Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | 64,665,700 |
| 2026-07-24 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 36,257,100 |
| 2026-07-23 | 270.00 | 280.00 | 270.00 | 274.00 | 274.00 | 83,091,000 |
| 2026-07-22 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 29,974,500 |
| 2026-07-21 | 268.00 | 274.00 | 266.00 | 272.00 | 272.00 | 54,145,100 |
| 2026-07-20 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | 73,035,000 |
| 2026-07-17 | 266.00 | 272.00 | 262.00 | 270.00 | 270.00 | 65,524,500 |
| 2026-07-16 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 43,158,100 |
| 2026-07-15 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 33,250,600 |
| 2026-07-14 | 258.00 | 264.00 | 256.00 | 260.00 | 260.00 | 26,167,600 |
| 2026-07-13 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 19,598,300 |
| 2026-07-10 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 14,083,900 |
| 2026-07-09 | 254.00 | 260.00 | 248.00 | 250.00 | 250.00 | 49,132,900 |
| 2026-07-08 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | 23,347,900 |
| 2026-07-07 | 258.00 | 264.00 | 254.00 | 264.00 | 264.00 | 56,852,900 |
| 2026-07-06 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 43,373,100 |
| 2026-07-03 | 242.00 | 256.00 | 242.00 | 254.00 | 254.00 | 46,547,400 |
| 2026-07-02 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 19,757,200 |
| 2026-07-01 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 26,672,200 |
| 2026-06-30 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 55,010,700 |
| 2026-06-29 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 11,799,400 |
| 2026-06-26 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 43,761,500 |
| 2026-06-25 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | 77,858,900 |
| 2026-06-24 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | 50,317,800 |
| 2026-06-23 | 240.00 | 250.00 | 238.00 | 250.00 | 250.00 | 67,672,400 |
| 2026-06-22 | 256.00 | 258.00 | 246.00 | 248.00 | 235.00 | 116,036,500 |
| 2026-06-19 | 260.00 | 262.00 | 250.00 | 254.00 | 240.69 | 142,714,100 |
| 2026-06-18 | 258.00 | 260.00 | 254.00 | 258.00 | 244.48 | 65,117,400 |
| 2026-06-17 | 262.00 | 268.00 | 256.00 | 256.00 | 242.58 | 143,975,300 |
| 2026-06-16 | 262.00 | 262.00 | 262.00 | 262.00 | 248.27 | 0 |
| 2026-06-15 | 264.00 | 272.00 | 258.00 | 262.00 | 248.27 | 145,794,800 |
| 2026-06-12 | 260.00 | 266.00 | 258.00 | 262.00 | 248.27 | 46,987,400 |
| 2026-06-11 | 250.00 | 258.00 | 240.00 | 256.00 | 242.58 | 249,641,000 |
| 2026-06-10 | 250.00 | 252.00 | 242.00 | 248.00 | 235.00 | 212,331,400 |
| 2026-06-09 | 244.00 | 250.00 | 240.00 | 242.00 | 229.31 | 332,455,100 |
| 2026-06-08 | 262.00 | 266.00 | 244.00 | 244.00 | 231.21 | 161,799,500 |
| 2026-06-05 | 284.00 | 286.00 | 266.00 | 266.00 | 252.06 | 79,985,300 |
| 2026-06-04 | 280.00 | 290.00 | 262.00 | 290.00 | 274.80 | 74,374,900 |
| 2026-06-03 | 282.00 | 284.00 | 270.00 | 282.00 | 267.22 | 74,032,000 |
| 2026-06-02 | 290.00 | 290.00 | 282.00 | 282.00 | 267.22 | 32,412,700 |
| 2026-06-01 | 290.00 | 290.00 | 290.00 | 290.00 | 274.80 | 0 |
| 2026-05-29 | 292.00 | 294.00 | 284.00 | 290.00 | 274.80 | 133,551,200 |
| 2026-05-28 | 292.00 | 292.00 | 292.00 | 292.00 | 276.69 | 0 |
| 2026-05-27 | 292.00 | 292.00 | 292.00 | 292.00 | 276.69 | 0 |
| 2026-05-26 | 296.00 | 298.00 | 292.00 | 292.00 | 276.69 | 24,264,200 |
| 2026-05-25 | 294.00 | 300.00 | 292.00 | 296.00 | 280.48 | 20,850,700 |
| 2026-05-22 | 290.00 | 294.00 | 284.00 | 292.00 | 276.69 | 46,993,200 |
| 2026-05-21 | 304.00 | 306.00 | 288.00 | 290.00 | 274.80 | 77,299,200 |
| 2026-05-20 | 304.00 | 308.00 | 300.00 | 302.00 | 286.17 | 36,055,800 |
| 2026-05-19 | 308.00 | 310.00 | 300.00 | 304.00 | 288.06 | 28,156,900 |
| 2026-05-18 | 310.00 | 310.00 | 300.00 | 308.00 | 291.85 | 49,711,500 |
| 2026-05-15 | 310.00 | 310.00 | 310.00 | 310.00 | 293.75 | 0 |
| 2026-05-14 | 310.00 | 310.00 | 310.00 | 310.00 | 293.75 | 0 |
| 2026-05-13 | 314.00 | 316.00 | 308.00 | 310.00 | 293.75 | 31,405,400 |
| 2026-05-12 | 312.00 | 326.00 | 308.00 | 316.00 | 299.44 | 68,334,600 |
| 2026-05-11 | 320.00 | 320.00 | 312.00 | 312.00 | 295.65 | 44,656,900 |
| 2026-05-08 | 324.00 | 324.00 | 318.00 | 320.00 | 303.23 | 34,721,400 |
| 2026-05-07 | 320.00 | 324.00 | 318.00 | 324.00 | 307.02 | 46,198,500 |
| 2026-05-06 | 316.00 | 320.00 | 314.00 | 320.00 | 303.23 | 45,117,700 |
| 2026-05-05 | 316.00 | 322.00 | 314.00 | 316.00 | 299.44 | 31,014,400 |
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.