Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 404.00 | 406.00 | 396.00 | 400.00 | 357.05 | 52,495,500 |
| 2023-10-30 | 406.00 | 408.00 | 398.00 | 400.00 | 357.05 | 29,485,800 |
| 2023-10-27 | 410.00 | 416.00 | 398.00 | 402.00 | 358.84 | 53,226,500 |
| 2023-10-26 | 434.00 | 434.00 | 408.00 | 410.00 | 365.98 | 40,570,400 |
| 2023-10-25 | 420.00 | 436.00 | 418.00 | 424.00 | 378.48 | 101,150,400 |
| 2023-10-24 | 398.00 | 424.00 | 398.00 | 418.00 | 373.12 | 67,170,900 |
| 2023-10-23 | 410.00 | 410.00 | 392.00 | 398.00 | 355.27 | 53,960,000 |
| 2023-10-20 | 418.00 | 418.00 | 406.00 | 410.00 | 365.98 | 34,043,500 |
| 2023-10-19 | 420.00 | 420.00 | 412.00 | 414.00 | 369.55 | 39,399,700 |
| 2023-10-18 | 418.00 | 422.00 | 416.00 | 420.00 | 374.91 | 47,350,100 |
| 2023-10-17 | 420.00 | 426.00 | 416.00 | 418.00 | 373.12 | 30,019,200 |
| 2023-10-16 | 424.00 | 428.00 | 416.00 | 420.00 | 374.91 | 32,138,900 |
| 2023-10-13 | 430.00 | 432.00 | 424.00 | 424.00 | 378.48 | 9,782,400 |
| 2023-10-12 | 434.00 | 434.00 | 426.00 | 430.00 | 383.83 | 29,437,500 |
| 2023-10-11 | 420.00 | 432.00 | 418.00 | 426.00 | 380.26 | 51,727,100 |
| 2023-10-10 | 420.00 | 424.00 | 418.00 | 418.00 | 373.12 | 62,198,400 |
| 2023-10-09 | 434.00 | 434.00 | 418.00 | 420.00 | 374.91 | 54,600,400 |
| 2023-10-06 | 424.00 | 428.00 | 422.00 | 424.00 | 378.48 | 14,295,600 |
| 2023-10-05 | 436.00 | 436.00 | 422.00 | 422.00 | 376.69 | 33,807,900 |
| 2023-10-04 | 438.00 | 438.00 | 426.00 | 428.00 | 382.05 | 48,063,000 |
| 2023-10-03 | 438.00 | 440.00 | 436.00 | 438.00 | 390.97 | 14,779,800 |
| 2023-10-02 | 446.00 | 446.00 | 436.00 | 438.00 | 390.97 | 15,135,100 |
| 2023-09-29 | 442.00 | 442.00 | 428.00 | 438.00 | 390.97 | 32,210,500 |
| 2023-09-27 | 436.00 | 436.00 | 430.00 | 432.00 | 385.62 | 39,712,700 |
| 2023-09-26 | 442.00 | 442.00 | 432.00 | 436.00 | 389.19 | 29,497,000 |
| 2023-09-25 | 442.00 | 442.00 | 438.00 | 442.00 | 394.54 | 16,947,000 |
| 2023-09-22 | 436.00 | 442.00 | 432.00 | 440.00 | 392.76 | 28,033,200 |
| 2023-09-21 | 434.00 | 442.00 | 434.00 | 436.00 | 389.19 | 31,194,900 |
| 2023-09-20 | 438.00 | 440.00 | 434.00 | 434.00 | 387.40 | 39,331,400 |
| 2023-09-19 | 442.00 | 442.00 | 434.00 | 438.00 | 390.97 | 43,717,000 |
| 2023-09-18 | 442.00 | 444.00 | 440.00 | 442.00 | 394.54 | 18,511,200 |
| 2023-09-15 | 450.00 | 452.00 | 442.00 | 442.00 | 394.54 | 34,152,100 |
| 2023-09-14 | 454.00 | 454.00 | 446.00 | 450.00 | 401.68 | 10,350,200 |
| 2023-09-13 | 446.00 | 456.00 | 444.00 | 450.00 | 401.68 | 39,387,100 |
| 2023-09-12 | 444.00 | 446.00 | 440.00 | 444.00 | 396.33 | 31,103,300 |
| 2023-09-11 | 440.00 | 448.00 | 440.00 | 442.00 | 394.54 | 14,313,600 |
| 2023-09-08 | 440.00 | 448.00 | 436.00 | 440.00 | 392.76 | 38,025,400 |
| 2023-09-07 | 456.00 | 456.00 | 440.00 | 442.00 | 394.54 | 54,099,100 |
| 2023-09-06 | 456.00 | 456.00 | 446.00 | 448.00 | 399.90 | 27,892,900 |
| 2023-09-05 | 460.00 | 460.00 | 448.00 | 456.00 | 407.04 | 27,642,900 |
| 2023-09-04 | 460.00 | 460.00 | 448.00 | 450.00 | 401.68 | 35,499,500 |
| 2023-09-01 | 454.00 | 454.00 | 450.00 | 452.00 | 403.47 | 23,729,900 |
| 2023-08-31 | 464.00 | 464.00 | 450.00 | 450.00 | 401.68 | 57,813,300 |
| 2023-08-30 | 464.00 | 470.00 | 460.00 | 462.00 | 412.40 | 42,753,200 |
| 2023-08-29 | 464.00 | 468.00 | 460.00 | 464.00 | 414.18 | 31,818,500 |
| 2023-08-28 | 458.00 | 462.00 | 456.00 | 462.00 | 412.40 | 7,144,700 |
| 2023-08-25 | 466.00 | 466.00 | 456.00 | 458.00 | 408.83 | 31,270,700 |
| 2023-08-24 | 468.00 | 468.00 | 462.00 | 466.00 | 415.97 | 15,374,600 |
| 2023-08-23 | 460.00 | 466.00 | 460.00 | 464.00 | 414.18 | 28,267,900 |
| 2023-08-22 | 460.00 | 464.00 | 458.00 | 460.00 | 410.61 | 49,575,300 |
| 2023-08-21 | 470.00 | 470.00 | 460.00 | 460.00 | 410.61 | 38,940,900 |
| 2023-08-18 | 480.00 | 480.00 | 468.00 | 468.00 | 417.75 | 24,074,800 |
| 2023-08-16 | 480.00 | 480.00 | 472.00 | 476.00 | 424.89 | 19,959,800 |
| 2023-08-15 | 474.00 | 482.00 | 472.00 | 478.00 | 426.68 | 32,658,600 |
| 2023-08-14 | 472.00 | 476.00 | 468.00 | 474.00 | 423.11 | 24,832,200 |
| 2023-08-11 | 472.00 | 474.00 | 466.00 | 472.00 | 421.32 | 26,377,100 |
| 2023-08-10 | 480.00 | 480.00 | 466.00 | 470.00 | 419.54 | 60,102,400 |
| 2023-08-09 | 488.00 | 488.00 | 476.00 | 480.00 | 428.46 | 31,007,700 |
| 2023-08-08 | 490.00 | 490.00 | 482.00 | 486.00 | 433.82 | 16,839,100 |
| 2023-08-07 | 484.00 | 492.00 | 480.00 | 488.00 | 435.61 | 20,339,200 |
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.