Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 400.00 | 402.00 | 384.00 | 384.00 | 342.77 | 57,955,700 |
| 2024-05-07 | 410.00 | 410.00 | 394.00 | 400.00 | 357.05 | 22,307,900 |
| 2024-05-06 | 398.00 | 406.00 | 388.00 | 404.00 | 360.62 | 72,230,700 |
| 2024-05-03 | 392.00 | 394.00 | 384.00 | 388.00 | 346.34 | 32,036,900 |
| 2024-05-02 | 400.00 | 402.00 | 388.00 | 392.00 | 349.91 | 53,180,300 |
| 2024-04-30 | 396.00 | 404.00 | 384.00 | 402.00 | 358.84 | 84,811,500 |
| 2024-04-29 | 394.00 | 398.00 | 390.00 | 394.00 | 351.70 | 38,333,400 |
| 2024-04-26 | 398.00 | 404.00 | 394.00 | 394.00 | 351.70 | 31,893,900 |
| 2024-04-25 | 402.00 | 402.00 | 396.00 | 398.00 | 355.27 | 17,915,200 |
| 2024-04-24 | 400.00 | 406.00 | 398.00 | 398.00 | 355.27 | 23,340,700 |
| 2024-04-23 | 402.00 | 404.00 | 398.00 | 400.00 | 357.05 | 40,154,600 |
| 2024-04-22 | 396.00 | 400.00 | 392.00 | 400.00 | 357.05 | 26,751,600 |
| 2024-04-19 | 400.00 | 402.00 | 392.00 | 392.00 | 349.91 | 63,052,800 |
| 2024-04-18 | 408.00 | 410.00 | 398.00 | 400.00 | 357.05 | 70,930,800 |
| 2024-04-17 | 408.00 | 418.00 | 404.00 | 406.00 | 362.41 | 35,627,100 |
| 2024-04-16 | 426.00 | 426.00 | 406.00 | 408.00 | 364.19 | 103,744,400 |
| 2024-04-05 | 428.00 | 438.00 | 424.00 | 432.00 | 385.62 | 58,833,500 |
| 2024-04-04 | 430.00 | 430.00 | 420.00 | 428.00 | 382.05 | 53,538,100 |
| 2024-04-03 | 428.00 | 430.00 | 420.00 | 420.00 | 374.91 | 25,802,400 |
| 2024-04-02 | 438.00 | 438.00 | 422.00 | 428.00 | 382.05 | 33,538,500 |
| 2024-04-01 | 424.00 | 430.00 | 422.00 | 428.00 | 382.05 | 39,365,300 |
| 2024-03-28 | 422.00 | 428.00 | 422.00 | 424.00 | 378.48 | 24,200,300 |
| 2024-03-27 | 426.00 | 430.00 | 420.00 | 422.00 | 376.69 | 71,727,500 |
| 2024-03-26 | 422.00 | 422.00 | 408.00 | 422.00 | 376.69 | 82,598,700 |
| 2024-03-25 | 410.00 | 410.00 | 404.00 | 408.00 | 364.19 | 29,887,400 |
| 2024-03-22 | 408.00 | 410.00 | 404.00 | 406.00 | 362.41 | 16,962,200 |
| 2024-03-21 | 410.00 | 412.00 | 404.00 | 408.00 | 364.19 | 53,441,200 |
| 2024-03-20 | 408.00 | 410.00 | 404.00 | 404.00 | 360.62 | 23,250,000 |
| 2024-03-19 | 412.00 | 414.00 | 406.00 | 408.00 | 364.19 | 23,280,100 |
| 2024-03-18 | 410.00 | 414.00 | 408.00 | 412.00 | 367.76 | 15,465,800 |
| 2024-03-15 | 408.00 | 412.00 | 406.00 | 410.00 | 365.98 | 22,648,300 |
| 2024-03-14 | 412.00 | 412.00 | 406.00 | 410.00 | 365.98 | 14,652,700 |
| 2024-03-13 | 406.00 | 414.00 | 404.00 | 410.00 | 365.98 | 35,221,100 |
| 2024-03-08 | 412.00 | 412.00 | 406.00 | 406.00 | 362.41 | 24,505,100 |
| 2024-03-07 | 418.00 | 418.00 | 404.00 | 408.00 | 364.19 | 12,708,600 |
| 2024-03-06 | 410.00 | 412.00 | 406.00 | 408.00 | 364.19 | 7,216,200 |
| 2024-03-05 | 412.00 | 412.00 | 408.00 | 408.00 | 364.19 | 7,165,900 |
| 2024-03-04 | 408.00 | 412.00 | 406.00 | 408.00 | 364.19 | 22,329,100 |
| 2024-03-01 | 410.00 | 410.00 | 404.00 | 408.00 | 364.19 | 35,563,500 |
| 2024-02-29 | 418.00 | 418.00 | 406.00 | 406.00 | 362.41 | 35,931,900 |
| 2024-02-28 | 410.00 | 414.00 | 408.00 | 408.00 | 364.19 | 26,419,800 |
| 2024-02-27 | 412.00 | 412.00 | 408.00 | 410.00 | 365.98 | 13,433,800 |
| 2024-02-26 | 414.00 | 414.00 | 408.00 | 410.00 | 365.98 | 23,717,300 |
| 2024-02-23 | 418.00 | 418.00 | 410.00 | 412.00 | 367.76 | 25,000,600 |
| 2024-02-22 | 426.00 | 426.00 | 414.00 | 418.00 | 373.12 | 20,489,500 |
| 2024-02-21 | 428.00 | 430.00 | 416.00 | 416.00 | 371.34 | 16,809,100 |
| 2024-02-20 | 422.00 | 434.00 | 422.00 | 426.00 | 380.26 | 28,011,000 |
| 2024-02-19 | 424.00 | 426.00 | 416.00 | 422.00 | 376.69 | 32,124,500 |
| 2024-02-16 | 428.00 | 432.00 | 420.00 | 424.00 | 378.48 | 26,474,600 |
| 2024-02-15 | 424.00 | 428.00 | 414.00 | 428.00 | 382.05 | 30,398,800 |
| 2024-02-13 | 422.00 | 422.00 | 408.00 | 414.00 | 369.55 | 24,906,800 |
| 2024-02-12 | 416.00 | 424.00 | 414.00 | 420.00 | 374.91 | 20,822,100 |
| 2024-02-07 | 410.00 | 416.00 | 410.00 | 416.00 | 371.34 | 10,899,900 |
| 2024-02-06 | 408.00 | 412.00 | 406.00 | 410.00 | 365.98 | 20,302,700 |
| 2024-02-05 | 420.00 | 420.00 | 404.00 | 408.00 | 364.19 | 42,984,600 |
| 2024-02-02 | 414.00 | 418.00 | 410.00 | 414.00 | 369.55 | 33,105,200 |
| 2024-02-01 | 426.00 | 426.00 | 410.00 | 414.00 | 369.55 | 39,692,700 |
| 2024-01-31 | 414.00 | 420.00 | 412.00 | 420.00 | 374.91 | 16,842,400 |
| 2024-01-30 | 422.00 | 424.00 | 414.00 | 414.00 | 369.55 | 19,829,600 |
| 2024-01-29 | 416.00 | 426.00 | 416.00 | 422.00 | 376.69 | 12,595,900 |
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.