Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 470.00 | 478.00 | 470.00 | 472.00 | 415.73 | 25,126,700 |
| 2022-08-08 | 464.00 | 476.00 | 464.00 | 472.00 | 415.73 | 16,287,100 |
| 2022-08-05 | 470.00 | 470.00 | 462.00 | 464.00 | 408.69 | 18,535,900 |
| 2022-08-04 | 470.00 | 470.00 | 460.00 | 460.00 | 405.16 | 26,714,700 |
| 2022-08-03 | 462.00 | 476.00 | 460.00 | 464.00 | 408.69 | 35,979,800 |
| 2022-08-02 | 464.00 | 468.00 | 460.00 | 460.00 | 405.16 | 27,527,000 |
| 2022-08-01 | 458.00 | 472.00 | 458.00 | 464.00 | 408.69 | 45,433,500 |
| 2022-07-29 | 464.00 | 468.00 | 456.00 | 456.00 | 401.64 | 33,295,300 |
| 2022-07-28 | 448.00 | 466.00 | 446.00 | 460.00 | 405.16 | 91,927,700 |
| 2022-07-27 | 460.00 | 460.00 | 446.00 | 446.00 | 392.83 | 15,237,400 |
| 2022-07-26 | 460.00 | 464.00 | 454.00 | 458.00 | 403.40 | 8,091,000 |
| 2022-07-25 | 448.00 | 464.00 | 448.00 | 460.00 | 405.16 | 11,410,200 |
| 2022-07-22 | 456.00 | 458.00 | 448.00 | 448.00 | 394.59 | 15,880,200 |
| 2022-07-21 | 460.00 | 462.00 | 454.00 | 454.00 | 399.88 | 12,533,100 |
| 2022-07-20 | 452.00 | 466.00 | 452.00 | 456.00 | 401.64 | 26,648,900 |
| 2022-07-19 | 432.00 | 454.00 | 432.00 | 452.00 | 398.12 | 33,945,600 |
| 2022-07-18 | 430.00 | 436.00 | 430.00 | 430.00 | 378.74 | 20,196,700 |
| 2022-07-15 | 442.00 | 444.00 | 430.00 | 430.00 | 378.74 | 36,328,900 |
| 2022-07-14 | 444.00 | 444.00 | 438.00 | 442.00 | 389.31 | 18,031,800 |
| 2022-07-13 | 450.00 | 456.00 | 444.00 | 444.00 | 387.55 | 23,290,200 |
| 2022-07-12 | 452.00 | 454.00 | 448.00 | 448.00 | 391.04 | 12,489,700 |
| 2022-07-11 | 454.00 | 458.00 | 450.00 | 452.00 | 394.53 | 11,084,100 |
| 2022-07-08 | 456.00 | 460.00 | 450.00 | 452.00 | 394.53 | 26,965,400 |
| 2022-07-07 | 446.00 | 466.00 | 444.00 | 454.00 | 396.28 | 31,447,600 |
| 2022-07-06 | 458.00 | 458.00 | 444.00 | 444.00 | 387.55 | 24,869,300 |
| 2022-07-05 | 448.00 | 462.00 | 446.00 | 458.00 | 399.77 | 38,040,500 |
| 2022-07-04 | 458.00 | 466.00 | 440.00 | 446.00 | 389.29 | 70,311,000 |
| 2022-07-01 | 472.00 | 482.00 | 456.00 | 458.00 | 399.77 | 36,925,200 |
| 2022-06-30 | 480.00 | 484.00 | 472.00 | 472.00 | 411.99 | 23,338,400 |
| 2022-06-29 | 482.00 | 488.00 | 480.00 | 480.00 | 418.97 | 21,383,500 |
| 2022-06-28 | 496.00 | 498.00 | 482.00 | 482.00 | 420.72 | 19,887,700 |
| 2022-06-27 | 498.00 | 500.00 | 496.00 | 496.00 | 432.94 | 14,203,900 |
| 2022-06-24 | 500.00 | 500.00 | 492.00 | 496.00 | 432.94 | 12,754,600 |
| 2022-06-23 | 488.00 | 498.00 | 476.00 | 498.00 | 434.68 | 19,475,300 |
| 2022-06-22 | 486.00 | 494.00 | 484.00 | 490.00 | 427.70 | 18,321,600 |
| 2022-06-21 | 492.00 | 494.00 | 490.00 | 492.00 | 429.45 | 9,388,900 |
| 2022-06-20 | 490.00 | 494.00 | 482.00 | 490.00 | 427.70 | 25,866,600 |
| 2022-06-17 | 486.00 | 490.00 | 478.00 | 490.00 | 427.70 | 43,409,800 |
| 2022-06-16 | 482.00 | 490.00 | 482.00 | 488.00 | 425.95 | 41,055,800 |
| 2022-06-15 | 480.00 | 488.00 | 476.00 | 482.00 | 420.72 | 51,220,500 |
| 2022-06-14 | 480.00 | 484.00 | 468.00 | 480.00 | 418.97 | 40,147,600 |
| 2022-06-13 | 470.00 | 480.00 | 450.00 | 480.00 | 418.97 | 50,081,300 |
| 2022-06-10 | 490.00 | 494.00 | 480.00 | 480.00 | 418.97 | 61,156,800 |
| 2022-06-09 | 505.00 | 510.00 | 492.00 | 492.00 | 429.45 | 83,931,300 |
| 2022-06-08 | 505.00 | 515.00 | 505.00 | 505.00 | 440.79 | 12,609,000 |
| 2022-06-07 | 515.00 | 520.00 | 505.00 | 510.00 | 445.16 | 18,891,400 |
| 2022-06-06 | 515.00 | 515.00 | 505.00 | 515.00 | 449.52 | 36,282,200 |
| 2022-06-03 | 510.00 | 520.00 | 510.00 | 515.00 | 449.52 | 15,472,900 |
| 2022-06-02 | 510.00 | 520.00 | 505.00 | 510.00 | 445.16 | 65,736,800 |
| 2022-05-31 | 505.00 | 525.00 | 500.00 | 510.00 | 445.16 | 76,515,000 |
| 2022-05-30 | 510.00 | 510.00 | 500.00 | 500.00 | 436.43 | 28,164,500 |
| 2022-05-27 | 496.00 | 510.00 | 494.00 | 505.00 | 440.79 | 45,353,500 |
| 2022-05-25 | 500.00 | 510.00 | 494.00 | 496.00 | 432.94 | 24,440,600 |
| 2022-05-24 | 505.00 | 510.00 | 486.00 | 500.00 | 436.43 | 34,829,100 |
| 2022-05-23 | 505.00 | 515.00 | 492.00 | 505.00 | 440.79 | 62,907,000 |
| 2022-05-20 | 520.00 | 520.00 | 492.00 | 500.00 | 436.43 | 60,068,600 |
| 2022-05-19 | 505.00 | 505.00 | 490.00 | 496.00 | 432.94 | 96,608,200 |
| 2022-05-18 | 510.00 | 520.00 | 500.00 | 505.00 | 440.79 | 27,068,000 |
| 2022-05-17 | 500.00 | 515.00 | 490.00 | 505.00 | 440.79 | 46,706,800 |
| 2022-05-13 | 505.00 | 515.00 | 482.00 | 494.00 | 431.19 | 85,148,500 |
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.