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 |
| 2025-10-17 | 354.00 | 354.00 | 348.00 | 350.00 | 331.65 | 41,337,500 |
| 2025-10-16 | 354.00 | 356.00 | 350.00 | 354.00 | 335.44 | 33,768,900 |
| 2025-10-15 | 362.00 | 366.00 | 350.00 | 350.00 | 331.65 | 100,034,700 |
| 2025-10-14 | 368.00 | 370.00 | 358.00 | 360.00 | 341.13 | 37,011,700 |
| 2025-10-13 | 364.00 | 368.00 | 364.00 | 366.00 | 346.81 | 31,007,700 |
| 2025-10-10 | 372.00 | 372.00 | 364.00 | 364.00 | 344.92 | 90,223,200 |
| 2025-10-09 | 368.00 | 370.00 | 364.00 | 370.00 | 350.60 | 67,330,300 |
| 2025-10-08 | 368.00 | 368.00 | 362.00 | 366.00 | 346.81 | 57,132,600 |
| 2025-10-07 | 360.00 | 368.00 | 358.00 | 364.00 | 344.92 | 48,045,500 |
| 2025-10-06 | 368.00 | 370.00 | 358.00 | 360.00 | 341.13 | 75,576,300 |
| 2025-10-03 | 372.00 | 374.00 | 366.00 | 368.00 | 348.71 | 26,236,400 |
| 2025-10-02 | 366.00 | 372.00 | 366.00 | 372.00 | 352.50 | 62,169,300 |
| 2025-10-01 | 376.00 | 378.00 | 364.00 | 366.00 | 346.81 | 61,484,200 |
| 2025-09-30 | 380.00 | 382.00 | 372.00 | 376.00 | 356.29 | 51,233,900 |
| 2025-09-29 | 382.00 | 384.00 | 378.00 | 380.00 | 360.08 | 42,048,500 |
| 2025-09-26 | 390.00 | 390.00 | 378.00 | 380.00 | 360.08 | 59,640,100 |
| 2025-09-25 | 390.00 | 398.00 | 384.00 | 388.00 | 367.66 | 75,803,000 |
| 2025-09-24 | 390.00 | 394.00 | 386.00 | 388.00 | 367.66 | 47,142,700 |
| 2025-09-23 | 390.00 | 394.00 | 384.00 | 390.00 | 369.56 | 88,343,500 |
| 2025-09-22 | 382.00 | 386.00 | 382.00 | 386.00 | 365.77 | 41,019,900 |
| 2025-09-19 | 392.00 | 394.00 | 380.00 | 380.00 | 360.08 | 82,926,600 |
| 2025-09-18 | 398.00 | 398.00 | 386.00 | 390.00 | 369.56 | 158,820,900 |
| 2025-09-17 | 380.00 | 392.00 | 376.00 | 392.00 | 371.45 | 125,572,100 |
| 2025-09-16 | 378.00 | 380.00 | 372.00 | 376.00 | 356.29 | 68,196,200 |
| 2025-09-15 | 368.00 | 376.00 | 368.00 | 374.00 | 354.40 | 46,589,600 |
| 2025-09-12 | 364.00 | 374.00 | 362.00 | 366.00 | 346.81 | 90,311,300 |
| 2025-09-11 | 362.00 | 372.00 | 362.00 | 362.00 | 343.02 | 59,208,100 |
| 2025-09-10 | 364.00 | 368.00 | 358.00 | 362.00 | 343.02 | 40,890,600 |
| 2025-09-09 | 364.00 | 370.00 | 360.00 | 366.00 | 346.81 | 50,485,900 |
| 2025-09-08 | 374.00 | 380.00 | 364.00 | 364.00 | 344.92 | 50,407,800 |
| 2025-09-05 | 372.00 | 372.00 | 372.00 | 372.00 | 352.50 | 0 |
| 2025-09-04 | 370.00 | 374.00 | 368.00 | 372.00 | 352.50 | 48,800,800 |
| 2025-09-03 | 370.00 | 376.00 | 366.00 | 370.00 | 350.60 | 42,250,900 |
| 2025-09-02 | 358.00 | 370.00 | 356.00 | 368.00 | 348.71 | 76,087,100 |
| 2025-09-01 | 362.00 | 366.00 | 354.00 | 354.00 | 335.44 | 187,609,000 |
| 2025-08-29 | 374.00 | 376.00 | 366.00 | 372.00 | 352.50 | 138,517,300 |
| 2025-08-28 | 384.00 | 384.00 | 376.00 | 378.00 | 358.19 | 115,160,900 |
| 2025-08-27 | 384.00 | 386.00 | 378.00 | 382.00 | 361.98 | 135,625,800 |
| 2025-08-26 | 388.00 | 392.00 | 382.00 | 384.00 | 363.87 | 78,318,800 |
| 2025-08-25 | 386.00 | 392.00 | 386.00 | 388.00 | 367.66 | 69,948,500 |
| 2025-08-22 | 388.00 | 390.00 | 382.00 | 382.00 | 361.98 | 58,794,600 |
| 2025-08-21 | 392.00 | 392.00 | 384.00 | 386.00 | 365.77 | 86,856,600 |
| 2025-08-20 | 376.00 | 390.00 | 376.00 | 388.00 | 367.66 | 96,403,000 |
| 2025-08-19 | 378.00 | 382.00 | 374.00 | 376.00 | 356.29 | 62,242,800 |
| 2025-08-18 | 376.00 | 376.00 | 376.00 | 376.00 | 356.29 | 0 |
| 2025-08-15 | 386.00 | 386.00 | 376.00 | 376.00 | 356.29 | 48,659,800 |
| 2025-08-14 | 390.00 | 394.00 | 382.00 | 384.00 | 363.87 | 75,148,700 |
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.