PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,560.00 | 1,880.00 | 1,330.00 | 1,850.00 | 1,850.00 | 610,781,200 |
| 2026-01-28 | 1,515.00 | 1,660.00 | 1,515.00 | 1,560.00 | 1,560.00 | 181,637,100 |
| 2026-01-27 | 1,710.00 | 1,780.00 | 1,675.00 | 1,780.00 | 1,780.00 | 68,094,300 |
| 2026-01-26 | 1,735.00 | 1,755.00 | 1,640.00 | 1,710.00 | 1,710.00 | 81,516,000 |
| 2026-01-23 | 1,800.00 | 1,805.00 | 1,650.00 | 1,735.00 | 1,735.00 | 110,772,900 |
| 2026-01-22 | 1,910.00 | 1,920.00 | 1,805.00 | 1,815.00 | 1,815.00 | 106,463,600 |
| 2026-01-21 | 1,960.00 | 1,965.00 | 1,885.00 | 1,895.00 | 1,895.00 | 76,914,500 |
| 2026-01-20 | 2,010.00 | 2,090.00 | 1,955.00 | 1,970.00 | 1,970.00 | 115,113,600 |
| 2026-01-19 | 1,900.00 | 2,070.00 | 1,850.00 | 2,020.00 | 2,020.00 | 177,310,900 |
| 2026-01-16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-01-15 | 1,915.00 | 1,915.00 | 1,830.00 | 1,850.00 | 1,850.00 | 81,694,900 |
| 2026-01-14 | 2,000.00 | 2,000.00 | 1,890.00 | 1,910.00 | 1,910.00 | 75,359,800 |
| 2026-01-13 | 1,920.00 | 1,945.00 | 1,855.00 | 1,930.00 | 1,930.00 | 77,576,700 |
| 2026-01-12 | 2,050.00 | 2,070.00 | 1,825.00 | 1,915.00 | 1,915.00 | 124,426,400 |
| 2026-01-09 | 2,070.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | 55,269,500 |
| 2026-01-08 | 1,995.00 | 2,210.00 | 1,990.00 | 2,050.00 | 2,050.00 | 112,610,600 |
| 2026-01-07 | 2,200.00 | 2,210.00 | 2,070.00 | 2,080.00 | 2,080.00 | 104,848,100 |
| 2026-01-06 | 2,240.00 | 2,250.00 | 2,170.00 | 2,200.00 | 2,200.00 | 58,130,500 |
| 2026-01-05 | 2,300.00 | 2,310.00 | 2,220.00 | 2,240.00 | 2,240.00 | 52,380,200 |
| 2026-01-02 | 2,340.00 | 2,370.00 | 2,280.00 | 2,290.00 | 2,290.00 | 57,293,900 |
| 2026-01-01 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0 |
| 2025-12-31 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0 |
| 2025-12-30 | 2,390.00 | 2,400.00 | 2,290.00 | 2,340.00 | 2,340.00 | 77,438,200 |
| 2025-12-29 | 2,280.00 | 2,450.00 | 2,280.00 | 2,380.00 | 2,380.00 | 94,860,100 |
| 2025-12-26 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 |
| 2025-12-25 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 |
| 2025-12-24 | 2,270.00 | 2,310.00 | 2,170.00 | 2,220.00 | 2,220.00 | 73,118,600 |
| 2025-12-23 | 2,260.00 | 2,280.00 | 2,210.00 | 2,260.00 | 2,260.00 | 42,935,400 |
| 2025-12-22 | 2,260.00 | 2,280.00 | 2,220.00 | 2,250.00 | 2,250.00 | 33,301,100 |
| 2025-12-19 | 2,240.00 | 2,310.00 | 2,220.00 | 2,240.00 | 2,240.00 | 72,822,600 |
| 2025-12-18 | 2,330.00 | 2,350.00 | 2,210.00 | 2,230.00 | 2,230.00 | 80,670,600 |
