PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 7,500.00 | 7,575.00 | 7,125.00 | 7,225.00 | 722.20 | 19,759,000 |
| 2024-11-01 | 7,700.00 | 7,900.00 | 7,400.00 | 7,400.00 | 739.69 | 39,008,000 |
| 2024-10-31 | 7,225.00 | 8,000.00 | 7,200.00 | 7,600.00 | 759.68 | 74,153,000 |
| 2024-10-30 | 7,225.00 | 7,300.00 | 7,150.00 | 7,175.00 | 717.20 | 12,699,000 |
| 2024-10-29 | 7,225.00 | 7,425.00 | 7,225.00 | 7,225.00 | 722.20 | 21,748,000 |
| 2024-10-28 | 7,625.00 | 7,675.00 | 7,200.00 | 7,225.00 | 722.20 | 39,964,000 |
| 2024-10-25 | 7,650.00 | 7,900.00 | 7,625.00 | 7,625.00 | 762.18 | 26,237,000 |
| 2024-10-24 | 8,175.00 | 8,275.00 | 7,650.00 | 7,650.00 | 764.68 | 92,768,000 |
| 2024-10-23 | 8,350.00 | 8,500.00 | 8,025.00 | 8,175.00 | 817.16 | 98,896,000 |
| 2024-10-22 | 7,375.00 | 8,625.00 | 7,300.00 | 8,350.00 | 834.65 | 231,122,000 |
| 2024-10-21 | 7,650.00 | 7,675.00 | 7,350.00 | 7,350.00 | 734.69 | 14,301,000 |
| 2024-10-18 | 7,725.00 | 7,750.00 | 7,525.00 | 7,600.00 | 759.68 | 18,393,000 |
| 2024-10-17 | 7,400.00 | 7,700.00 | 7,325.00 | 7,650.00 | 764.68 | 29,387,000 |
| 2024-10-16 | 7,125.00 | 7,475.00 | 7,100.00 | 7,350.00 | 734.69 | 27,361,000 |
| 2024-10-15 | 7,375.00 | 7,400.00 | 7,100.00 | 7,100.00 | 709.70 | 16,617,000 |
| 2024-10-14 | 6,925.00 | 7,300.00 | 6,925.00 | 7,300.00 | 729.69 | 25,409,000 |
| 2024-10-11 | 6,925.00 | 7,050.00 | 6,875.00 | 6,875.00 | 687.21 | 10,703,000 |
| 2024-10-10 | 7,050.00 | 7,075.00 | 6,900.00 | 6,925.00 | 692.21 | 6,635,000 |
| 2024-10-09 | 7,150.00 | 7,225.00 | 7,000.00 | 7,025.00 | 702.20 | 12,632,000 |
| 2024-10-08 | 6,925.00 | 7,175.00 | 6,825.00 | 7,125.00 | 712.20 | 14,386,000 |
| 2024-10-07 | 7,100.00 | 7,100.00 | 6,800.00 | 6,925.00 | 692.21 | 16,600,000 |
| 2024-10-04 | 7,300.00 | 7,300.00 | 6,800.00 | 7,000.00 | 699.71 | 54,940,000 |
| 2024-10-03 | 7,600.00 | 7,600.00 | 7,175.00 | 7,275.00 | 727.19 | 37,751,000 |
| 2024-10-02 | 7,650.00 | 7,700.00 | 7,250.00 | 7,450.00 | 744.69 | 41,827,000 |
| 2024-10-01 | 7,525.00 | 7,775.00 | 7,500.00 | 7,650.00 | 764.68 | 25,104,000 |
| 2024-09-30 | 7,825.00 | 7,900.00 | 7,475.00 | 7,500.00 | 749.68 | 32,419,000 |
| 2024-09-27 | 8,100.00 | 8,100.00 | 7,575.00 | 7,900.00 | 789.67 | 52,280,000 |
| 2024-09-26 | 7,950.00 | 8,150.00 | 7,950.00 | 8,000.00 | 799.66 | 41,934,000 |
| 2024-09-25 | 8,100.00 | 8,225.00 | 7,900.00 | 7,950.00 | 794.67 | 57,477,000 |
| 2024-09-24 | 7,800.00 | 8,250.00 | 7,750.00 | 8,050.00 | 804.66 | 116,878,000 |
