Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 448.00 | 454.00 | 442.00 | 446.00 | 389.29 | 35,502,200 |
| 2022-02-04 | 450.00 | 454.00 | 444.00 | 448.00 | 391.04 | 34,193,000 |
| 2022-02-03 | 438.00 | 454.00 | 432.00 | 450.00 | 392.79 | 40,919,500 |
| 2022-02-02 | 440.00 | 446.00 | 430.00 | 432.00 | 377.07 | 37,370,700 |
| 2022-01-31 | 436.00 | 440.00 | 428.00 | 430.00 | 375.33 | 49,343,400 |
| 2022-01-28 | 424.00 | 442.00 | 422.00 | 436.00 | 380.57 | 59,039,300 |
| 2022-01-27 | 420.00 | 424.00 | 410.00 | 422.00 | 368.35 | 79,234,700 |
| 2022-01-26 | 432.00 | 446.00 | 416.00 | 420.00 | 366.60 | 122,194,500 |
| 2022-01-25 | 448.00 | 450.00 | 432.00 | 432.00 | 377.07 | 53,405,700 |
| 2022-01-24 | 460.00 | 462.00 | 446.00 | 450.00 | 392.79 | 49,900,100 |
| 2022-01-21 | 456.00 | 468.00 | 456.00 | 468.00 | 408.50 | 13,818,700 |
| 2022-01-20 | 456.00 | 462.00 | 454.00 | 456.00 | 398.02 | 15,711,500 |
| 2022-01-19 | 450.00 | 464.00 | 450.00 | 456.00 | 398.02 | 41,256,600 |
| 2022-01-18 | 454.00 | 460.00 | 450.00 | 450.00 | 392.79 | 51,458,200 |
| 2022-01-17 | 438.00 | 454.00 | 438.00 | 450.00 | 392.79 | 36,306,100 |
| 2022-01-14 | 442.00 | 446.00 | 436.00 | 438.00 | 382.31 | 34,905,400 |
| 2022-01-13 | 450.00 | 454.00 | 440.00 | 442.00 | 385.80 | 52,615,900 |
| 2022-01-12 | 468.00 | 472.00 | 446.00 | 450.00 | 392.79 | 41,155,400 |
| 2022-01-11 | 476.00 | 476.00 | 466.00 | 468.00 | 408.50 | 17,476,300 |
| 2022-01-10 | 480.00 | 480.00 | 472.00 | 478.00 | 417.23 | 44,425,500 |
| 2022-01-07 | 480.00 | 484.00 | 474.00 | 480.00 | 418.97 | 20,683,300 |
| 2022-01-06 | 478.00 | 480.00 | 472.00 | 480.00 | 418.97 | 11,015,300 |
| 2022-01-05 | 480.00 | 482.00 | 470.00 | 476.00 | 415.48 | 37,792,900 |
| 2022-01-04 | 470.00 | 484.00 | 470.00 | 480.00 | 418.97 | 32,459,100 |
| 2022-01-03 | 464.00 | 472.00 | 464.00 | 470.00 | 410.24 | 12,392,300 |
| 2021-12-30 | 476.00 | 476.00 | 464.00 | 464.00 | 405.01 | 21,211,500 |
| 2021-12-29 | 476.00 | 478.00 | 470.00 | 476.00 | 415.48 | 12,518,200 |
| 2021-12-28 | 470.00 | 480.00 | 468.00 | 478.00 | 417.23 | 16,230,100 |
| 2021-12-27 | 460.00 | 468.00 | 458.00 | 466.00 | 406.75 | 18,170,500 |
| 2021-12-24 | 462.00 | 470.00 | 456.00 | 460.00 | 401.51 | 27,926,100 |
| 2021-12-23 | 462.00 | 466.00 | 460.00 | 462.00 | 403.26 | 15,539,400 |
| 2021-12-22 | 476.00 | 480.00 | 462.00 | 462.00 | 403.26 | 22,850,300 |
| 2021-12-21 | 474.00 | 478.00 | 470.00 | 476.00 | 415.48 | 21,772,900 |
| 2021-12-20 | 470.00 | 480.00 | 470.00 | 472.00 | 411.99 | 28,906,800 |
| 2021-12-17 | 482.00 | 486.00 | 470.00 | 470.00 | 410.24 | 39,389,200 |
| 2021-12-16 | 494.00 | 498.00 | 482.00 | 484.00 | 422.46 | 24,612,500 |
| 2021-12-15 | 492.00 | 498.00 | 490.00 | 492.00 | 429.45 | 28,297,200 |
| 2021-12-14 | 505.00 | 505.00 | 488.00 | 492.00 | 429.45 | 26,023,000 |
| 2021-12-13 | 486.00 | 505.00 | 484.00 | 500.00 | 436.43 | 52,543,500 |
| 2021-12-10 | 480.00 | 488.00 | 478.00 | 482.00 | 420.72 | 18,000,100 |
| 2021-12-09 | 488.00 | 490.00 | 480.00 | 480.00 | 418.97 | 20,918,500 |
| 2021-12-08 | 494.00 | 494.00 | 482.00 | 488.00 | 425.95 | 26,031,600 |
| 2021-12-07 | 482.00 | 494.00 | 480.00 | 486.00 | 424.21 | 27,963,800 |
| 2021-12-06 | 484.00 | 486.00 | 476.00 | 476.00 | 415.48 | 35,479,500 |
| 2021-12-03 | 478.00 | 488.00 | 472.00 | 482.00 | 420.72 | 42,993,100 |
| 2021-12-02 | 478.00 | 482.00 | 468.00 | 474.00 | 413.73 | 61,100,500 |
| 2021-12-01 | 492.00 | 496.00 | 470.00 | 478.00 | 417.23 | 57,541,800 |
| 2021-11-30 | 505.00 | 505.00 | 492.00 | 492.00 | 429.45 | 56,102,900 |
| 2021-11-29 | 500.00 | 505.00 | 488.00 | 496.00 | 432.94 | 55,909,800 |
| 2021-11-26 | 515.00 | 525.00 | 500.00 | 500.00 | 436.43 | 67,598,000 |
| 2021-11-25 | 525.00 | 530.00 | 510.00 | 520.00 | 453.89 | 33,270,600 |
| 2021-11-24 | 535.00 | 540.00 | 515.00 | 525.00 | 458.25 | 53,142,900 |
| 2021-11-23 | 540.00 | 540.00 | 525.00 | 535.00 | 466.98 | 36,170,100 |
| 2021-11-22 | 555.00 | 560.00 | 530.00 | 540.00 | 471.34 | 36,155,100 |
| 2021-11-19 | 550.00 | 560.00 | 550.00 | 555.00 | 484.44 | 36,278,900 |
| 2021-11-18 | 560.00 | 560.00 | 545.00 | 550.00 | 480.07 | 28,352,600 |
| 2021-11-17 | 545.00 | 560.00 | 540.00 | 560.00 | 488.80 | 45,850,800 |
| 2021-11-16 | 545.00 | 550.00 | 535.00 | 540.00 | 471.34 | 43,307,000 |
| 2021-11-15 | 535.00 | 550.00 | 535.00 | 545.00 | 475.71 | 53,046,900 |
| 2021-11-12 | 530.00 | 540.00 | 525.00 | 535.00 | 466.98 | 43,497,600 |
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.