Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 370.00 | 372.00 | 366.00 | 372.00 | 352.50 | 26,875,500 |
| 2025-11-04 | 376.00 | 380.00 | 370.00 | 370.00 | 350.60 | 40,789,800 |
| 2025-11-03 | 372.00 | 382.00 | 368.00 | 376.00 | 356.29 | 54,501,700 |
| 2025-10-31 | 372.00 | 374.00 | 366.00 | 368.00 | 348.71 | 47,151,300 |
| 2025-10-30 | 372.00 | 374.00 | 370.00 | 372.00 | 352.50 | 37,736,300 |
| 2025-10-29 | 372.00 | 372.00 | 364.00 | 370.00 | 350.60 | 32,142,200 |
| 2025-10-28 | 368.00 | 370.00 | 366.00 | 370.00 | 350.60 | 25,082,400 |
| 2025-10-27 | 368.00 | 370.00 | 364.00 | 368.00 | 348.71 | 42,998,800 |
| 2025-10-24 | 374.00 | 374.00 | 366.00 | 368.00 | 348.71 | 27,769,900 |
| 2025-10-23 | 374.00 | 376.00 | 368.00 | 372.00 | 352.50 | 40,983,500 |
| 2025-10-22 | 370.00 | 384.00 | 368.00 | 372.00 | 352.50 | 176,787,000 |
| 2025-10-21 | 366.00 | 374.00 | 360.00 | 370.00 | 350.60 | 66,805,200 |
| 2025-10-20 | 352.00 | 368.00 | 350.00 | 364.00 | 344.92 | 71,722,900 |
← NewerPage 5 of 5 · 253 trading days
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.