Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 368.00 | 368.00 | 350.00 | 358.00 | 339.23 | 216,824,600 |
| 2026-01-27 | 374.00 | 376.00 | 368.00 | 370.00 | 350.60 | 107,564,500 |
| 2026-01-26 | 380.00 | 382.00 | 372.00 | 374.00 | 354.40 | 136,725,000 |
| 2026-01-23 | 374.00 | 382.00 | 372.00 | 380.00 | 360.08 | 126,605,400 |
| 2026-01-22 | 372.00 | 382.00 | 370.00 | 374.00 | 354.40 | 148,446,500 |
| 2026-01-21 | 370.00 | 378.00 | 368.00 | 370.00 | 350.60 | 220,984,500 |
| 2026-01-20 | 374.00 | 376.00 | 368.00 | 370.00 | 350.60 | 154,733,700 |
| 2026-01-19 | 384.00 | 388.00 | 374.00 | 374.00 | 354.40 | 152,357,400 |
| 2026-01-16 | 384.00 | 384.00 | 384.00 | 384.00 | 363.87 | 0 |
| 2026-01-15 | 374.00 | 386.00 | 374.00 | 384.00 | 363.87 | 206,811,500 |
| 2026-01-14 | 372.00 | 382.00 | 372.00 | 374.00 | 354.40 | 174,050,200 |
| 2026-01-13 | 390.00 | 398.00 | 368.00 | 372.00 | 352.50 | 478,775,300 |
| 2026-01-12 | 398.00 | 440.00 | 364.00 | 388.00 | 367.66 | 2,111,181,200 |
| 2026-01-09 | 348.00 | 356.00 | 344.00 | 352.00 | 333.55 | 95,115,400 |
| 2026-01-08 | 346.00 | 350.00 | 344.00 | 346.00 | 327.86 | 62,229,500 |
| 2026-01-07 | 348.00 | 350.00 | 342.00 | 344.00 | 325.97 | 111,803,300 |
| 2026-01-06 | 346.00 | 350.00 | 344.00 | 348.00 | 329.76 | 72,878,700 |
| 2026-01-05 | 340.00 | 344.00 | 340.00 | 342.00 | 324.07 | 54,896,600 |
| 2026-01-02 | 342.00 | 342.00 | 338.00 | 340.00 | 322.18 | 45,694,400 |
| 2026-01-01 | 338.00 | 338.00 | 338.00 | 338.00 | 320.28 | 0 |
| 2025-12-31 | 338.00 | 338.00 | 338.00 | 338.00 | 320.28 | 0 |
| 2025-12-30 | 344.00 | 346.00 | 338.00 | 338.00 | 320.28 | 75,934,900 |
| 2025-12-29 | 344.00 | 344.00 | 340.00 | 342.00 | 324.07 | 65,187,200 |
| 2025-12-26 | 342.00 | 342.00 | 342.00 | 342.00 | 324.07 | 0 |
| 2025-12-25 | 342.00 | 342.00 | 342.00 | 342.00 | 324.07 | 0 |
| 2025-12-24 | 342.00 | 346.00 | 340.00 | 342.00 | 324.07 | 39,532,000 |
| 2025-12-23 | 346.00 | 348.00 | 342.00 | 344.00 | 325.97 | 38,866,700 |
| 2025-12-22 | 344.00 | 348.00 | 344.00 | 346.00 | 327.86 | 39,548,200 |
| 2025-12-19 | 346.00 | 348.00 | 344.00 | 344.00 | 325.97 | 72,776,900 |
| 2025-12-18 | 346.00 | 350.00 | 344.00 | 346.00 | 327.86 | 56,882,600 |
| 2025-12-17 | 348.00 | 348.00 | 344.00 | 346.00 | 327.86 | 45,408,000 |
| 2025-12-16 | 352.00 | 354.00 | 344.00 | 348.00 | 329.76 | 43,565,500 |
| 2025-12-15 | 346.00 | 354.00 | 344.00 | 352.00 | 333.55 | 123,550,200 |
| 2025-12-12 | 352.00 | 352.00 | 344.00 | 344.00 | 325.97 | 100,184,700 |
| 2025-12-11 | 356.00 | 358.00 | 350.00 | 352.00 | 333.55 | 80,696,900 |
| 2025-12-10 | 356.00 | 358.00 | 352.00 | 354.00 | 335.44 | 49,248,400 |
| 2025-12-09 | 356.00 | 360.00 | 352.00 | 354.00 | 335.44 | 87,236,700 |
| 2025-12-08 | 360.00 | 362.00 | 354.00 | 354.00 | 335.44 | 55,462,200 |
| 2025-12-05 | 370.00 | 370.00 | 358.00 | 360.00 | 341.13 | 65,000,800 |
| 2025-12-04 | 372.00 | 372.00 | 366.00 | 368.00 | 348.71 | 11,130,200 |
| 2025-12-03 | 372.00 | 376.00 | 366.00 | 370.00 | 350.60 | 34,266,300 |
| 2025-12-02 | 380.00 | 380.00 | 370.00 | 372.00 | 352.50 | 39,135,900 |
| 2025-12-01 | 388.00 | 388.00 | 370.00 | 380.00 | 360.08 | 93,707,000 |
| 2025-11-28 | 360.00 | 382.00 | 358.00 | 382.00 | 361.98 | 138,386,000 |
| 2025-11-27 | 356.00 | 362.00 | 354.00 | 360.00 | 341.13 | 37,258,200 |
| 2025-11-26 | 356.00 | 358.00 | 352.00 | 354.00 | 335.44 | 19,172,700 |
| 2025-11-25 | 356.00 | 358.00 | 352.00 | 354.00 | 335.44 | 28,720,400 |
| 2025-11-24 | 352.00 | 358.00 | 352.00 | 354.00 | 335.44 | 29,035,400 |
| 2025-11-21 | 360.00 | 360.00 | 352.00 | 352.00 | 333.55 | 73,291,500 |
| 2025-11-20 | 360.00 | 362.00 | 358.00 | 360.00 | 341.13 | 32,431,200 |
| 2025-11-19 | 364.00 | 364.00 | 358.00 | 362.00 | 343.02 | 31,780,200 |
| 2025-11-18 | 362.00 | 366.00 | 362.00 | 362.00 | 343.02 | 14,181,600 |
| 2025-11-17 | 362.00 | 366.00 | 360.00 | 362.00 | 343.02 | 19,260,400 |
| 2025-11-14 | 366.00 | 366.00 | 360.00 | 360.00 | 341.13 | 15,601,000 |
| 2025-11-13 | 366.00 | 368.00 | 360.00 | 362.00 | 343.02 | 41,100,600 |
| 2025-11-12 | 366.00 | 368.00 | 362.00 | 366.00 | 346.81 | 19,687,700 |
| 2025-11-11 | 368.00 | 370.00 | 362.00 | 366.00 | 346.81 | 25,881,800 |
| 2025-11-10 | 372.00 | 372.00 | 366.00 | 368.00 | 348.71 | 33,610,600 |
| 2025-11-07 | 368.00 | 372.00 | 366.00 | 372.00 | 352.50 | 27,437,100 |
| 2025-11-06 | 370.00 | 374.00 | 366.00 | 368.00 | 348.71 | 26,940,100 |
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.