Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 442.00 | 448.00 | 438.00 | 446.00 | 392.83 | 22,684,600 |
| 2022-11-01 | 438.00 | 446.00 | 438.00 | 442.00 | 389.31 | 20,792,900 |
| 2022-10-31 | 442.00 | 452.00 | 438.00 | 438.00 | 385.79 | 53,318,700 |
| 2022-10-28 | 452.00 | 452.00 | 440.00 | 442.00 | 389.31 | 14,457,000 |
| 2022-10-27 | 450.00 | 454.00 | 448.00 | 450.00 | 396.36 | 15,881,400 |
| 2022-10-26 | 446.00 | 454.00 | 440.00 | 450.00 | 396.36 | 35,973,700 |
| 2022-10-25 | 440.00 | 446.00 | 436.00 | 444.00 | 391.07 | 34,043,700 |
| 2022-10-24 | 436.00 | 442.00 | 436.00 | 440.00 | 387.55 | 48,109,700 |
| 2022-10-21 | 446.00 | 448.00 | 436.00 | 436.00 | 384.03 | 50,534,500 |
| 2022-10-20 | 438.00 | 446.00 | 436.00 | 446.00 | 392.83 | 59,152,300 |
| 2022-10-19 | 434.00 | 444.00 | 432.00 | 438.00 | 385.79 | 23,698,700 |
| 2022-10-18 | 434.00 | 440.00 | 430.00 | 434.00 | 382.26 | 14,920,100 |
| 2022-10-17 | 444.00 | 448.00 | 432.00 | 434.00 | 382.26 | 24,373,100 |
| 2022-10-14 | 440.00 | 454.00 | 440.00 | 444.00 | 391.07 | 5,252,500 |
| 2022-10-13 | 444.00 | 450.00 | 440.00 | 450.00 | 396.36 | 27,700,100 |
| 2022-10-12 | 444.00 | 446.00 | 438.00 | 440.00 | 387.55 | 19,606,500 |
| 2022-10-11 | 450.00 | 452.00 | 442.00 | 444.00 | 391.07 | 17,567,100 |
| 2022-10-10 | 454.00 | 454.00 | 442.00 | 450.00 | 396.36 | 17,357,000 |
| 2022-10-07 | 454.00 | 456.00 | 448.00 | 452.00 | 398.12 | 18,266,200 |
| 2022-10-06 | 454.00 | 456.00 | 452.00 | 454.00 | 399.88 | 13,366,100 |
| 2022-10-05 | 464.00 | 464.00 | 452.00 | 452.00 | 398.12 | 20,687,400 |
| 2022-10-04 | 454.00 | 460.00 | 452.00 | 454.00 | 399.88 | 24,572,600 |
| 2022-10-03 | 452.00 | 458.00 | 452.00 | 452.00 | 398.12 | 17,969,400 |
| 2022-09-30 | 476.00 | 476.00 | 450.00 | 452.00 | 398.12 | 111,730,700 |
| 2022-09-29 | 490.00 | 490.00 | 476.00 | 476.00 | 419.26 | 21,215,700 |
| 2022-09-28 | 488.00 | 492.00 | 480.00 | 480.00 | 422.78 | 17,688,700 |
| 2022-09-27 | 484.00 | 494.00 | 480.00 | 486.00 | 428.06 | 30,206,400 |
| 2022-09-26 | 488.00 | 490.00 | 474.00 | 484.00 | 426.30 | 42,145,600 |
| 2022-09-23 | 505.00 | 510.00 | 482.00 | 486.00 | 428.06 | 57,453,700 |
| 2022-09-22 | 505.00 | 510.00 | 498.00 | 505.00 | 444.80 | 28,597,100 |
| 2022-09-21 | 510.00 | 515.00 | 500.00 | 505.00 | 444.80 | 28,479,100 |
| 2022-09-20 | 515.00 | 520.00 | 505.00 | 510.00 | 449.20 | 11,704,000 |
| 2022-09-19 | 515.00 | 525.00 | 505.00 | 515.00 | 453.61 | 47,294,100 |
| 2022-09-16 | 525.00 | 530.00 | 510.00 | 515.00 | 453.61 | 104,686,100 |
| 2022-09-15 | 498.00 | 530.00 | 494.00 | 525.00 | 462.42 | 164,437,500 |
| 2022-09-14 | 496.00 | 496.00 | 486.00 | 494.00 | 435.11 | 19,048,500 |
| 2022-09-13 | 490.00 | 500.00 | 488.00 | 496.00 | 436.87 | 41,115,400 |
| 2022-09-12 | 484.00 | 492.00 | 480.00 | 486.00 | 428.06 | 29,077,500 |
| 2022-09-09 | 484.00 | 486.00 | 480.00 | 480.00 | 422.78 | 7,185,400 |
| 2022-09-08 | 478.00 | 486.00 | 474.00 | 484.00 | 426.30 | 25,826,500 |
| 2022-09-07 | 476.00 | 478.00 | 470.00 | 470.00 | 413.97 | 17,539,200 |
| 2022-09-06 | 476.00 | 482.00 | 474.00 | 476.00 | 419.26 | 18,673,000 |
| 2022-09-05 | 492.00 | 498.00 | 476.00 | 476.00 | 419.26 | 23,076,200 |
| 2022-09-02 | 490.00 | 492.00 | 482.00 | 490.00 | 431.59 | 9,149,300 |
| 2022-09-01 | 490.00 | 490.00 | 482.00 | 482.00 | 424.54 | 11,762,800 |
| 2022-08-31 | 484.00 | 486.00 | 478.00 | 484.00 | 426.30 | 23,885,000 |
| 2022-08-30 | 484.00 | 494.00 | 484.00 | 486.00 | 428.06 | 10,372,900 |
| 2022-08-29 | 484.00 | 490.00 | 482.00 | 484.00 | 426.30 | 8,043,700 |
| 2022-08-26 | 490.00 | 498.00 | 490.00 | 492.00 | 433.35 | 16,187,000 |
| 2022-08-25 | 498.00 | 500.00 | 490.00 | 490.00 | 431.59 | 14,695,200 |
| 2022-08-24 | 500.00 | 505.00 | 492.00 | 498.00 | 438.63 | 28,783,200 |
| 2022-08-23 | 500.00 | 510.00 | 498.00 | 500.00 | 440.40 | 23,852,200 |
| 2022-08-22 | 494.00 | 505.00 | 490.00 | 500.00 | 440.40 | 39,244,600 |
| 2022-08-19 | 500.00 | 505.00 | 494.00 | 494.00 | 435.11 | 29,737,400 |
| 2022-08-18 | 510.00 | 510.00 | 500.00 | 500.00 | 440.40 | 23,847,900 |
| 2022-08-16 | 500.00 | 510.00 | 498.00 | 505.00 | 444.80 | 48,768,400 |
| 2022-08-15 | 492.00 | 505.00 | 490.00 | 498.00 | 438.63 | 59,157,200 |
| 2022-08-12 | 488.00 | 492.00 | 482.00 | 490.00 | 431.59 | 20,690,700 |
| 2022-08-11 | 474.00 | 494.00 | 468.00 | 490.00 | 431.59 | 57,143,200 |
| 2022-08-10 | 472.00 | 474.00 | 466.00 | 468.00 | 412.21 | 16,126,800 |
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.