780.00 | 1,540.00 | 1,750.00 | 174.93 | 219,823,000 |
| 2023-07-27 | 1,475.00 | 1,600.00 | 1,420.00 | 1,560.00 | 155.93 | 223,931,000 |
| 2023-07-26 | 1,450.00 | 1,480.00 | 1,395.00 | 1,470.00 | 146.94 | 73,479,000 |
| 2023-07-25 | 1,445.00 | 1,490.00 | 1,395.00 | 1,445.00 | 144.44 | 75,446,000 |
| 2023-07-24 | 1,425.00 | 1,500.00 | 1,295.00 | 1,445.00 | 144.44 | 196,886,000 |
| 2023-07-21 | 1,410.00 | 1,510.00 | 1,385.00 | 1,425.00 | 142.44 | 157,301,000 |
| 2023-07-20 | 1,395.00 | 1,540.00 | 1,265.00 | 1,410.00 | 140.94 | 445,391,000 |
| 2023-07-18 | 1,155.00 | 1,400.00 | 1,140.00 | 1,385.00 | 138.44 | 433,864,000 |
| 2023-07-17 | 1,030.00 | 1,220.00 | 1,030.00 | 1,155.00 | 115.45 | 313,189,000 |
| 2023-07-14 | 980.00 | 1,050.00 | 965.00 | 1,030.00 | 102.96 | 167,265,000 |
| 2023-07-13 | 955.00 | 970.00 | 925.00 | 970.00 | 96.959 | 54,110,000 |
| 2023-07-12 | 965.00 | 965.00 | 930.00 | 960.00 | 95.960 | 31,832,000 |
| 2023-07-11 | 955.00 | 980.00 | 915.00 | 960.00 | 95.960 | 60,329,000 |
| 2023-07-10 | 910.00 | 955.00 | 900.00 | 950.00 | 94.960 | 81,927,000 |
| 2023-07-07 | 870.00 | 905.00 | 850.00 | 900.00 | 89.962 | 53,196,000 |
| 2023-07-06 | 860.00 | 880.00 | 835.00 | 870.00 | 86.963 | 25,230,000 |
| 2023-07-05 | 855.00 | 895.00 | 855.00 | 860.00 | 85.964 | 31,390,000 |
| 2023-07-04 | 845.00 | 865.00 | 835.00 | 855.00 | 85.464 | 37,674,000 |
| 2023-07-03 | 855.00 | 865.00 | 830.00 | 845.00 | 84.465 | 33,359,000 |
| 2023-06-27 | 800.00 | 860.00 | 800.00 | 845.00 | 84.465 | 80,190,000 |
| 2023-06-26 | 865.00 | 870.00 | 740.00 | 800.00 | 79.966 | 370,343,000 |
| 2023-06-23 | 905.00 | 935.00 | 860.00 | 870.00 | 86.963 | 88,285,000 |
| 2023-06-22 | 905.00 | 935.00 | 895.00 | 905.00 | 90.462 | 30,968,000 |
| 2023-06-21 | 920.00 | 920.00 | 885.00 | 900.00 | 89.962 | 49,302,000 |
| 2023-06-20 | 945.00 | 965.00 | 910.00 | 920.00 | 91.961 | 54,432,000 |
| 2023-06-19 | 995.00 | 1,020.00 | 935.00 | 945.00 | 94.460 | 144,123,000 |
| 2023-06-16 | 910.00 | 1,030.00 | 905.00 | 995.00 | 99.458 | 480,607,000 |
| 2023-06-15 | 905.00 | 920.00 | 895.00 | 910.00 | 90.962 | 41,920,000 |
| 2023-06-14 | 905.00 | 920.00 | 895.00 | 900.00 | 89.962 | 26,533,000 |
| 2023-06-13 | 895.00 | 915.00 | 885.00 | 900.00 | 89.962 | 26,782,000 |
| 2023-06-12 | 890.00 | 915.00 | 880.00 | 885.00 | 88.463 | 34,325,000 |
| 2023-06-09 | 920.00 | 925.00 | 885.00 | 890.00 | 88.963 | 49,284,000 |
| 2023-06-08 | 940.00 | 955.00 | 915.00 | 915.00 | 91.462 | 145,215,000 |
| 2023-06-07 | 900.00 | 930.00 | 885.00 | 925.00 | 92.461 | 134,344,000 |
| 2023-06-06 | 890.00 | 915.00 | 885.00 | 895.00 | 89.462 | 33,783,000 |
| 2023-06-05 | 880.00 | 895.00 | 875.00 | 885.00 | 88.463 | 29,389,000 |
| 2023-05-31 | 885.00 | 895.00 | 875.00 | 875.00 | 87.463 | 42,036,000 |
| 2023-05-30 | 880.00 | 910.00 | 865.00 | 880.00 | 87.963 | 61,113,000 |
| 2023-05-29 | 875.00 | 885.00 | 865.00 | 875.00 | 87.463 | 33,447,000 |
| 2023-05-26 | 880.00 | 885.00 | 865.00 | 875.00 | 87.463 | 33,297,000 |
| 2023-05-25 | 875.00 | 905.00 | 870.00 | 880.00 | 87.963 | 86,636,000 |
| 2023-05-24 | 865.00 | 890.00 | 865.00 | 870.00 | 86.963 | 38,002,000 |
| 2023-05-23 | 885.00 | 890.00 | 865.00 | 865.00 | 86.464 | 48,288,000 |
| 2023-05-22 | 875.00 | 895.00 | 870.00 | 885.00 | 88.463 | 41,094,000 |
| 2023-05-19 | 870.00 | 895.00 | 860.00 | 870.00 | 86.963 | 71,731,000 |
| 2023-05-17 | 920.00 | 935.00 | 870.00 | 875.00 | 87.463 | 178,307,000 |
| 2023-05-16 | 825.00 | 985.00 | 825.00 | 920.00 | 91.961 | 549,210,000 |
| 2023-05-15 | 865.00 | 870.00 | 820.00 | 825.00 | 82.465 | 79,891,000 |
| 2023-05-12 | 825.00 | 880.00 | 800.00 | 855.00 | 85.464 | 143,480,000 |
| 2023-05-11 | 800.00 | 855.00 | 800.00 | 810.00 | 80.966 | 113,876,000 |
| 2023-05-10 | 815.00 | 855.00 | 805.00 | 805.00 | 80.466 | 116,370,000 |
| 2023-05-09 | 880.00 | 880.00 | 840.00 | 855.00 | 85.464 | 51,353,000 |
| 2023-05-08 | 900.00 | 935.00 | 845.00 | 880.00 | 87.963 | 136,919,000 |
| 2023-05-05 | 920.00 | 930.00 | 860.00 | 900.00 | 89.962 | 301,876,000 |
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.