Pakuwon Jati Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.