PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 10,150.00 | 10,300.00 | 9,925.00 | 10,300.00 | 1,030.00 | 109,833,000 |
| 2025-05-15 | 9,725.00 | 10,400.00 | 9,675.00 | 10,150.00 | 1,015.00 | 232,561,000 |
| 2025-05-14 | 9,000.00 | 9,725.00 | 8,825.00 | 9,675.00 | 967.50 | 281,441,000 |
| 2025-05-09 | 8,625.00 | 8,975.00 | 8,625.00 | 8,775.00 | 877.50 | 87,628,000 |
| 2025-05-08 | 8,800.00 | 8,925.00 | 8,475.00 | 8,525.00 | 852.50 | 145,889,000 |
| 2025-05-07 | 8,850.00 | 9,200.00 | 8,800.00 | 8,800.00 | 880.00 | 308,445,000 |
| 2025-05-06 | 7,775.00 | 8,975.00 | 7,700.00 | 8,775.00 | 877.50 | 713,894,000 |
| 2025-05-05 | 7,900.00 | 7,975.00 | 7,625.00 | 7,775.00 | 777.50 | 187,554,000 |
| 2025-05-02 | 7,175.00 | 7,725.00 | 7,150.00 | 7,675.00 | 767.50 | 107,466,000 |
| 2025-04-30 | 7,000.00 | 7,200.00 | 7,000.00 | 7,125.00 | 712.50 | 41,464,000 |
| 2025-04-29 | 7,200.00 | 7,275.00 | 6,975.00 | 6,975.00 | 697.21 | 59,871,000 |
| 2025-04-28 | 7,050.00 | 7,500.00 | 6,875.00 | 7,150.00 | 714.70 | 189,750,000 |
| 2025-04-25 | 6,950.00 | 7,150.00 | 6,875.00 | 6,975.00 | 697.21 | 29,993,000 |
| 2025-04-24 | 7,100.00 | 7,275.00 | 6,725.00 | 6,825.00 | 682.21 | 65,100,000 |
| 2025-04-23 | 7,025.00 | 7,200.00 | 6,925.00 | 7,000.00 | 699.71 | 78,969,000 |
| 2025-04-22 | 6,500.00 | 7,225.00 | 6,325.00 | 6,800.00 | 679.71 | 124,109,000 |
| 2025-04-21 | 6,425.00 | 6,850.00 | 6,425.00 | 6,475.00 | 647.23 | 41,956,000 |
| 2025-04-17 | 6,500.00 | 6,650.00 | 6,350.00 | 6,400.00 | 639.73 | 31,406,000 |
| 2025-04-16 | 6,725.00 | 6,925.00 | 6,500.00 | 6,500.00 | 649.73 | 61,525,000 |
| 2025-04-15 | 6,550.00 | 6,900.00 | 6,450.00 | 6,675.00 | 667.22 | 95,930,000 |
| 2025-04-14 | 5,700.00 | 6,575.00 | 5,500.00 | 6,450.00 | 644.73 | 116,569,000 |
| 2025-04-11 | 5,450.00 | 6,500.00 | 5,200.00 | 6,000.00 | 599.75 | 154,331,000 |
| 2025-04-10 | 5,325.00 | 5,775.00 | 5,100.00 | 5,525.00 | 552.27 | 127,521,000 |
| 2025-04-09 | 5,250.00 | 5,625.00 | 4,730.00 | 4,740.00 | 473.80 | 158,339,000 |
| 2025-04-08 | 5,500.00 | 5,900.00 | 5,500.00 | 5,550.00 | 554.77 | 94,454,000 |
| 2025-03-27 | 6,475.00 | 6,675.00 | 6,325.00 | 6,450.00 | 644.73 | 40,370,000 |
| 2025-03-26 | 6,175.00 | 6,575.00 | 6,175.00 | 6,450.00 | 644.73 | 31,219,000 |
| 2025-03-25 | 6,325.00 | 6,450.00 | 6,125.00 | 6,175.00 | 617.24 | 24,911,000 |
| 2025-03-24 | 6,750.00 | 6,800.00 | 5,875.00 | 6,300.00 | 629.74 | 86,345,000 |
| 2025-03-21 | 6,875.00 | 7,475.00 | 6,400.00 | 6,750.00 | 674.72 | 194,585,000 |
