Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 318.00 | 322.00 | 314.00 | 316.00 | 299.44 | 53,813,100 |
| 2026-05-01 | 316.00 | 316.00 | 316.00 | 316.00 | 299.44 | 0 |
| 2026-04-30 | 330.00 | 330.00 | 314.00 | 316.00 | 299.44 | 90,743,800 |
| 2026-04-29 | 330.00 | 332.00 | 326.00 | 328.00 | 310.81 | 67,001,300 |
| 2026-04-28 | 334.00 | 336.00 | 326.00 | 330.00 | 312.70 | 54,375,700 |
| 2026-04-27 | 332.00 | 338.00 | 332.00 | 334.00 | 316.49 | 25,283,400 |
| 2026-04-24 | 344.00 | 346.00 | 332.00 | 334.00 | 316.49 | 40,896,400 |
| 2026-04-23 | 348.00 | 354.00 | 342.00 | 344.00 | 325.97 | 34,433,000 |
| 2026-04-22 | 350.00 | 354.00 | 346.00 | 346.00 | 327.86 | 34,559,800 |
| 2026-04-21 | 348.00 | 350.00 | 346.00 | 350.00 | 331.65 | 10,975,900 |
| 2026-04-20 | 352.00 | 354.00 | 346.00 | 348.00 | 329.76 | 17,253,800 |
| 2026-04-17 | 350.00 | 354.00 | 348.00 | 352.00 | 333.55 | 26,080,400 |
| 2026-04-16 | 354.00 | 356.00 | 346.00 | 350.00 | 331.65 | 19,553,600 |
| 2026-04-15 | 354.00 | 356.00 | 350.00 | 352.00 | 333.55 | 26,464,800 |
| 2026-04-14 | 350.00 | 354.00 | 348.00 | 352.00 | 333.55 | 33,946,100 |
| 2026-04-13 | 346.00 | 352.00 | 344.00 | 344.00 | 325.97 | 71,307,500 |
| 2026-04-10 | 346.00 | 350.00 | 346.00 | 350.00 | 331.65 | 12,955,100 |
| 2026-04-09 | 346.00 | 348.00 | 344.00 | 344.00 | 325.97 | 8,959,500 |
| 2026-04-08 | 340.00 | 350.00 | 338.00 | 346.00 | 327.86 | 48,609,200 |
| 2026-04-07 | 340.00 | 342.00 | 334.00 | 334.00 | 316.49 | 27,949,800 |
| 2026-04-06 | 340.00 | 340.00 | 336.00 | 340.00 | 322.18 | 9,537,900 |
| 2026-04-02 | 340.00 | 340.00 | 336.00 | 338.00 | 320.28 | 12,702,800 |
| 2026-04-01 | 340.00 | 342.00 | 338.00 | 340.00 | 322.18 | 19,356,400 |
| 2026-03-31 | 334.00 | 338.00 | 330.00 | 338.00 | 320.28 | 32,667,500 |
| 2026-03-30 | 336.00 | 340.00 | 328.00 | 334.00 | 316.49 | 47,304,100 |
| 2026-03-27 | 338.00 | 340.00 | 334.00 | 336.00 | 318.39 | 18,690,200 |
| 2026-03-26 | 338.00 | 344.00 | 334.00 | 338.00 | 320.28 | 24,552,800 |
| 2026-03-25 | 334.00 | 340.00 | 330.00 | 336.00 | 318.39 | 22,019,800 |
| 2026-03-17 | 334.00 | 340.00 | 334.00 | 334.00 | 316.49 | 14,229,200 |
| 2026-03-16 | 332.00 | 336.00 | 332.00 | 332.00 | 314.60 | 21,792,900 |
| 2026-03-13 | 340.00 | 340.00 | 332.00 | 332.00 | 314.60 | 23,173,300 |
| 2026-03-12 | 344.00 | 344.00 | 338.00 | 340.00 | 322.18 | 13,126,400 |
| 2026-03-11 | 346.00 | 346.00 | 340.00 | 344.00 | 325.97 | 25,041,000 |
| 2026-03-10 | 342.00 | 346.00 | 338.00 | 342.00 | 324.07 | 36,544,700 |
| 2026-03-09 | 340.00 | 340.00 | 332.00 | 336.00 | 318.39 | 63,096,000 |
| 2026-03-06 | 350.00 | 352.00 | 344.00 | 348.00 | 329.76 | 28,967,500 |
| 2026-03-05 | 350.00 | 360.00 | 348.00 | 348.00 | 329.76 | 48,397,500 |
| 2026-03-04 | 350.00 | 352.00 | 344.00 | 346.00 | 327.86 | 56,065,500 |
| 2026-03-03 | 356.00 | 362.00 | 350.00 | 352.00 | 333.55 | 51,283,900 |
| 2026-03-02 | 358.00 | 362.00 | 348.00 | 356.00 | 337.34 | 77,067,000 |
| 2026-02-27 | 374.00 | 376.00 | 366.00 | 366.00 | 346.81 | 53,863,200 |
| 2026-02-26 | 372.00 | 380.00 | 368.00 | 372.00 | 352.50 | 112,139,900 |
| 2026-02-25 | 368.00 | 372.00 | 368.00 | 370.00 | 350.60 | 32,422,300 |
| 2026-02-24 | 374.00 | 376.00 | 366.00 | 366.00 | 346.81 | 41,459,800 |
| 2026-02-23 | 376.00 | 378.00 | 372.00 | 374.00 | 354.40 | 49,067,400 |
| 2026-02-20 | 368.00 | 374.00 | 366.00 | 374.00 | 354.40 | 58,504,900 |
| 2026-02-19 | 366.00 | 372.00 | 366.00 | 368.00 | 348.71 | 50,517,100 |
| 2026-02-18 | 368.00 | 370.00 | 364.00 | 366.00 | 346.81 | 37,455,200 |
| 2026-02-13 | 372.00 | 374.00 | 366.00 | 368.00 | 348.71 | 49,014,500 |
| 2026-02-12 | 364.00 | 374.00 | 362.00 | 372.00 | 352.50 | 86,945,700 |
| 2026-02-11 | 364.00 | 366.00 | 360.00 | 364.00 | 344.92 | 50,597,500 |
| 2026-02-10 | 366.00 | 366.00 | 360.00 | 364.00 | 344.92 | 31,757,500 |
| 2026-02-09 | 358.00 | 366.00 | 354.00 | 366.00 | 346.81 | 57,120,200 |
| 2026-02-06 | 356.00 | 360.00 | 354.00 | 358.00 | 339.23 | 58,520,700 |
| 2026-02-05 | 366.00 | 366.00 | 360.00 | 360.00 | 341.13 | 62,444,300 |
| 2026-02-04 | 366.00 | 368.00 | 358.00 | 362.00 | 343.02 | 73,000,000 |
| 2026-02-03 | 360.00 | 366.00 | 358.00 | 366.00 | 346.81 | 86,196,800 |
| 2026-02-02 | 366.00 | 368.00 | 354.00 | 360.00 | 341.13 | 94,923,100 |
| 2026-01-30 | 356.00 | 364.00 | 354.00 | 360.00 | 341.13 | 88,061,900 |
| 2026-01-29 | 354.00 | 362.00 | 328.00 | 352.00 | 333.55 | 224,007,700 |
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.