Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 420.00 | 420.00 | 414.00 | 416.00 | 371.34 | 6,106,500 |
| 2024-01-25 | 422.00 | 424.00 | 412.00 | 420.00 | 374.91 | 13,871,400 |
| 2024-01-24 | 416.00 | 420.00 | 412.00 | 414.00 | 369.55 | 18,830,100 |
| 2024-01-23 | 426.00 | 430.00 | 412.00 | 414.00 | 369.55 | 23,104,800 |
| 2024-01-22 | 426.00 | 426.00 | 418.00 | 420.00 | 374.91 | 33,677,900 |
| 2024-01-19 | 430.00 | 432.00 | 422.00 | 426.00 | 380.26 | 32,358,300 |
| 2024-01-18 | 422.00 | 438.00 | 422.00 | 430.00 | 383.83 | 27,691,500 |
| 2024-01-17 | 454.00 | 458.00 | 436.00 | 436.00 | 389.19 | 59,004,500 |
| 2024-01-16 | 446.00 | 456.00 | 446.00 | 454.00 | 405.26 | 39,433,900 |
| 2024-01-15 | 444.00 | 450.00 | 442.00 | 446.00 | 398.11 | 17,743,000 |
| 2024-01-12 | 448.00 | 452.00 | 444.00 | 444.00 | 396.33 | 24,004,800 |
| 2024-01-11 | 452.00 | 452.00 | 444.00 | 448.00 | 399.90 | 16,939,700 |
| 2024-01-10 | 444.00 | 448.00 | 440.00 | 444.00 | 396.33 | 9,989,200 |
| 2024-01-09 | 444.00 | 446.00 | 438.00 | 444.00 | 396.33 | 23,730,300 |
| 2024-01-08 | 444.00 | 450.00 | 440.00 | 444.00 | 396.33 | 37,773,500 |
| 2024-01-05 | 446.00 | 446.00 | 438.00 | 444.00 | 396.33 | 21,132,400 |
| 2024-01-04 | 450.00 | 450.00 | 432.00 | 438.00 | 390.97 | 21,491,500 |
| 2024-01-03 | 442.00 | 446.00 | 438.00 | 440.00 | 392.76 | 12,836,000 |
| 2024-01-02 | 460.00 | 460.00 | 440.00 | 442.00 | 394.54 | 24,611,000 |
| 2023-12-29 | 452.00 | 454.00 | 446.00 | 454.00 | 405.26 | 24,868,100 |
| 2023-12-28 | 454.00 | 454.00 | 444.00 | 452.00 | 403.47 | 49,469,100 |
| 2023-12-27 | 434.00 | 448.00 | 430.00 | 446.00 | 398.11 | 53,929,200 |
| 2023-12-22 | 430.00 | 436.00 | 430.00 | 434.00 | 387.40 | 24,600,300 |
| 2023-12-21 | 432.00 | 434.00 | 428.00 | 430.00 | 383.83 | 14,186,700 |
| 2023-12-20 | 412.00 | 436.00 | 412.00 | 432.00 | 385.62 | 41,416,000 |
| 2023-12-19 | 430.00 | 430.00 | 424.00 | 424.00 | 378.48 | 17,620,100 |
| 2023-12-18 | 424.00 | 432.00 | 422.00 | 428.00 | 382.05 | 43,838,900 |
| 2023-12-15 | 420.00 | 430.00 | 412.00 | 422.00 | 376.69 | 51,672,000 |
| 2023-12-14 | 414.00 | 424.00 | 406.00 | 420.00 | 374.91 | 45,298,300 |
| 2023-12-13 | 406.00 | 406.00 | 398.00 | 404.00 | 360.62 | 13,007,400 |
| 2023-12-12 | 400.00 | 404.00 | 398.00 | 402.00 | 358.84 | 22,315,700 |
| 2023-12-11 | 410.00 | 410.00 | 398.00 | 398.00 | 355.27 | 36,375,100 |
| 2023-12-08 | 424.00 | 428.00 | 404.00 | 406.00 | 362.41 | 46,118,100 |
| 2023-12-07 | 430.00 | 430.00 | 412.00 | 414.00 | 369.55 | 24,474,200 |
| 2023-12-06 | 426.00 | 428.00 | 420.00 | 420.00 | 374.91 | 16,126,800 |
| 2023-12-05 | 436.00 | 436.00 | 420.00 | 422.00 | 376.69 | 48,289,500 |
| 2023-12-04 | 426.00 | 428.00 | 414.00 | 426.00 | 380.26 | 52,616,800 |
| 2023-12-01 | 414.00 | 418.00 | 412.00 | 416.00 | 371.34 | 11,306,800 |
| 2023-11-30 | 428.00 | 428.00 | 412.00 | 412.00 | 367.76 | 37,054,300 |
| 2023-11-29 | 428.00 | 428.00 | 420.00 | 422.00 | 376.69 | 18,878,500 |
| 2023-11-28 | 430.00 | 436.00 | 426.00 | 428.00 | 382.05 | 17,800,200 |
| 2023-11-27 | 426.00 | 434.00 | 424.00 | 430.00 | 383.83 | 39,558,200 |
| 2023-11-24 | 426.00 | 428.00 | 422.00 | 426.00 | 380.26 | 29,398,000 |
| 2023-11-23 | 420.00 | 428.00 | 418.00 | 426.00 | 380.26 | 27,936,400 |
| 2023-11-22 | 418.00 | 420.00 | 414.00 | 418.00 | 373.12 | 13,183,300 |
| 2023-11-21 | 420.00 | 420.00 | 416.00 | 418.00 | 373.12 | 9,920,000 |
| 2023-11-20 | 416.00 | 420.00 | 416.00 | 420.00 | 374.91 | 14,993,300 |
| 2023-11-17 | 420.00 | 420.00 | 416.00 | 416.00 | 371.34 | 13,089,500 |
| 2023-11-16 | 438.00 | 438.00 | 418.00 | 420.00 | 374.91 | 28,439,400 |
| 2023-11-15 | 418.00 | 432.00 | 418.00 | 428.00 | 382.05 | 68,589,300 |
| 2023-11-14 | 412.00 | 414.00 | 402.00 | 414.00 | 369.55 | 11,330,600 |
| 2023-11-13 | 408.00 | 412.00 | 406.00 | 412.00 | 367.76 | 15,688,000 |
| 2023-11-10 | 416.00 | 418.00 | 408.00 | 410.00 | 365.98 | 12,489,100 |
| 2023-11-09 | 428.00 | 428.00 | 416.00 | 418.00 | 373.12 | 16,251,500 |
| 2023-11-08 | 430.00 | 430.00 | 414.00 | 420.00 | 374.91 | 29,572,800 |
| 2023-11-07 | 416.00 | 424.00 | 414.00 | 420.00 | 374.91 | 46,720,100 |
| 2023-11-06 | 418.00 | 418.00 | 412.00 | 416.00 | 371.34 | 42,630,400 |
| 2023-11-03 | 410.00 | 424.00 | 408.00 | 408.00 | 364.19 | 90,059,700 |
| 2023-11-02 | 402.00 | 412.00 | 398.00 | 404.00 | 360.62 | 52,389,200 |
| 2023-11-01 | 402.00 | 404.00 | 392.00 | 392.00 | 349.91 | 39,992,500 |
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.