PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 970.00 | 1,000.00 | 905.00 | 920.00 | 91.961 | 218,245,000 |
| 2023-05-03 | 995.00 | 1,000.00 | 970.00 | 970.00 | 96.959 | 60,832,000 |
| 2023-05-02 | 1,010.00 | 1,045.00 | 990.00 | 990.00 | 98.958 | 135,308,000 |
| 2023-04-28 | 1,035.00 | 1,035.00 | 975.00 | 1,000.00 | 99.958 | 160,212,000 |
| 2023-04-27 | 1,030.00 | 1,065.00 | 1,000.00 | 1,015.00 | 101.46 | 174,866,000 |
| 2023-04-26 | 950.00 | 1,065.00 | 940.00 | 1,030.00 | 102.96 | 664,295,000 |
| 2023-04-18 | 900.00 | 950.00 | 875.00 | 950.00 | 94.960 | 215,273,000 |
| 2023-04-17 | 890.00 | 910.00 | 830.00 | 900.00 | 89.962 | 305,175,000 |
| 2023-04-14 | 925.00 | 925.00 | 890.00 | 890.00 | 88.963 | 122,071,000 |
| 2023-04-13 | 925.00 | 935.00 | 885.00 | 900.00 | 89.962 | 159,841,000 |
| 2023-04-12 | 945.00 | 960.00 | 915.00 | 925.00 | 92.461 | 329,596,000 |
| 2023-04-11 | 870.00 | 950.00 | 870.00 | 945.00 | 94.460 | 738,211,000 |
| 2023-04-10 | 905.00 | 925.00 | 865.00 | 870.00 | 86.963 | 184,360,000 |
| 2023-04-06 | 915.00 | 925.00 | 875.00 | 900.00 | 89.962 | 277,584,000 |
| 2023-04-05 | 920.00 | 940.00 | 885.00 | 900.00 | 89.962 | 651,606,000 |
| 2023-04-04 | 840.00 | 920.00 | 820.00 | 895.00 | 89.462 | 1,568,691,000 |
| 2023-04-03 | 825.00 | 850.00 | 790.00 | 810.00 | 80.966 | 569,833,000 |
| 2023-03-31 | 745.00 | 880.00 | 745.00 | 815.00 | 81.466 | 1,862,118,000 |
| 2023-03-30 | 735.00 | 785.00 | 720.00 | 740.00 | 73.969 | 542,392,000 |
| 2023-03-29 | 760.00 | 760.00 | 715.00 | 735.00 | 73.469 | 338,113,000 |
| 2023-03-28 | 720.00 | 780.00 | 715.00 | 755.00 | 75.468 | 1,041,581,000 |
| 2023-03-27 | 670.00 | 755.00 | 665.00 | 710.00 | 70.970 | 891,215,000 |
| 2023-03-24 | 785.00 | 805.00 | 710.00 | 710.00 | 70.970 | 840,632,000 |
| 2023-03-21 | 625.00 | 790.00 | 625.00 | 760.00 | 75.968 | 3,310,310,000 |
| 2023-03-20 | 670.00 | 670.00 | 670.00 | 670.00 | 66.972 | 170,044,000 |
| 2023-03-17 | 720.00 | 755.00 | 720.00 | 720.00 | 71.970 | 423,053,000 |
| 2023-03-16 | 825.00 | 1,000.00 | 770.00 | 770.00 | 76.968 | 3,183,218,000 |
| 2023-03-15 | 710.00 | 825.00 | 700.00 | 825.00 | 82.465 | 1,579,973,000 |
| 2023-03-14 | 550.00 | 660.00 | 550.00 | 660.00 | 65.972 | 3,085,736,000 |
| 2023-03-13 | 440.00 | 530.00 | 412.00 | 530.00 | 52.978 | 1,791,283,000 |
| 2023-03-10 | 424.00 | 426.00 | 320.00 | 426.00 | 42.582 | 6,772,109,000 |
| 2023-03-09 | 342.00 | 342.00 | 330.00 | 342.00 | 34.186 | 528,003,000 |
| 2023-03-08 | 274.00 | 274.00 | 240.00 | 274.00 | 27.389 | 1,063,562,000 |
← NewerPage 15 of 15 · 873 trading days
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.