PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,165.00 | 1,300.00 | 1,140.00 | 1,300.00 | 1,300.00 | 380,337,500 |
| 2026-05-04 | 1,210.00 | 1,245.00 | 1,155.00 | 1,160.00 | 1,160.00 | 500,314,900 |
| 2026-05-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-04-30 | 1,285.00 | 1,290.00 | 1,190.00 | 1,200.00 | 1,200.00 | 385,324,800 |
| 2026-04-29 | 1,285.00 | 1,320.00 | 1,255.00 | 1,300.00 | 1,300.00 | 448,364,000 |
| 2026-04-28 | 1,330.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,285.00 | 446,759,200 |
| 2026-04-27 | 1,330.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,315.00 | 311,711,000 |
| 2026-04-24 | 1,400.00 | 1,430.00 | 1,310.00 | 1,315.00 | 1,315.00 | 144,157,500 |
| 2026-04-23 | 1,510.00 | 1,515.00 | 1,400.00 | 1,400.00 | 1,400.00 | 128,719,700 |
| 2026-04-22 | 1,525.00 | 1,530.00 | 1,465.00 | 1,510.00 | 1,510.00 | 142,289,300 |
| 2026-04-21 | 1,530.00 | 1,555.00 | 1,485.00 | 1,530.00 | 1,530.00 | 245,562,300 |
| 2026-04-20 | 1,600.00 | 1,620.00 | 1,505.00 | 1,535.00 | 1,535.00 | 268,054,200 |
| 2026-04-17 | 1,560.00 | 1,615.00 | 1,535.00 | 1,590.00 | 1,590.00 | 356,436,000 |
| 2026-04-16 | 1,505.00 | 1,585.00 | 1,480.00 | 1,545.00 | 1,545.00 | 404,432,700 |
| 2026-04-15 | 1,530.00 | 1,555.00 | 1,475.00 | 1,495.00 | 1,495.00 | 484,319,900 |
| 2026-04-14 | 1,470.00 | 1,560.00 | 1,440.00 | 1,515.00 | 1,515.00 | 702,456,500 |
| 2026-04-13 | 1,335.00 | 1,465.00 | 1,320.00 | 1,430.00 | 1,430.00 | 655,344,100 |
| 2026-04-10 | 1,320.00 | 1,410.00 | 1,300.00 | 1,345.00 | 1,345.00 | 557,865,400 |
| 2026-04-09 | 1,180.00 | 1,275.00 | 1,170.00 | 1,270.00 | 1,270.00 | 673,398,800 |
| 2026-04-08 | 1,250.00 | 1,270.00 | 1,155.00 | 1,230.00 | 1,230.00 | 1,050,888,800 |
| 2026-04-07 | 1,100.00 | 1,230.00 | 1,075.00 | 1,170.00 | 1,170.00 | 659,217,000 |
| 2026-04-06 | 1,000.00 | 1,150.00 | 965.00 | 1,110.00 | 1,110.00 | 406,835,000 |
| 2026-04-02 | 1,110.00 | 1,120.00 | 1,020.00 | 1,045.00 | 1,045.00 | 379,749,800 |
| 2026-04-01 | 1,100.00 | 1,150.00 | 1,085.00 | 1,130.00 | 1,130.00 | 342,066,600 |
| 2026-03-31 | 1,140.00 | 1,155.00 | 1,060.00 | 1,060.00 | 1,060.00 | 454,166,000 |
| 2026-03-30 | 1,100.00 | 1,170.00 | 1,090.00 | 1,130.00 | 1,130.00 | 378,736,400 |
| 2026-03-27 | 1,150.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,150.00 | 96,894,700 |
| 2026-03-26 | 1,190.00 | 1,220.00 | 1,125.00 | 1,125.00 | 1,125.00 | 107,189,600 |
| 2026-03-25 | 1,130.00 | 1,200.00 | 1,110.00 | 1,175.00 | 1,175.00 | 164,596,100 |
| 2026-03-17 | 1,130.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | 185,097,900 |
