Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 450.00 | 450.00 | 444.00 | 446.00 | 392.83 | 16,395,900 |
| 2023-01-25 | 446.00 | 448.00 | 444.00 | 446.00 | 392.83 | 10,691,300 |
| 2023-01-24 | 452.00 | 452.00 | 444.00 | 448.00 | 394.59 | 12,174,300 |
| 2023-01-20 | 452.00 | 458.00 | 450.00 | 452.00 | 398.12 | 15,241,400 |
| 2023-01-19 | 446.00 | 454.00 | 440.00 | 452.00 | 398.12 | 31,113,700 |
| 2023-01-18 | 440.00 | 446.00 | 440.00 | 442.00 | 389.31 | 11,281,000 |
| 2023-01-17 | 450.00 | 450.00 | 440.00 | 440.00 | 387.55 | 26,304,600 |
| 2023-01-16 | 450.00 | 452.00 | 448.00 | 450.00 | 396.36 | 7,172,500 |
| 2023-01-13 | 448.00 | 454.00 | 446.00 | 450.00 | 396.36 | 14,621,400 |
| 2023-01-12 | 442.00 | 452.00 | 442.00 | 448.00 | 394.59 | 19,500,500 |
| 2023-01-11 | 454.00 | 456.00 | 440.00 | 442.00 | 389.31 | 17,098,000 |
| 2023-01-10 | 450.00 | 460.00 | 442.00 | 454.00 | 399.88 | 19,608,800 |
| 2023-01-09 | 450.00 | 452.00 | 446.00 | 450.00 | 396.36 | 10,277,800 |
| 2023-01-06 | 440.00 | 448.00 | 438.00 | 448.00 | 394.59 | 5,950,500 |
| 2023-01-05 | 452.00 | 452.00 | 438.00 | 438.00 | 385.79 | 12,854,100 |
| 2023-01-04 | 450.00 | 450.00 | 440.00 | 444.00 | 391.07 | 8,826,900 |
| 2023-01-03 | 454.00 | 456.00 | 446.00 | 450.00 | 396.36 | 7,769,400 |
| 2023-01-02 | 456.00 | 460.00 | 450.00 | 454.00 | 399.88 | 5,019,100 |
| 2022-12-30 | 452.00 | 456.00 | 448.00 | 456.00 | 401.64 | 9,027,700 |
| 2022-12-29 | 452.00 | 452.00 | 444.00 | 452.00 | 398.12 | 5,495,900 |
| 2022-12-28 | 450.00 | 454.00 | 446.00 | 450.00 | 396.36 | 7,770,600 |
| 2022-12-27 | 442.00 | 454.00 | 438.00 | 450.00 | 396.36 | 20,052,000 |
| 2022-12-26 | 442.00 | 442.00 | 438.00 | 440.00 | 387.55 | 7,160,500 |
| 2022-12-23 | 440.00 | 440.00 | 436.00 | 438.00 | 385.79 | 31,599,400 |
| 2022-12-22 | 444.00 | 446.00 | 436.00 | 440.00 | 387.55 | 28,282,900 |
| 2022-12-21 | 446.00 | 450.00 | 438.00 | 440.00 | 387.55 | 30,726,800 |
| 2022-12-20 | 444.00 | 454.00 | 442.00 | 446.00 | 392.83 | 46,701,500 |
| 2022-12-19 | 454.00 | 456.00 | 442.00 | 444.00 | 391.07 | 17,323,200 |
| 2022-12-16 | 468.00 | 468.00 | 454.00 | 454.00 | 399.88 | 33,551,600 |
| 2022-12-15 | 478.00 | 478.00 | 464.00 | 466.00 | 410.45 | 24,409,800 |
| 2022-12-14 | 470.00 | 476.00 | 466.00 | 476.00 | 419.26 | 8,104,400 |
| 2022-12-13 | 476.00 | 478.00 | 470.00 | 470.00 | 413.97 | 16,148,100 |
| 2022-12-12 | 472.00 | 478.00 | 470.00 | 476.00 | 419.26 | 20,098,900 |
| 2022-12-09 | 474.00 | 476.00 | 470.00 | 472.00 | 415.73 | 9,600,700 |
| 2022-12-08 | 470.00 | 478.00 | 462.00 | 476.00 | 419.26 | 17,723,300 |
| 2022-12-07 | 470.00 | 474.00 | 462.00 | 470.00 | 413.97 | 38,877,400 |
| 2022-12-06 | 482.00 | 482.00 | 466.00 | 470.00 | 413.97 | 31,445,300 |
| 2022-12-05 | 480.00 | 482.00 | 474.00 | 476.00 | 419.26 | 20,729,100 |
| 2022-12-02 | 476.00 | 478.00 | 472.00 | 478.00 | 421.02 | 20,999,200 |
| 2022-12-01 | 478.00 | 480.00 | 474.00 | 474.00 | 417.50 | 49,661,800 |
| 2022-11-30 | 474.00 | 480.00 | 472.00 | 474.00 | 417.50 | 33,407,700 |
| 2022-11-29 | 480.00 | 480.00 | 468.00 | 474.00 | 417.50 | 27,273,900 |
| 2022-11-28 | 474.00 | 480.00 | 472.00 | 480.00 | 422.78 | 44,440,800 |
| 2022-11-25 | 472.00 | 484.00 | 470.00 | 474.00 | 417.50 | 83,407,300 |
| 2022-11-24 | 462.00 | 480.00 | 456.00 | 470.00 | 413.97 | 107,693,900 |
| 2022-11-23 | 452.00 | 460.00 | 450.00 | 460.00 | 405.16 | 27,723,900 |
| 2022-11-22 | 440.00 | 452.00 | 440.00 | 450.00 | 396.36 | 18,786,800 |
| 2022-11-21 | 442.00 | 444.00 | 438.00 | 440.00 | 387.55 | 19,614,700 |
| 2022-11-18 | 442.00 | 444.00 | 438.00 | 442.00 | 389.31 | 28,038,700 |
| 2022-11-17 | 446.00 | 446.00 | 442.00 | 442.00 | 389.31 | 16,986,500 |
| 2022-11-16 | 454.00 | 454.00 | 442.00 | 446.00 | 392.83 | 22,547,900 |
| 2022-11-15 | 454.00 | 454.00 | 450.00 | 454.00 | 399.88 | 13,347,900 |
| 2022-11-14 | 454.00 | 456.00 | 450.00 | 454.00 | 399.88 | 18,142,900 |
| 2022-11-11 | 460.00 | 464.00 | 452.00 | 454.00 | 399.88 | 36,407,400 |
| 2022-11-10 | 464.00 | 464.00 | 452.00 | 456.00 | 401.64 | 32,957,000 |
| 2022-11-09 | 454.00 | 464.00 | 452.00 | 462.00 | 406.93 | 42,109,800 |
| 2022-11-08 | 450.00 | 454.00 | 446.00 | 452.00 | 398.12 | 25,709,500 |
| 2022-11-07 | 450.00 | 450.00 | 442.00 | 446.00 | 392.83 | 25,558,800 |
| 2022-11-04 | 450.00 | 454.00 | 440.00 | 444.00 | 391.07 | 16,530,400 |
| 2022-11-03 | 446.00 | 450.00 | 440.00 | 448.00 | 394.59 | 41,290,800 |
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.