PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 494.00 | 510.00 | 470.00 | 505.00 | 505.00 | 1,225,572,700 |
| 2026-10-19 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 184,792,800 |
| 2026-10-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 69,411,800 |
| 2026-10-15 | 650.00 | 660.00 | 620.00 | 630.00 | 630.00 | 285,141,100 |
| 2026-10-14 | 670.00 | 710.00 | 640.00 | 665.00 | 665.00 | 380,902,600 |
| 2026-10-13 | 635.00 | 685.00 | 620.00 | 665.00 | 665.00 | 434,856,000 |
| 2026-10-12 | 775.00 | 780.00 | 655.00 | 655.00 | 655.00 | 726,868,700 |
| 2026-10-09 | 765.00 | 775.00 | 730.00 | 770.00 | 770.00 | 274,141,700 |
| 2026-10-08 | 840.00 | 845.00 | 755.00 | 765.00 | 765.00 | 515,268,600 |
| 2026-10-07 | 860.00 | 870.00 | 840.00 | 840.00 | 840.00 | 237,979,200 |
| 2026-10-06 | 855.00 | 885.00 | 850.00 | 850.00 | 850.00 | 291,319,800 |
| 2026-10-05 | 850.00 | 860.00 | 830.00 | 850.00 | 850.00 | 252,993,700 |
| 2026-10-02 | 875.00 | 880.00 | 845.00 | 845.00 | 845.00 | 258,896,400 |
| 2026-10-01 | 840.00 | 880.00 | 830.00 | 865.00 | 865.00 | 414,707,300 |
| 2026-09-30 | 895.00 | 910.00 | 845.00 | 845.00 | 845.00 | 340,672,300 |
| 2026-09-29 | 900.00 | 905.00 | 835.00 | 885.00 | 885.00 | 687,136,400 |
| 2026-09-28 | 930.00 | 955.00 | 900.00 | 910.00 | 910.00 | 315,962,400 |
| 2026-09-25 | 940.00 | 960.00 | 920.00 | 935.00 | 935.00 | 188,675,000 |
| 2026-09-24 | 950.00 | 970.00 | 935.00 | 940.00 | 940.00 | 218,354,300 |
| 2026-09-23 | 955.00 | 995.00 | 925.00 | 960.00 | 960.00 | 459,620,200 |
| 2026-09-22 | 940.00 | 950.00 | 900.00 | 950.00 | 950.00 | 315,325,400 |
| 2026-09-21 | 925.00 | 955.00 | 920.00 | 930.00 | 930.00 | 195,187,100 |
| 2026-09-18 | 960.00 | 970.00 | 915.00 | 925.00 | 925.00 | 304,158,300 |
| 2026-09-17 | 905.00 | 965.00 | 905.00 | 945.00 | 945.00 | 499,691,600 |
| 2026-09-16 | 920.00 | 940.00 | 900.00 | 900.00 | 900.00 | 208,893,400 |
| 2026-09-15 | 940.00 | 950.00 | 915.00 | 920.00 | 920.00 | 174,906,600 |
| 2026-09-14 | 940.00 | 945.00 | 890.00 | 940.00 | 940.00 | 439,276,200 |
| 2026-09-11 | 955.00 | 970.00 | 930.00 | 945.00 | 945.00 | 493,057,300 |
| 2026-09-10 | 950.00 | 1,040.00 | 945.00 | 985.00 | 985.00 | 1,038,092,300 |
| 2026-09-09 | 940.00 | 960.00 | 925.00 | 940.00 | 940.00 | 252,878,900 |
| 2026-09-08 | 935.00 | 970.00 | 930.00 | 935.00 | 935.00 | 265,153,300 |
| 2026-09-07 | 945.00 | 965.00 | 920.00 | 935.00 | 935.00 | 406,473,700 |
| 2026-09-04 | 915.00 | 980.00 | 900.00 | 940.00 | 940.00 | 1,015,740,100 |
| 2026-09-03 | 910.00 | 955.00 | 900.00 | 910.00 | 910.00 | 953,565,500 |
| 2026-09-02 | 910.00 | 910.00 | 855.00 | 905.00 | 905.00 | 667,961,100 |
| 2026-09-01 | 820.00 | 905.00 | 815.00 | 905.00 | 905.00 | 950,010,800 |
| 2026-08-31 | 815.00 | 825.00 | 805.00 | 815.00 | 815.00 | 172,393,100 |
| 2026-08-28 | 820.00 | 855.00 | 795.00 | 810.00 | 810.00 | 455,779,700 |
| 2026-08-27 | 755.00 | 825.00 | 755.00 | 815.00 | 815.00 | 408,065,800 |
| 2026-08-26 | 825.00 | 830.00 | 770.00 | 770.00 | 770.00 | 478,866,600 |
| 2026-08-25 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2026-08-24 | 840.00 | 855.00 | 820.00 | 825.00 | 825.00 | 238,597,500 |
| 2026-08-21 | 835.00 | 860.00 | 820.00 | 835.00 | 835.00 | 440,936,300 |
| 2026-08-20 | 825.00 | 845.00 | 820.00 | 825.00 | 825.00 | 288,162,200 |
| 2026-08-19 | 840.00 | 840.00 | 810.00 | 815.00 | 815.00 | 277,446,300 |
| 2026-08-18 | 840.00 | 870.00 | 825.00 | 840.00 | 840.00 | 586,936,700 |
| 2026-08-17 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2026-08-14 | 830.00 | 885.00 | 815.00 | 825.00 | 825.00 | 1,028,444,500 |
| 2026-08-13 | 860.00 | 885.00 | 810.00 | 840.00 | 840.00 | 1,546,039,600 |
| 2026-08-12 | 730.00 | 880.00 | 720.00 | 870.00 | 870.00 | 1,709,078,600 |
| 2026-08-11 | 710.00 | 740.00 | 670.00 | 720.00 | 720.00 | 301,045,000 |
| 2026-08-10 | 745.00 | 760.00 | 705.00 | 710.00 | 710.00 | 337,201,400 |
| 2026-08-07 | 735.00 | 750.00 | 720.00 | 740.00 | 740.00 | 406,234,600 |
| 2026-08-06 | 680.00 | 725.00 | 680.00 | 720.00 | 720.00 | 490,208,600 |
| 2026-08-05 | 675.00 | 690.00 | 665.00 | 675.00 | 675.00 | 174,914,600 |
| 2026-08-04 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 93,814,200 |
| 2026-08-03 | 680.00 | 690.00 | 655.00 | 660.00 | 660.00 | 182,458,100 |
| 2026-07-31 | 660.00 | 680.00 | 655.00 | 665.00 | 665.00 | 170,972,100 |
| 2026-07-30 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | 157,980,200 |
| 2026-07-29 | 675.00 | 690.00 | 635.00 | 660.00 | 660.00 | 314,585,200 |
Page 1 of 2 · 66 trading daysOlder →
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.