Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 442.00 | 458.00 | 438.00 | 456.00 | 416.92 | 62,088,900 |
| 2024-08-07 | 434.00 | 452.00 | 434.00 | 442.00 | 404.12 | 75,264,400 |
| 2024-08-06 | 426.00 | 444.00 | 420.00 | 440.00 | 402.29 | 59,785,200 |
| 2024-08-05 | 442.00 | 442.00 | 418.00 | 426.00 | 389.49 | 65,722,000 |
| 2024-08-02 | 450.00 | 450.00 | 430.00 | 442.00 | 404.12 | 46,831,700 |
| 2024-08-01 | 428.00 | 446.00 | 426.00 | 442.00 | 404.12 | 98,058,400 |
| 2024-07-31 | 420.00 | 428.00 | 418.00 | 426.00 | 389.49 | 47,712,900 |
| 2024-07-30 | 418.00 | 422.00 | 400.00 | 420.00 | 384.00 | 20,690,100 |
| 2024-07-29 | 410.00 | 428.00 | 410.00 | 418.00 | 382.17 | 73,988,000 |
| 2024-07-26 | 412.00 | 416.00 | 406.00 | 408.00 | 373.03 | 23,459,500 |
| 2024-07-25 | 422.00 | 424.00 | 408.00 | 412.00 | 376.69 | 38,623,700 |
| 2024-07-24 | 418.00 | 432.00 | 416.00 | 422.00 | 385.83 | 57,427,700 |
| 2024-07-23 | 418.00 | 422.00 | 416.00 | 418.00 | 382.17 | 13,017,700 |
| 2024-07-22 | 420.00 | 420.00 | 414.00 | 418.00 | 382.17 | 18,306,900 |
| 2024-07-19 | 420.00 | 422.00 | 418.00 | 420.00 | 384.00 | 15,569,000 |
| 2024-07-18 | 420.00 | 422.00 | 418.00 | 420.00 | 384.00 | 27,984,500 |
| 2024-07-17 | 420.00 | 422.00 | 416.00 | 420.00 | 384.00 | 27,618,400 |
| 2024-07-16 | 418.00 | 424.00 | 416.00 | 420.00 | 384.00 | 28,632,000 |
| 2024-07-15 | 422.00 | 436.00 | 414.00 | 418.00 | 382.17 | 59,537,300 |
| 2024-07-12 | 402.00 | 430.00 | 402.00 | 420.00 | 384.00 | 189,197,200 |
| 2024-07-11 | 394.00 | 404.00 | 394.00 | 400.00 | 365.71 | 59,607,200 |
| 2024-07-10 | 394.00 | 398.00 | 390.00 | 394.00 | 360.23 | 32,510,000 |
| 2024-07-09 | 394.00 | 396.00 | 388.00 | 392.00 | 358.40 | 53,198,600 |
| 2024-07-08 | 376.00 | 398.00 | 376.00 | 394.00 | 360.23 | 170,241,300 |
| 2024-07-05 | 380.00 | 380.00 | 374.00 | 376.00 | 343.77 | 16,744,500 |
| 2024-07-04 | 374.00 | 378.00 | 374.00 | 376.00 | 343.77 | 18,676,100 |
| 2024-07-03 | 374.00 | 376.00 | 370.00 | 374.00 | 341.94 | 13,658,500 |
| 2024-07-02 | 376.00 | 378.00 | 370.00 | 372.00 | 340.11 | 29,231,400 |
| 2024-07-01 | 368.00 | 378.00 | 366.00 | 376.00 | 343.77 | 33,242,900 |
| 2024-06-28 | 368.00 | 372.00 | 366.00 | 366.00 | 334.63 | 49,731,800 |
| 2024-06-27 | 376.00 | 376.00 | 366.00 | 368.00 | 336.46 | 42,822,700 |
| 2024-06-26 | 376.00 | 380.00 | 374.00 | 374.00 | 341.94 | 14,902,600 |
| 2024-06-25 | 376.00 | 380.00 | 374.00 | 374.00 | 341.94 | 28,455,100 |
| 2024-06-24 | 386.00 | 386.00 | 380.00 | 380.00 | 339.20 | 35,399,700 |
| 2024-06-21 | 390.00 | 390.00 | 384.00 | 384.00 | 342.77 | 63,172,100 |
| 2024-06-20 | 390.00 | 392.00 | 386.00 | 388.00 | 346.34 | 12,475,700 |
| 2024-06-19 | 396.00 | 398.00 | 388.00 | 390.00 | 348.13 | 11,392,600 |
| 2024-06-14 | 404.00 | 406.00 | 394.00 | 396.00 | 353.48 | 9,182,400 |
| 2024-06-13 | 400.00 | 408.00 | 400.00 | 404.00 | 360.62 | 9,330,100 |
| 2024-06-12 | 404.00 | 404.00 | 396.00 | 400.00 | 357.05 | 24,081,400 |
| 2024-06-11 | 404.00 | 412.00 | 404.00 | 404.00 | 360.62 | 28,651,700 |
| 2024-06-10 | 408.00 | 410.00 | 402.00 | 404.00 | 360.62 | 12,883,100 |
| 2024-06-07 | 406.00 | 414.00 | 404.00 | 408.00 | 364.19 | 23,587,800 |
| 2024-06-06 | 402.00 | 410.00 | 398.00 | 406.00 | 362.41 | 20,562,400 |
| 2024-06-05 | 406.00 | 406.00 | 398.00 | 402.00 | 358.84 | 29,227,400 |
| 2024-06-04 | 390.00 | 400.00 | 390.00 | 396.00 | 353.48 | 26,389,500 |
| 2024-06-03 | 400.00 | 404.00 | 384.00 | 390.00 | 348.13 | 19,575,300 |
| 2024-05-31 | 386.00 | 400.00 | 386.00 | 394.00 | 351.70 | 41,592,300 |
| 2024-05-30 | 386.00 | 390.00 | 380.00 | 386.00 | 344.56 | 13,022,600 |
| 2024-05-29 | 386.00 | 388.00 | 382.00 | 382.00 | 340.99 | 8,534,000 |
| 2024-05-28 | 390.00 | 394.00 | 384.00 | 386.00 | 344.56 | 11,689,200 |
| 2024-05-27 | 404.00 | 404.00 | 388.00 | 388.00 | 346.34 | 21,934,700 |
| 2024-05-22 | 398.00 | 400.00 | 394.00 | 394.00 | 351.70 | 10,450,900 |
| 2024-05-21 | 400.00 | 400.00 | 392.00 | 394.00 | 351.70 | 32,099,500 |
| 2024-05-20 | 398.00 | 404.00 | 398.00 | 400.00 | 357.05 | 29,243,700 |
| 2024-05-17 | 392.00 | 400.00 | 392.00 | 398.00 | 355.27 | 60,838,400 |
| 2024-05-16 | 382.00 | 396.00 | 380.00 | 392.00 | 349.91 | 113,248,200 |
| 2024-05-15 | 380.00 | 382.00 | 374.00 | 378.00 | 337.42 | 32,318,200 |
| 2024-05-14 | 380.00 | 382.00 | 376.00 | 380.00 | 339.20 | 37,561,900 |
| 2024-05-13 | 394.00 | 394.00 | 374.00 | 376.00 | 335.63 | 62,832,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 13.0000 IDR |
| 2025-07-07 | 13.0000 IDR |
| 2024-06-25 | 9.0000 IDR |
| 2023-07-11 | 6.5000 IDR |
| 2022-07-14 | 4.0000 IDR |
| 2019-07-04 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.