PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 680.00 | 705.00 | 670.00 | 670.00 | 670.00 | 165,911,800 |
| 2026-07-27 | 700.00 | 705.00 | 675.00 | 690.00 | 690.00 | 176,720,800 |
| 2026-07-24 | 750.00 | 755.00 | 690.00 | 700.00 | 700.00 | 547,805,800 |
| 2026-07-23 | 720.00 | 825.00 | 710.00 | 755.00 | 755.00 | 923,643,800 |
| 2026-07-22 | 735.00 | 755.00 | 705.00 | 720.00 | 720.00 | 485,325,400 |
| 2026-07-21 | 680.00 | 750.00 | 670.00 | 735.00 | 735.00 | 807,199,700 |
| 2026-07-20 | 635.00 | 670.00 | 635.00 | 670.00 | 670.00 | 310,137,800 |
| 2026-07-17 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | 110,360,900 |
| 2026-07-16 | 630.00 | 640.00 | 615.00 | 630.00 | 630.00 | 113,351,900 |
| 2026-07-15 | 635.00 | 645.00 | 620.00 | 625.00 | 625.00 | 126,517,000 |
| 2026-07-14 | 645.00 | 670.00 | 630.00 | 630.00 | 630.00 | 308,750,400 |
| 2026-07-13 | 620.00 | 650.00 | 610.00 | 640.00 | 640.00 | 233,289,500 |
| 2026-07-10 | 625.00 | 635.00 | 615.00 | 620.00 | 620.00 | 134,120,800 |
| 2026-07-09 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | 114,843,000 |
| 2026-07-08 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | 146,033,800 |
| 2026-07-07 | 620.00 | 640.00 | 605.00 | 635.00 | 635.00 | 253,276,500 |
| 2026-07-06 | 610.00 | 635.00 | 590.00 | 615.00 | 615.00 | 172,827,000 |
| 2026-07-03 | 625.00 | 645.00 | 605.00 | 610.00 | 610.00 | 179,242,700 |
| 2026-07-02 | 610.00 | 650.00 | 595.00 | 615.00 | 615.00 | 461,948,300 |
| 2026-07-01 | 530.00 | 630.00 | 525.00 | 620.00 | 620.00 | 426,419,600 |
| 2026-06-30 | 575.00 | 575.00 | 525.00 | 530.00 | 530.00 | 196,974,600 |
| 2026-06-29 | 570.00 | 590.00 | 560.00 | 570.00 | 570.00 | 195,970,100 |
| 2026-06-26 | 625.00 | 630.00 | 555.00 | 565.00 | 565.00 | 358,690,900 |
| 2026-06-25 | 610.00 | 655.00 | 595.00 | 625.00 | 625.00 | 219,314,500 |
| 2026-06-24 | 685.00 | 690.00 | 605.00 | 610.00 | 610.00 | 323,707,600 |
| 2026-06-23 | 655.00 | 690.00 | 645.00 | 685.00 | 685.00 | 222,694,700 |
| 2026-06-22 | 690.00 | 695.00 | 640.00 | 655.00 | 655.00 | 233,881,300 |
| 2026-06-19 | 710.00 | 720.00 | 675.00 | 680.00 | 680.00 | 313,674,000 |
| 2026-06-18 | 695.00 | 715.00 | 665.00 | 710.00 | 710.00 | 350,712,700 |
| 2026-06-17 | 755.00 | 765.00 | 690.00 | 695.00 | 695.00 | 436,703,400 |
| 2026-06-16 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-06-15 | 755.00 | 810.00 | 725.00 | 745.00 | 745.00 | 1,191,910,200 |
| 2026-06-12 | 685.00 | 735.00 | 665.00 | 720.00 | 720.00 | 690,438,500 |
| 2026-06-11 | 715.00 | 745.00 | 645.00 | 665.00 | 665.00 | 780,465,500 |
| 2026-06-10 | 765.00 | 835.00 | 715.00 | 730.00 | 730.00 | 1,360,172,500 |
| 2026-06-09 | 640.00 | 780.00 | 610.00 | 775.00 | 775.00 | 1,256,978,600 |
| 2026-06-08 | 650.00 | 685.00 | 600.00 | 640.00 | 640.00 | 484,999,700 |
| 2026-06-05 | 750.00 | 765.00 | 660.00 | 675.00 | 675.00 | 646,650,900 |
| 2026-06-04 | 720.00 | 770.00 | 640.00 | 725.00 | 725.00 | 1,011,159,000 |
| 2026-06-03 | 855.00 | 855.00 | 670.00 | 725.00 | 725.00 | 1,397,838,200 |
| 2026-06-02 | 750.00 | 785.00 | 715.00 | 785.00 | 785.00 | 515,638,400 |
| 2026-06-01 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-29 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 1,884,779,200 |
| 2026-05-28 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-05-27 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-05-26 | 482.00 | 595.00 | 478.00 | 505.00 | 505.00 | 871,026,600 |
| 2026-05-25 | 500.00 | 510.00 | 464.00 | 486.00 | 486.00 | 496,509,700 |
| 2026-05-22 | 492.00 | 520.00 | 468.00 | 515.00 | 515.00 | 725,206,200 |
| 2026-05-21 | 590.00 | 600.00 | 510.00 | 535.00 | 535.00 | 316,088,300 |
| 2026-05-20 | 645.00 | 670.00 | 575.00 | 590.00 | 590.00 | 586,115,800 |
| 2026-05-19 | 770.00 | 775.00 | 640.00 | 650.00 | 650.00 | 607,248,400 |
| 2026-05-18 | 805.00 | 810.00 | 725.00 | 750.00 | 750.00 | 666,710,600 |
| 2026-05-15 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-14 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-13 | 825.00 | 885.00 | 825.00 | 850.00 | 850.00 | 540,831,200 |
| 2026-05-12 | 1,030.00 | 1,070.00 | 920.00 | 945.00 | 945.00 | 498,891,100 |
| 2026-05-11 | 1,115.00 | 1,130.00 | 1,010.00 | 1,030.00 | 1,030.00 | 195,387,100 |
| 2026-05-08 | 1,190.00 | 1,200.00 | 1,115.00 | 1,120.00 | 1,120.00 | 127,785,200 |
| 2026-05-07 | 1,270.00 | 1,290.00 | 1,185.00 | 1,190.00 | 1,190.00 | 178,341,000 |
| 2026-05-06 | 1,300.00 | 1,305.00 | 1,230.00 | 1,240.00 | 1,240.00 | 315,358,600 |
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.