| 2024-09-23 | 7,250.00 | 7,800.00 | 7,150.00 | 7,700.00 | 769.68 | 85,295,000 |
| 2024-09-20 | 8,600.00 | 8,600.00 | 7,100.00 | 7,250.00 | 724.70 | 545,882,000 |
| 2024-09-19 | 8,825.00 | 9,000.00 | 8,750.00 | 8,850.00 | 884.63 | 53,562,000 |
| 2024-09-18 | 8,925.00 | 9,050.00 | 8,800.00 | 8,800.00 | 879.63 | 38,176,000 |
| 2024-09-17 | 8,875.00 | 9,025.00 | 8,825.00 | 8,900.00 | 889.63 | 39,225,000 |
| 2024-09-13 | 8,950.00 | 9,075.00 | 8,825.00 | 8,875.00 | 887.13 | 43,442,000 |
| 2024-09-12 | 9,250.00 | 9,275.00 | 8,925.00 | 8,925.00 | 892.12 | 64,385,000 |
| 2024-09-11 | 9,150.00 | 9,350.00 | 9,100.00 | 9,225.00 | 922.11 | 91,172,000 |
| 2024-09-10 | 8,925.00 | 9,250.00 | 8,900.00 | 9,100.00 | 909.62 | 128,448,000 |
| 2024-09-09 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 889.63 | 37,753,000 |
| 2024-09-06 | 8,875.00 | 9,150.00 | 8,825.00 | 8,900.00 | 889.63 | 58,709,000 |
| 2024-09-05 | 9,025.00 | 9,100.00 | 8,800.00 | 8,825.00 | 882.13 | 51,058,000 |
| 2024-09-04 | 8,850.00 | 9,175.00 | 8,600.00 | 9,025.00 | 902.12 | 87,104,000 |
| 2024-09-03 | 9,350.00 | 9,375.00 | 8,825.00 | 8,875.00 | 887.13 | 100,232,000 |
| 2024-09-02 | 9,600.00 | 9,825.00 | 9,075.00 | 9,325.00 | 932.11 | 118,711,000 |
| 2024-08-30 | 9,500.00 | 9,850.00 | 9,425.00 | 9,500.00 | 949.60 | 105,468,000 |
| 2024-08-29 | 9,475.00 | 10,200.00 | 9,300.00 | 9,450.00 | 944.60 | 546,199,000 |
| 2024-08-28 | 8,100.00 | 9,500.00 | 8,000.00 | 9,375.00 | 937.11 | 340,504,000 |
| 2024-08-27 | 8,100.00 | 8,125.00 | 7,900.00 | 8,050.00 | 804.66 | 40,956,000 |
| 2024-08-26 | 7,975.00 | 8,275.00 | 7,950.00 | 8,050.00 | 804.66 | 58,066,000 |
| 2024-08-23 | 7,900.00 | 8,000.00 | 7,850.00 | 7,925.00 | 792.17 | 17,497,000 |
| 2024-08-22 | 8,075.00 | 8,125.00 | 7,825.00 | 7,850.00 | 784.67 | 49,365,000 |
| 2024-08-21 | 8,175.00 | 8,250.00 | 8,075.00 | 8,100.00 | 809.66 | 31,050,000 |
| 2024-08-20 | 8,175.00 | 8,300.00 | 8,150.00 | 8,175.00 | 817.16 | 25,536,000 |
| 2024-08-19 | 8,075.00 | 8,300.00 | 8,050.00 | 8,100.00 | 809.66 | 41,407,000 |
| 2024-08-16 | 8,050.00 | 8,200.00 | 8,000.00 | 8,050.00 | 804.66 | 23,756,000 |
| 2024-08-15 | 8,275.00 | 8,325.00 | 8,025.00 | 8,025.00 | 802.16 | 29,242,000 |
| 2024-08-14 | 8,175.00 | 8,325.00 | 8,100.00 | 8,250.00 | 824.65 | 47,183,000 |
| 2024-08-13 | 7,925.00 | 8,200.00 | 7,875.00 | 8,100.00 | 809.66 | 49,712,000 |
| 2024-08-12 | 7,800.00 | 8,050.00 | 7,800.00 | 7,925.00 | 792.17 | 29,110,000 |
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.