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 |
| 2025-10-17 | 2,390.00 | 2,400.00 | 2,100.00 | 2,150.00 | 2,150.00 | 289,808,000 |
| 2025-10-16 | 2,500.00 | 2,560.00 | 2,380.00 | 2,380.00 | 2,380.00 | 179,989,700 |
| 2025-10-15 | 2,410.00 | 2,500.00 | 2,240.00 | 2,480.00 | 2,480.00 | 320,074,100 |
| 2025-10-14 | 2,820.00 | 2,830.00 | 2,360.00 | 2,410.00 | 2,410.00 | 650,898,000 |
| 2025-10-13 | 2,380.00 | 2,890.00 | 2,360.00 | 2,770.00 | 2,770.00 | 575,603,100 |
| 2025-10-10 | 2,290.00 | 2,500.00 | 2,270.00 | 2,430.00 | 2,430.00 | 440,645,500 |
| 2025-10-09 | 2,250.00 | 2,430.00 | 2,100.00 | 2,230.00 | 2,230.00 | 398,889,800 |
| 2025-10-08 | 2,240.00 | 2,400.00 | 2,000.00 | 2,240.00 | 2,240.00 | 729,186,600 |
| 2025-10-07 | 1,815.00 | 2,220.00 | 1,815.00 | 2,220.00 | 2,220.00 | 1,130,135,300 |
| 2025-10-06 | 1,610.00 | 1,780.00 | 1,605.00 | 1,780.00 | 1,780.00 | 584,895,800 |
| 2025-10-03 | 1,610.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 74,499,500 |
| 2025-10-02 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | 48,573,900 |
| 2025-10-01 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 86,910,200 |
| 2025-09-30 | 1,630.00 | 1,645.00 | 1,605.00 | 1,620.00 | 1,620.00 | 95,295,500 |
| 2025-09-29 | 1,600.00 | 1,670.00 | 1,590.00 | 1,610.00 | 1,610.00 | 191,796,400 |
| 2025-09-26 | 1,615.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,600.00 | 71,543,700 |
| 2025-09-25 | 1,590.00 | 1,625.00 | 1,550.00 | 1,590.00 | 1,590.00 | 112,980,500 |
| 2025-09-24 | 1,615.00 | 1,640.00 | 1,570.00 | 1,595.00 | 1,595.00 | 156,902,000 |
| 2025-09-23 | 1,640.00 | 1,650.00 | 1,600.00 | 1,615.00 | 1,615.00 | 140,460,900 |
| 2025-09-22 | 1,590.00 | 1,680.00 | 1,570.00 | 1,640.00 | 1,640.00 | 355,262,300 |
| 2025-09-19 | 1,590.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,590.00 | 138,605,600 |
| 2025-09-18 | 1,520.00 | 1,600.00 | 1,505.00 | 1,580.00 | 1,580.00 | 238,714,800 |
| 2025-09-17 | 1,480.00 | 1,530.00 | 1,465.00 | 1,505.00 | 1,505.00 | 106,948,700 |
| 2025-09-16 | 1,510.00 | 1,520.00 | 1,455.00 | 1,470.00 | 1,470.00 | 59,121,600 |
| 2025-09-15 | 1,435.00 | 1,505.00 | 1,430.00 | 1,505.00 | 1,505.00 | 85,823,000 |
| 2025-09-12 | 1,435.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | 73,018,400 |
| 2025-09-11 | 1,425.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | 58,880,600 |
| 2025-09-10 | 1,465.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,420.00 | 55,881,900 |
| 2025-09-09 | 1,475.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,430.00 | 85,714,900 |
| 2025-09-08 | 1,500.00 | 1,520.00 | 1,460.00 | 1,475.00 | 1,475.00 | 94,002,800 |
| 2025-09-05 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2025-09-04 | 1,520.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 56,909,500 |
| 2025-09-03 | 1,535.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,520.00 | 57,669,600 |
| 2025-09-02 | 1,520.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,525.00 | 68,121,900 |
| 2025-09-01 | 1,450.00 | 1,535.00 | 1,430.00 | 1,505.00 | 1,505.00 | 169,126,600 |
| 2025-08-29 | 1,600.00 | 1,610.00 | 1,495.00 | 1,560.00 | 1,560.00 | 245,060,400 |
| 2025-08-28 | 1,635.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | 128,762,800 |
| 2025-08-27 | 1,650.00 | 1,665.00 | 1,605.00 | 1,625.00 | 1,625.00 | 341,000,200 |
| 2025-08-26 | 1,640.00 | 1,700.00 | 1,580.00 | 1,700.00 | 1,700.00 | 1,568,520,900 |
| 2025-08-25 | 1,640.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,630.00 | 170,274,500 |
| 2025-08-22 | 1,650.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,635.00 | 220,944,600 |
| 2025-08-21 | 1,620.00 | 1,665.00 | 1,580.00 | 1,645.00 | 1,645.00 | 295,675,600 |
| 2025-08-20 | 1,570.00 | 1,625.00 | 1,560.00 | 1,615.00 | 1,615.00 | 219,455,300 |
| 2025-08-19 | 1,555.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,555.00 | 116,868,000 |
| 2025-08-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2025-08-15 | 1,630.00 | 1,635.00 | 1,550.00 | 1,550.00 | 1,550.00 | 196,417,700 |
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.