| 2025-12-17 | 2,440.00 | 2,450.00 | 2,320.00 | 2,330.00 | 2,330.00 | 70,296,400 |
| 2025-12-16 | 2,350.00 | 2,450.00 | 2,300.00 | 2,420.00 | 2,420.00 | 104,751,000 |
| 2025-12-15 | 2,570.00 | 2,590.00 | 2,320.00 | 2,350.00 | 2,350.00 | 147,806,800 |
| 2025-12-12 | 2,540.00 | 2,590.00 | 2,490.00 | 2,530.00 | 2,530.00 | 62,127,300 |
| 2025-12-11 | 2,550.00 | 2,620.00 | 2,510.00 | 2,530.00 | 2,530.00 | 100,696,800 |
| 2025-12-10 | 2,610.00 | 2,640.00 | 2,510.00 | 2,540.00 | 2,540.00 | 96,534,800 |
| 2025-12-09 | 2,680.00 | 2,690.00 | 2,550.00 | 2,610.00 | 2,610.00 | 102,212,000 |
| 2025-12-08 | 2,710.00 | 2,750.00 | 2,630.00 | 2,650.00 | 2,650.00 | 95,274,000 |
| 2025-12-05 | 2,750.00 | 2,870.00 | 2,690.00 | 2,690.00 | 2,690.00 | 262,054,600 |
| 2025-12-04 | 2,640.00 | 2,760.00 | 2,580.00 | 2,690.00 | 2,690.00 | 122,068,800 |
| 2025-12-03 | 2,750.00 | 2,780.00 | 2,630.00 | 2,640.00 | 2,640.00 | 102,066,600 |
| 2025-12-02 | 2,670.00 | 2,790.00 | 2,650.00 | 2,740.00 | 2,740.00 | 193,064,500 |
| 2025-12-01 | 2,710.00 | 2,730.00 | 2,580.00 | 2,670.00 | 2,670.00 | 134,644,000 |
| 2025-11-28 | 2,590.00 | 2,710.00 | 2,520.00 | 2,680.00 | 2,680.00 | 300,397,000 |
| 2025-11-27 | 2,420.00 | 2,730.00 | 2,420.00 | 2,580.00 | 2,580.00 | 422,281,200 |
| 2025-11-26 | 2,380.00 | 2,410.00 | 2,330.00 | 2,390.00 | 2,390.00 | 100,284,100 |
| 2025-11-25 | 2,400.00 | 2,410.00 | 2,260.00 | 2,350.00 | 2,350.00 | 155,865,800 |
| 2025-11-24 | 2,310.00 | 2,430.00 | 2,300.00 | 2,380.00 | 2,380.00 | 296,130,000 |
| 2025-11-21 | 2,230.00 | 2,300.00 | 2,190.00 | 2,260.00 | 2,260.00 | 86,158,700 |
| 2025-11-20 | 2,200.00 | 2,320.00 | 2,180.00 | 2,230.00 | 2,230.00 | 186,043,200 |
| 2025-11-19 | 2,100.00 | 2,160.00 | 2,050.00 | 2,160.00 | 2,160.00 | 52,180,200 |
| 2025-11-18 | 2,200.00 | 2,220.00 | 2,080.00 | 2,100.00 | 2,100.00 | 72,952,600 |
| 2025-11-17 | 2,150.00 | 2,270.00 | 2,140.00 | 2,200.00 | 2,200.00 | 90,469,300 |
| 2025-11-14 | 2,180.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | 38,337,800 |
| 2025-11-13 | 2,220.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,180.00 | 49,507,900 |
| 2025-11-12 | 2,200.00 | 2,250.00 | 2,160.00 | 2,190.00 | 2,190.00 | 70,221,800 |
| 2025-11-11 | 2,280.00 | 2,290.00 | 2,180.00 | 2,200.00 | 2,200.00 | 110,626,300 |
| 2025-11-10 | 2,350.00 | 2,350.00 | 2,250.00 | 2,280.00 | 2,280.00 | 182,257,700 |
| 2025-11-07 | 2,150.00 | 2,300.00 | 2,140.00 | 2,290.00 | 2,290.00 | 233,503,600 |
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.