PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 14,225.00 | 14,275.00 | 13,950.00 | 14,150.00 | 1,414.40 | 56,050,000 |
| 2025-02-05 | 14,350.00 | 14,375.00 | 13,850.00 | 13,950.00 | 1,394.41 | 44,990,000 |
| 2025-02-04 | 14,100.00 | 14,400.00 | 14,050.00 | 14,225.00 | 1,421.90 | 51,218,000 |
| 2025-02-03 | 14,400.00 | 14,500.00 | 13,800.00 | 13,925.00 | 1,391.91 | 57,068,000 |
| 2025-01-31 | 14,600.00 | 14,700.00 | 14,375.00 | 14,425.00 | 1,441.89 | 55,257,000 |
| 2025-01-30 | 14,725.00 | 14,850.00 | 14,050.00 | 14,400.00 | 1,439.39 | 83,020,000 |
| 2025-01-24 | 14,800.00 | 14,875.00 | 13,500.00 | 14,300.00 | 1,429.40 | 187,939,000 |
| 2025-01-23 | 14,900.00 | 15,600.00 | 14,650.00 | 14,800.00 | 1,479.38 | 148,579,000 |
| 2025-01-22 | 14,375.00 | 14,750.00 | 14,300.00 | 14,650.00 | 1,464.38 | 113,507,000 |
| 2025-01-21 | 14,300.00 | 14,475.00 | 13,975.00 | 14,250.00 | 1,424.40 | 92,698,000 |
| 2025-01-20 | 13,875.00 | 14,600.00 | 13,750.00 | 14,100.00 | 1,409.41 | 125,232,000 |
| 2025-01-17 | 13,750.00 | 14,800.00 | 13,600.00 | 13,725.00 | 1,371.92 | 165,996,000 |
| 2025-01-16 | 13,600.00 | 14,000.00 | 13,375.00 | 13,725.00 | 1,371.92 | 108,998,000 |
| 2025-01-15 | 13,775.00 | 14,350.00 | 13,100.00 | 13,600.00 | 1,359.43 | 164,979,000 |
| 2025-01-14 | 13,300.00 | 13,775.00 | 12,800.00 | 13,575.00 | 1,356.93 | 124,860,000 |
| 2025-01-13 | 13,500.00 | 13,675.00 | 12,575.00 | 13,100.00 | 1,309.45 | 112,567,000 |
| 2025-01-10 | 13,100.00 | 13,925.00 | 13,000.00 | 13,325.00 | 1,331.94 | 164,041,000 |
| 2025-01-09 | 13,600.00 | 13,600.00 | 12,775.00 | 13,100.00 | 1,309.45 | 185,853,000 |
| 2025-01-08 | 12,300.00 | 14,025.00 | 12,100.00 | 13,800.00 | 1,379.42 | 207,326,000 |
| 2025-01-07 | 12,900.00 | 13,050.00 | 12,175.00 | 12,300.00 | 1,229.48 | 153,516,000 |
| 2025-01-06 | 12,150.00 | 13,500.00 | 12,150.00 | 12,700.00 | 1,269.47 | 239,027,000 |
| 2025-01-03 | 12,050.00 | 12,150.00 | 11,625.00 | 12,000.00 | 1,199.50 | 117,490,000 |
| 2025-01-02 | 11,175.00 | 12,200.00 | 11,175.00 | 11,800.00 | 1,179.50 | 230,169,000 |
| 2024-12-30 | 10,825.00 | 11,500.00 | 10,550.00 | 11,125.00 | 1,112.03 | 116,905,000 |
| 2024-12-27 | 10,800.00 | 11,250.00 | 10,625.00 | 10,625.00 | 1,062.05 | 110,377,000 |
| 2024-12-24 | 11,200.00 | 11,600.00 | 10,675.00 | 10,800.00 | 1,079.55 | 183,265,000 |
| 2024-12-23 | 10,450.00 | 11,000.00 | 10,125.00 | 11,000.00 | 1,099.54 | 249,239,000 |
| 2024-12-20 | 9,525.00 | 10,825.00 | 9,500.00 | 10,400.00 | 1,039.56 | 208,924,000 |
| 2024-12-19 | 9,750.00 | 10,125.00 | 9,325.00 | 9,450.00 | 944.60 | 137,568,000 |
