PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,130.00 | 2,160.00 | 2,080.00 | 2,120.00 | 2,120.00 | 100,801,500 |
| 2025-11-05 | 2,000.00 | 2,090.00 | 1,985.00 | 2,080.00 | 2,080.00 | 65,119,400 |
| 2025-11-04 | 2,100.00 | 2,160.00 | 2,000.00 | 2,050.00 | 2,050.00 | 142,416,900 |
| 2025-11-03 | 1,995.00 | 2,120.00 | 1,990.00 | 2,090.00 | 2,090.00 | 139,239,600 |
| 2025-10-31 | 2,010.00 | 2,070.00 | 1,980.00 | 2,010.00 | 2,010.00 | 70,827,100 |
| 2025-10-30 | 2,010.00 | 2,030.00 | 1,965.00 | 2,000.00 | 2,000.00 | 52,525,200 |
| 2025-10-29 | 2,010.00 | 2,060.00 | 1,965.00 | 2,010.00 | 2,010.00 | 80,839,500 |
| 2025-10-28 | 2,050.00 | 2,070.00 | 1,910.00 | 2,000.00 | 2,000.00 | 94,497,700 |
| 2025-10-27 | 2,190.00 | 2,230.00 | 1,870.00 | 2,030.00 | 2,030.00 | 309,639,300 |
| 2025-10-24 | 2,200.00 | 2,280.00 | 2,160.00 | 2,190.00 | 2,190.00 | 52,938,400 |
| 2025-10-23 | 2,260.00 | 2,300.00 | 2,190.00 | 2,200.00 | 2,200.00 | 65,830,700 |
| 2025-10-22 | 2,270.00 | 2,310.00 | 2,170.00 | 2,240.00 | 2,240.00 | 94,311,900 |
| 2025-10-21 | 2,300.00 | 2,420.00 | 2,250.00 | 2,270.00 | 2,270.00 | 184,007,800 |
| 2025-10-20 | 2,180.00 | 2,370.00 | 2,090.00 | 2,310.00 | 2,310.00 | 219,683,500 |
← NewerPage 5 of 5 · 254 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.