| 2025-03-20 | 6,525.00 | 6,950.00 | 6,400.00 | 6,725.00 | 672.22 | 104,362,000 |
| 2025-03-19 | 6,075.00 | 6,550.00 | 5,875.00 | 6,475.00 | 647.23 | 93,337,000 |
| 2025-03-18 | 7,000.00 | 7,000.00 | 5,500.00 | 6,075.00 | 607.24 | 247,720,000 |
| 2025-03-17 | 7,200.00 | 7,250.00 | 6,775.00 | 6,875.00 | 687.21 | 75,317,000 |
| 2025-03-14 | 7,200.00 | 7,350.00 | 7,000.00 | 7,100.00 | 709.70 | 30,559,000 |
| 2025-03-13 | 7,475.00 | 7,650.00 | 7,275.00 | 7,300.00 | 729.69 | 43,973,000 |
| 2025-03-12 | 7,425.00 | 7,550.00 | 7,225.00 | 7,375.00 | 737.19 | 47,718,000 |
| 2025-03-11 | 7,450.00 | 7,650.00 | 7,050.00 | 7,400.00 | 739.69 | 97,585,000 |
| 2025-03-10 | 8,325.00 | 8,650.00 | 7,625.00 | 7,675.00 | 767.18 | 191,630,000 |
| 2025-03-07 | 7,425.00 | 8,500.00 | 7,225.00 | 8,325.00 | 832.15 | 270,065,000 |
| 2025-03-06 | 7,250.00 | 7,550.00 | 7,200.00 | 7,300.00 | 729.69 | 56,090,000 |
| 2025-03-05 | 6,925.00 | 7,250.00 | 6,925.00 | 7,125.00 | 712.20 | 41,214,000 |
| 2025-03-04 | 7,400.00 | 7,500.00 | 6,700.00 | 6,900.00 | 689.71 | 93,341,000 |
| 2025-03-03 | 6,800.00 | 7,450.00 | 6,775.00 | 7,450.00 | 744.69 | 74,507,000 |
| 2025-02-28 | 7,125.00 | 7,275.00 | 6,500.00 | 6,700.00 | 669.72 | 77,898,000 |
| 2025-02-27 | 7,375.00 | 7,400.00 | 7,025.00 | 7,100.00 | 709.70 | 60,521,000 |
| 2025-02-26 | 7,375.00 | 7,650.00 | 7,175.00 | 7,300.00 | 729.69 | 75,207,000 |
| 2025-02-25 | 7,475.00 | 7,575.00 | 7,025.00 | 7,200.00 | 719.70 | 78,394,000 |
| 2025-02-24 | 7,825.00 | 7,925.00 | 7,325.00 | 7,400.00 | 739.69 | 109,590,000 |
| 2025-02-21 | 8,000.00 | 8,025.00 | 7,650.00 | 7,800.00 | 779.67 | 91,229,000 |
| 2025-02-20 | 8,175.00 | 8,375.00 | 7,850.00 | 7,900.00 | 789.67 | 112,931,000 |
| 2025-02-19 | 8,350.00 | 8,475.00 | 7,950.00 | 8,150.00 | 814.66 | 118,786,000 |
| 2025-02-18 | 8,700.00 | 8,750.00 | 8,250.00 | 8,350.00 | 834.65 | 226,992,000 |
| 2025-02-17 | 7,800.00 | 8,600.00 | 7,750.00 | 8,600.00 | 859.64 | 367,341,000 |
| 2025-02-14 | 7,200.00 | 7,850.00 | 7,050.00 | 7,500.00 | 749.68 | 288,999,000 |
| 2025-02-13 | 7,650.00 | 7,650.00 | 6,650.00 | 7,050.00 | 704.70 | 396,072,000 |
| 2025-02-12 | 7,525.00 | 7,800.00 | 6,900.00 | 7,425.00 | 742.19 | 408,818,000 |
| 2025-02-11 | 8,800.00 | 9,200.00 | 7,325.00 | 7,350.00 | 734.69 | 1,063,169,000 |
| 2025-02-10 | 9,075.00 | 10,000.00 | 9,075.00 | 9,075.00 | 907.12 | 391,873,000 |
| 2025-02-07 | 11,325.00 | 11,325.00 | 11,325.00 | 11,325.00 | 1,132.02 | 17,147,000 |
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.