| 2024-12-18 | 9,525.00 | 9,900.00 | 9,500.00 | 9,875.00 | 987.08 | 96,077,000 |
| 2024-12-17 | 9,325.00 | 9,900.00 | 9,300.00 | 9,500.00 | 949.60 | 170,507,000 |
| 2024-12-16 | 9,050.00 | 9,475.00 | 8,550.00 | 9,325.00 | 932.11 | 192,929,000 |
| 2024-12-13 | 8,200.00 | 9,200.00 | 8,100.00 | 8,950.00 | 894.62 | 262,954,000 |
| 2024-12-12 | 7,525.00 | 8,125.00 | 7,450.00 | 8,100.00 | 809.66 | 136,751,000 |
| 2024-12-11 | 7,300.00 | 7,650.00 | 7,300.00 | 7,500.00 | 749.68 | 42,150,000 |
| 2024-12-10 | 7,350.00 | 7,525.00 | 7,175.00 | 7,300.00 | 729.69 | 23,034,000 |
| 2024-12-09 | 7,525.00 | 7,675.00 | 7,300.00 | 7,300.00 | 729.69 | 38,993,000 |
| 2024-12-06 | 7,175.00 | 7,600.00 | 7,175.00 | 7,500.00 | 749.68 | 59,733,000 |
| 2024-12-05 | 7,100.00 | 7,425.00 | 7,025.00 | 7,175.00 | 717.20 | 38,442,000 |
| 2024-12-04 | 6,625.00 | 7,100.00 | 6,625.00 | 7,100.00 | 709.70 | 30,253,000 |
| 2024-12-03 | 6,550.00 | 6,700.00 | 6,550.00 | 6,600.00 | 659.72 | 7,370,000 |
| 2024-12-02 | 6,725.00 | 6,850.00 | 6,500.00 | 6,550.00 | 654.72 | 17,945,000 |
| 2024-11-29 | 6,825.00 | 6,825.00 | 6,625.00 | 6,700.00 | 669.72 | 11,780,000 |
| 2024-11-28 | 6,800.00 | 6,900.00 | 6,750.00 | 6,800.00 | 679.71 | 7,309,000 |
| 2024-11-26 | 6,925.00 | 7,025.00 | 6,775.00 | 6,775.00 | 677.22 | 9,584,000 |
| 2024-11-25 | 6,850.00 | 7,050.00 | 6,750.00 | 6,850.00 | 684.71 | 17,079,000 |
| 2024-11-22 | 6,825.00 | 6,950.00 | 6,800.00 | 6,825.00 | 682.21 | 6,686,000 |
| 2024-11-21 | 6,775.00 | 7,100.00 | 6,750.00 | 6,775.00 | 677.22 | 15,417,000 |
| 2024-11-20 | 6,750.00 | 6,850.00 | 6,675.00 | 6,725.00 | 672.22 | 12,391,000 |
| 2024-11-19 | 6,750.00 | 6,950.00 | 6,725.00 | 6,725.00 | 672.22 | 31,706,000 |
| 2024-11-18 | 6,850.00 | 6,875.00 | 6,700.00 | 6,725.00 | 672.22 | 12,220,000 |
| 2024-11-15 | 7,050.00 | 7,075.00 | 6,775.00 | 6,850.00 | 684.71 | 19,543,000 |
| 2024-11-14 | 7,275.00 | 7,375.00 | 7,000.00 | 7,000.00 | 699.71 | 19,408,000 |
| 2024-11-13 | 7,400.00 | 7,450.00 | 7,175.00 | 7,275.00 | 727.19 | 16,397,000 |
| 2024-11-12 | 7,225.00 | 7,600.00 | 7,225.00 | 7,325.00 | 732.19 | 46,395,000 |
| 2024-11-11 | 7,075.00 | 7,250.00 | 6,825.00 | 7,225.00 | 722.20 | 35,417,000 |
| 2024-11-08 | 6,600.00 | 7,475.00 | 6,600.00 | 7,000.00 | 699.71 | 60,477,000 |
| 2024-11-07 | 7,050.00 | 7,225.00 | 6,550.00 | 6,550.00 | 654.72 | 33,295,000 |
| 2024-11-06 | 7,150.00 | 7,400.00 | 7,000.00 | 7,000.00 | 699.71 | 21,594,000 |
| 2024-11-05 | 7,275.00 | 7,400.00 | 7,150.00 | 7,150.00 | 714.70 | 13,414,000 |
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.