Pakuwon Jati Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	482.00	488.00	476.00	480.00	422.78	17,268,700
2023-05-02	486.00	488.00	476.00	484.00	426.30	19,864,200
2023-04-28	476.00	486.00	474.00	486.00	428.06	19,160,700
2023-04-27	488.00	488.00	472.00	474.00	417.50	22,635,100
2023-04-26	488.00	490.00	464.00	490.00	431.59	33,875,600
2023-04-18	480.00	482.00	470.00	474.00	417.50	11,004,700
2023-04-17	486.00	488.00	480.00	480.00	422.78	19,122,700
2023-04-14	478.00	488.00	476.00	486.00	428.06	49,675,400
2023-04-13	482.00	482.00	476.00	478.00	421.02	33,332,100
2023-04-12	474.00	482.00	472.00	480.00	422.78	41,003,500
2023-04-11	472.00	480.00	468.00	474.00	417.50	43,668,200
2023-04-10	476.00	476.00	466.00	472.00	415.73	30,730,600
2023-04-06	474.00	478.00	464.00	472.00	415.73	66,136,200
2023-04-05	470.00	474.00	458.00	470.00	413.97	93,331,200
2023-04-04	460.00	466.00	458.00	460.00	405.16	51,510,400
2023-04-03	454.00	462.00	450.00	460.00	405.16	56,485,500
2023-03-31	440.00	454.00	440.00	454.00	399.88	19,914,200
2023-03-30	442.00	448.00	436.00	440.00	387.55	36,992,300
2023-03-29	444.00	448.00	438.00	440.00	387.55	14,171,000
2023-03-28	436.00	444.00	436.00	444.00	391.07	20,557,900
2023-03-27	436.00	444.00	436.00	436.00	384.03	11,997,100
2023-03-24	434.00	440.00	426.00	436.00	384.03	17,918,000
2023-03-21	418.00	428.00	418.00	426.00	375.22	26,258,900
2023-03-20	426.00	428.00	414.00	418.00	368.17	14,982,800
2023-03-17	428.00	432.00	424.00	426.00	375.22	14,919,600
2023-03-16	436.00	438.00	420.00	424.00	373.46	30,612,400
2023-03-15	440.00	444.00	436.00	436.00	384.03	11,968,900
2023-03-14	444.00	446.00	436.00	438.00	385.79	24,486,500
2023-03-13	446.00	450.00	442.00	444.00	391.07	19,479,400
2023-03-10	450.00	452.00	446.00	446.00	392.83	13,385,500
2023-03-09	454.00	460.00	450.00	450.00	396.36	14,876,400
2023-03-08	456.00	462.00	456.00	456.00	401.64	15,214,600
2023-03-07	452.00	460.00	452.00	458.00	403.40	8,033,200
2023-03-06	460.00	460.00	454.00	454.00	399.88	21,517,900
2023-03-03	462.00	464.00	454.00	454.00	399.88	24,344,400
2023-03-02	466.00	466.00	460.00	462.00	406.93	13,867,700
2023-03-01	460.00	468.00	460.00	464.00	408.69	11,403,000
2023-02-28	460.00	468.00	460.00	462.00	406.93	45,977,300
2023-02-27	452.00	466.00	452.00	462.00	406.93	21,060,900
2023-02-24	462.00	464.00	452.00	452.00	398.12	10,930,600
2023-02-23	450.00	462.00	444.00	462.00	406.93	14,855,500
2023-02-22	460.00	462.00	448.00	448.00	394.59	30,692,100
2023-02-21	464.00	468.00	460.00	460.00	405.16	11,246,600
2023-02-20	456.00	470.00	454.00	464.00	408.69	23,311,400
2023-02-17	460.00	464.00	456.00	456.00	401.64	8,867,300
2023-02-16	466.00	466.00	456.00	460.00	405.16	15,509,600
2023-02-15	466.00	468.00	460.00	462.00	406.93	10,364,300
2023-02-14	470.00	470.00	464.00	466.00	410.45	7,639,500
2023-02-13	466.00	474.00	466.00	470.00	413.97	13,644,200
2023-02-10	470.00	470.00	460.00	466.00	410.45	9,312,500
2023-02-09	476.00	476.00	466.00	470.00	413.97	24,486,900
2023-02-08	470.00	476.00	466.00	474.00	417.50	39,605,000
2023-02-07	462.00	470.00	462.00	470.00	413.97	31,650,500
2023-02-06	464.00	466.00	460.00	462.00	406.93	32,507,900
2023-02-03	454.00	468.00	454.00	464.00	408.69	47,359,500
2023-02-02	450.00	460.00	448.00	454.00	399.88	43,620,800
2023-02-01	450.00	454.00	446.00	446.00	392.83	17,636,800
2023-01-31	446.00	450.00	444.00	448.00	394.59	34,348,800
2023-01-30	454.00	454.00	444.00	446.00	392.83	28,233,700
2023-01-27	450.00	462.00	446.00	452.00	398.12	55,974,100

← NewerPage 15 of 21 · 1,215 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.