PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,645.00 | 1,685.00 | 1,605.00 | 1,610.00 | 1,610.00 | 296,282,000 |
| 2025-08-13 | 1,580.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,625.00 | 399,438,600 |
| 2025-08-12 | 1,535.00 | 1,600.00 | 1,535.00 | 1,575.00 | 1,575.00 | 224,305,200 |
| 2025-08-11 | 1,575.00 | 1,590.00 | 1,520.00 | 1,535.00 | 1,535.00 | 241,535,300 |
| 2025-08-08 | 1,705.00 | 1,750.00 | 1,560.00 | 1,565.00 | 1,565.00 | 768,553,600 |
| 2025-08-07 | 1,535.00 | 1,545.00 | 1,450.00 | 1,460.00 | 1,460.00 | 306,099,900 |
| 2025-08-06 | 1,475.00 | 1,600.00 | 1,470.00 | 1,530.00 | 1,530.00 | 529,745,200 |
| 2025-08-05 | 1,420.00 | 1,470.00 | 1,315.00 | 1,450.00 | 1,450.00 | 398,760,700 |
| 2025-08-04 | 1,525.00 | 1,530.00 | 1,380.00 | 1,415.00 | 1,415.00 | 383,323,000 |
| 2025-08-01 | 1,550.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,525.00 | 99,045,000 |
| 2025-07-31 | 1,570.00 | 1,585.00 | 1,530.00 | 1,535.00 | 1,535.00 | 91,728,200 |
| 2025-07-30 | 1,625.00 | 1,625.00 | 1,560.00 | 1,570.00 | 1,570.00 | 182,139,700 |
| 2025-07-29 | 1,565.00 | 1,630.00 | 1,540.00 | 1,625.00 | 1,625.00 | 235,303,500 |
| 2025-07-28 | 1,545.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 180,645,300 |
| 2025-07-25 | 1,535.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,530.00 | 149,285,600 |
| 2025-07-24 | 1,560.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,535.00 | 145,457,200 |
| 2025-07-23 | 1,575.00 | 1,585.00 | 1,505.00 | 1,555.00 | 1,555.00 | 156,030,200 |
| 2025-07-22 | 1,615.00 | 1,625.00 | 1,530.00 | 1,575.00 | 1,575.00 | 406,255,200 |
| 2025-07-21 | 1,675.00 | 1,675.00 | 1,585.00 | 1,605.00 | 1,605.00 | 270,569,800 |
| 2025-07-18 | 1,665.00 | 1,710.00 | 1,645.00 | 1,655.00 | 1,655.00 | 326,322,400 |
| 2025-07-17 | 1,685.00 | 1,725.00 | 1,640.00 | 1,650.00 | 1,650.00 | 389,304,100 |
| 2025-07-16 | 1,630.00 | 1,710.00 | 1,500.00 | 1,665.00 | 1,665.00 | 602,401,200 |
| 2025-07-15 | 1,640.00 | 1,795.00 | 1,580.00 | 1,625.00 | 1,625.00 | 694,431,000 |
| 2025-07-14 | 1,640.00 | 1,720.00 | 1,560.00 | 1,687.50 | 1,687.50 | 925,826,000 |
| 2025-07-11 | 14,275.00 | 14,450.00 | 13,975.00 | 14,400.00 | 1,440.00 | 248,043,000 |
| 2025-07-10 | 13,500.00 | 14,400.00 | 13,250.00 | 14,200.00 | 1,420.00 | 452,075,000 |
| 2025-07-09 | 13,000.00 | 13,500.00 | 12,975.00 | 13,400.00 | 1,340.00 | 298,668,000 |
| 2025-07-08 | 12,350.00 | 13,000.00 | 12,225.00 | 12,950.00 | 1,295.00 | 274,133,000 |
| 2025-07-07 | 11,850.00 | 12,350.00 | 11,625.00 | 12,350.00 | 1,235.00 | 120,432,000 |
| 2025-07-04 | 11,950.00 | 11,975.00 | 11,400.00 | 11,850.00 | 1,185.00 | 99,337,000 |
