Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 505.00 | 515.00 | 482.00 | 494.00 | 431.19 | 85,148,500 |
| 2022-05-12 | 555.00 | 560.00 | 515.00 | 515.00 | 449.52 | 40,816,200 |
| 2022-05-11 | 540.00 | 555.00 | 540.00 | 550.00 | 480.07 | 31,820,000 |
| 2022-05-10 | 530.00 | 555.00 | 505.00 | 540.00 | 471.34 | 102,060,300 |
| 2022-05-09 | 580.00 | 580.00 | 525.00 | 535.00 | 466.98 | 62,388,400 |
| 2022-04-28 | 580.00 | 585.00 | 560.00 | 560.00 | 488.80 | 45,251,800 |
| 2022-04-27 | 580.00 | 585.00 | 560.00 | 575.00 | 501.89 | 45,265,700 |
| 2022-04-26 | 550.00 | 585.00 | 540.00 | 580.00 | 506.26 | 83,168,800 |
| 2022-04-25 | 550.00 | 560.00 | 540.00 | 550.00 | 480.07 | 94,537,000 |
| 2022-04-22 | 560.00 | 565.00 | 540.00 | 555.00 | 484.44 | 54,632,000 |
| 2022-04-21 | 535.00 | 570.00 | 530.00 | 555.00 | 484.44 | 202,481,800 |
| 2022-04-20 | 515.00 | 540.00 | 515.00 | 535.00 | 466.98 | 88,305,000 |
| 2022-04-19 | 520.00 | 520.00 | 510.00 | 515.00 | 449.52 | 38,182,900 |
| 2022-04-18 | 530.00 | 530.00 | 505.00 | 515.00 | 449.52 | 50,205,100 |
| 2022-04-14 | 515.00 | 515.00 | 498.00 | 505.00 | 440.79 | 64,949,300 |
| 2022-04-13 | 510.00 | 515.00 | 500.00 | 515.00 | 449.52 | 50,423,100 |
| 2022-04-12 | 510.00 | 515.00 | 500.00 | 510.00 | 445.16 | 48,371,500 |
| 2022-04-11 | 496.00 | 510.00 | 490.00 | 510.00 | 445.16 | 90,726,200 |
| 2022-04-08 | 484.00 | 498.00 | 484.00 | 496.00 | 432.94 | 74,696,400 |
| 2022-04-07 | 478.00 | 486.00 | 478.00 | 484.00 | 422.46 | 50,812,700 |
| 2022-04-06 | 492.00 | 496.00 | 474.00 | 478.00 | 417.23 | 117,431,100 |
| 2022-04-05 | 488.00 | 494.00 | 486.00 | 492.00 | 429.45 | 21,929,000 |
| 2022-04-04 | 480.00 | 490.00 | 478.00 | 486.00 | 424.21 | 29,892,300 |
| 2022-04-01 | 484.00 | 490.00 | 472.00 | 478.00 | 417.23 | 76,588,000 |
| 2022-03-31 | 494.00 | 505.00 | 484.00 | 484.00 | 422.46 | 50,326,400 |
| 2022-03-30 | 498.00 | 505.00 | 492.00 | 492.00 | 429.45 | 29,459,200 |
| 2022-03-29 | 510.00 | 515.00 | 494.00 | 498.00 | 434.68 | 30,927,400 |
| 2022-03-28 | 500.00 | 510.00 | 500.00 | 510.00 | 445.16 | 17,449,000 |
| 2022-03-25 | 515.00 | 520.00 | 500.00 | 500.00 | 436.43 | 31,240,500 |
| 2022-03-24 | 500.00 | 515.00 | 490.00 | 515.00 | 449.52 | 72,455,600 |
| 2022-03-23 | 505.00 | 510.00 | 490.00 | 490.00 | 427.70 | 48,943,700 |
| 2022-03-22 | 510.00 | 510.00 | 500.00 | 505.00 | 440.79 | 34,561,700 |
| 2022-03-21 | 490.00 | 510.00 | 488.00 | 510.00 | 445.16 | 21,651,000 |
| 2022-03-18 | 505.00 | 515.00 | 490.00 | 490.00 | 427.70 | 56,144,300 |
| 2022-03-17 | 500.00 | 515.00 | 496.00 | 505.00 | 440.79 | 40,556,400 |
| 2022-03-16 | 494.00 | 505.00 | 490.00 | 496.00 | 432.94 | 34,088,500 |
| 2022-03-15 | 500.00 | 500.00 | 490.00 | 494.00 | 431.19 | 54,092,000 |
| 2022-03-14 | 510.00 | 515.00 | 494.00 | 500.00 | 436.43 | 40,295,900 |
| 2022-03-11 | 525.00 | 530.00 | 496.00 | 510.00 | 445.16 | 98,739,400 |
| 2022-03-10 | 510.00 | 525.00 | 498.00 | 520.00 | 453.89 | 121,164,300 |
| 2022-03-09 | 470.00 | 510.00 | 466.00 | 510.00 | 445.16 | 215,010,700 |
| 2022-03-08 | 442.00 | 480.00 | 442.00 | 466.00 | 406.75 | 110,503,000 |
| 2022-03-07 | 458.00 | 458.00 | 440.00 | 442.00 | 385.80 | 32,151,100 |
| 2022-03-04 | 460.00 | 462.00 | 452.00 | 458.00 | 399.77 | 30,292,100 |
| 2022-03-02 | 446.00 | 460.00 | 444.00 | 460.00 | 401.51 | 30,195,600 |
| 2022-03-01 | 458.00 | 462.00 | 444.00 | 446.00 | 389.29 | 50,784,300 |
| 2022-02-25 | 442.00 | 458.00 | 442.00 | 458.00 | 399.77 | 61,902,500 |
| 2022-02-24 | 456.00 | 456.00 | 438.00 | 448.00 | 391.04 | 65,136,700 |
| 2022-02-23 | 450.00 | 464.00 | 450.00 | 456.00 | 398.02 | 47,880,500 |
| 2022-02-22 | 458.00 | 458.00 | 448.00 | 450.00 | 392.79 | 31,577,300 |
| 2022-02-21 | 468.00 | 472.00 | 456.00 | 458.00 | 399.77 | 35,124,300 |
| 2022-02-18 | 452.00 | 476.00 | 450.00 | 468.00 | 408.50 | 70,098,900 |
| 2022-02-17 | 454.00 | 458.00 | 448.00 | 454.00 | 396.28 | 51,859,000 |
| 2022-02-16 | 438.00 | 458.00 | 438.00 | 454.00 | 396.28 | 80,214,100 |
| 2022-02-15 | 426.00 | 440.00 | 422.00 | 438.00 | 382.31 | 40,664,000 |
| 2022-02-14 | 432.00 | 432.00 | 420.00 | 426.00 | 371.84 | 48,340,600 |
| 2022-02-11 | 434.00 | 442.00 | 428.00 | 432.00 | 377.07 | 75,497,900 |
| 2022-02-10 | 446.00 | 448.00 | 432.00 | 434.00 | 378.82 | 67,294,700 |
| 2022-02-09 | 444.00 | 446.00 | 430.00 | 440.00 | 384.06 | 83,034,900 |
| 2022-02-08 | 446.00 | 450.00 | 436.00 | 444.00 | 387.55 | 45,350,900 |
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.