| 2026-03-16 | 1,195.00 | 1,200.00 | 1,095.00 | 1,095.00 | 1,095.00 | 182,951,000 |
| 2026-03-13 | 1,205.00 | 1,240.00 | 1,155.00 | 1,195.00 | 1,195.00 | 142,449,200 |
| 2026-03-12 | 1,300.00 | 1,310.00 | 1,230.00 | 1,230.00 | 1,230.00 | 104,088,200 |
| 2026-03-11 | 1,295.00 | 1,325.00 | 1,260.00 | 1,305.00 | 1,305.00 | 161,937,700 |
| 2026-03-10 | 1,350.00 | 1,380.00 | 1,255.00 | 1,275.00 | 1,275.00 | 228,719,100 |
| 2026-03-09 | 1,160.00 | 1,350.00 | 1,155.00 | 1,280.00 | 1,280.00 | 244,804,700 |
| 2026-03-06 | 1,300.00 | 1,375.00 | 1,180.00 | 1,320.00 | 1,320.00 | 246,114,800 |
| 2026-03-05 | 1,330.00 | 1,415.00 | 1,315.00 | 1,320.00 | 1,320.00 | 246,101,900 |
| 2026-03-04 | 1,400.00 | 1,400.00 | 1,280.00 | 1,335.00 | 1,335.00 | 158,811,100 |
| 2026-03-03 | 1,490.00 | 1,540.00 | 1,450.00 | 1,450.00 | 1,450.00 | 96,883,600 |
| 2026-03-02 | 1,520.00 | 1,575.00 | 1,470.00 | 1,470.00 | 1,470.00 | 151,322,300 |
| 2026-02-27 | 1,630.00 | 1,655.00 | 1,560.00 | 1,600.00 | 1,600.00 | 68,484,500 |
| 2026-02-26 | 1,690.00 | 1,710.00 | 1,600.00 | 1,650.00 | 1,650.00 | 71,935,800 |
| 2026-02-25 | 1,740.00 | 1,765.00 | 1,680.00 | 1,680.00 | 1,680.00 | 135,624,100 |
| 2026-02-24 | 1,810.00 | 1,845.00 | 1,720.00 | 1,720.00 | 1,720.00 | 146,053,100 |
| 2026-02-23 | 1,780.00 | 1,850.00 | 1,775.00 | 1,800.00 | 1,800.00 | 235,823,600 |
| 2026-02-20 | 1,755.00 | 1,765.00 | 1,685.00 | 1,735.00 | 1,735.00 | 135,141,500 |
| 2026-02-19 | 1,805.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,755.00 | 81,546,100 |
| 2026-02-18 | 1,815.00 | 1,860.00 | 1,790.00 | 1,795.00 | 1,795.00 | 71,990,400 |
| 2026-02-13 | 1,805.00 | 1,860.00 | 1,755.00 | 1,810.00 | 1,810.00 | 106,551,500 |
| 2026-02-12 | 1,940.00 | 1,990.00 | 1,810.00 | 1,825.00 | 1,825.00 | 241,253,900 |
| 2026-02-11 | 1,670.00 | 1,930.00 | 1,670.00 | 1,925.00 | 1,925.00 | 346,104,600 |
| 2026-02-10 | 1,640.00 | 1,685.00 | 1,620.00 | 1,640.00 | 1,640.00 | 57,642,000 |
| 2026-02-09 | 1,670.00 | 1,675.00 | 1,615.00 | 1,645.00 | 1,645.00 | 41,297,800 |
| 2026-02-06 | 1,685.00 | 1,735.00 | 1,605.00 | 1,630.00 | 1,630.00 | 84,023,100 |
| 2026-02-05 | 1,715.00 | 1,815.00 | 1,700.00 | 1,710.00 | 1,710.00 | 106,296,500 |
| 2026-02-04 | 1,685.00 | 1,760.00 | 1,670.00 | 1,715.00 | 1,715.00 | 94,849,200 |
| 2026-02-03 | 1,500.00 | 1,720.00 | 1,470.00 | 1,665.00 | 1,665.00 | 196,174,200 |
| 2026-02-02 | 1,805.00 | 1,810.00 | 1,530.00 | 1,530.00 | 1,530.00 | 195,054,000 |
| 2026-01-30 | 1,850.00 | 1,930.00 | 1,685.00 | 1,800.00 | 1,800.00 | 274,497,100 |
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.