| 2025-07-03 | 12,150.00 | 12,175.00 | 11,775.00 | 11,825.00 | 1,182.50 | 85,550,000 |
| 2025-07-02 | 12,825.00 | 12,975.00 | 11,900.00 | 12,050.00 | 1,205.00 | 219,588,000 |
| 2025-07-01 | 12,700.00 | 12,875.00 | 12,525.00 | 12,800.00 | 1,280.00 | 151,294,000 |
| 2025-06-30 | 12,125.00 | 12,675.00 | 12,025.00 | 12,600.00 | 1,260.00 | 306,041,000 |
| 2025-06-26 | 11,875.00 | 12,300.00 | 11,750.00 | 11,925.00 | 1,192.50 | 221,517,000 |
| 2025-06-25 | 11,975.00 | 12,075.00 | 11,900.00 | 11,900.00 | 1,190.00 | 187,634,000 |
| 2025-06-24 | 11,650.00 | 12,200.00 | 11,550.00 | 11,750.00 | 1,175.00 | 180,367,000 |
| 2025-06-23 | 11,300.00 | 11,600.00 | 11,025.00 | 11,275.00 | 1,127.50 | 155,012,000 |
| 2025-06-20 | 11,675.00 | 11,850.00 | 11,450.00 | 11,800.00 | 1,180.00 | 106,968,000 |
| 2025-06-19 | 11,925.00 | 12,075.00 | 11,525.00 | 11,650.00 | 1,165.00 | 138,050,000 |
| 2025-06-18 | 11,900.00 | 12,200.00 | 11,850.00 | 11,875.00 | 1,187.50 | 149,451,000 |
| 2025-06-17 | 12,200.00 | 12,225.00 | 11,875.00 | 11,875.00 | 1,187.50 | 115,788,000 |
| 2025-06-16 | 11,675.00 | 12,275.00 | 11,650.00 | 12,025.00 | 1,202.50 | 208,153,000 |
| 2025-06-13 | 11,875.00 | 11,900.00 | 11,500.00 | 11,750.00 | 1,175.00 | 144,920,000 |
| 2025-06-12 | 11,800.00 | 12,150.00 | 11,650.00 | 11,875.00 | 1,187.50 | 166,319,000 |
| 2025-06-11 | 12,825.00 | 12,825.00 | 11,875.00 | 11,900.00 | 1,190.00 | 479,428,000 |
| 2025-06-10 | 12,000.00 | 13,375.00 | 12,000.00 | 12,850.00 | 1,285.00 | 391,129,000 |
| 2025-06-05 | 11,700.00 | 12,375.00 | 11,475.00 | 11,850.00 | 1,185.00 | 258,189,000 |
| 2025-06-04 | 11,800.00 | 11,850.00 | 11,400.00 | 11,525.00 | 1,152.50 | 105,477,000 |
| 2025-06-03 | 11,850.00 | 11,900.00 | 11,600.00 | 11,800.00 | 1,180.00 | 83,432,000 |
| 2025-06-02 | 11,425.00 | 12,050.00 | 11,425.00 | 11,725.00 | 1,172.50 | 235,589,000 |
| 2025-05-28 | 11,400.00 | 11,600.00 | 11,225.00 | 11,400.00 | 1,140.00 | 110,095,000 |
| 2025-05-27 | 11,450.00 | 11,900.00 | 11,150.00 | 11,350.00 | 1,135.00 | 250,137,000 |
| 2025-05-26 | 11,250.00 | 11,775.00 | 11,175.00 | 11,375.00 | 1,137.50 | 188,803,000 |
| 2025-05-23 | 11,125.00 | 11,275.00 | 11,000.00 | 11,150.00 | 1,115.00 | 67,857,000 |
| 2025-05-22 | 11,000.00 | 11,375.00 | 10,900.00 | 11,100.00 | 1,110.00 | 150,709,000 |
| 2025-05-21 | 10,850.00 | 11,525.00 | 10,700.00 | 11,175.00 | 1,117.50 | 417,306,000 |
| 2025-05-20 | 11,400.00 | 11,825.00 | 11,125.00 | 11,675.00 | 1,167.50 | 659,743,000 |
| 2025-05-19 | 10,400.00 | 10,400.00 | 9,950.00 | 9,950.00 | 995.00 | 97,651,000 |
| 2025-05-16 | 10,150.00 | 10,300.00 | 9,925.00 | 10,300.00 | 1,030.00 | 109,833,000 |
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.