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 |
← NewerPage 3 of 3 · 131 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.