Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 384.00 | 406.00 | 376.00 | 390.00 | 369.56 | 199,148,800 |
| 2025-08-12 | 386.00 | 388.00 | 380.00 | 384.00 | 363.87 | 84,585,000 |
| 2025-08-11 | 370.00 | 388.00 | 370.00 | 384.00 | 363.87 | 92,776,600 |
| 2025-08-08 | 376.00 | 378.00 | 368.00 | 370.00 | 350.60 | 26,874,400 |
| 2025-08-07 | 374.00 | 380.00 | 366.00 | 376.00 | 356.29 | 82,086,000 |
| 2025-08-06 | 368.00 | 374.00 | 364.00 | 370.00 | 350.60 | 69,484,300 |
| 2025-08-05 | 354.00 | 368.00 | 354.00 | 364.00 | 344.92 | 63,212,400 |
| 2025-08-04 | 356.00 | 358.00 | 352.00 | 352.00 | 333.55 | 38,556,600 |
| 2025-08-01 | 354.00 | 358.00 | 352.00 | 354.00 | 335.44 | 40,362,700 |
| 2025-07-31 | 366.00 | 368.00 | 352.00 | 352.00 | 333.55 | 79,839,000 |
| 2025-07-30 | 368.00 | 374.00 | 362.00 | 364.00 | 344.92 | 100,665,500 |
| 2025-07-29 | 362.00 | 362.00 | 354.00 | 358.00 | 339.23 | 55,728,500 |
| 2025-07-28 | 360.00 | 364.00 | 358.00 | 360.00 | 341.13 | 21,545,900 |
| 2025-07-25 | 362.00 | 364.00 | 352.00 | 360.00 | 341.13 | 58,088,400 |
| 2025-07-24 | 364.00 | 364.00 | 360.00 | 362.00 | 343.02 | 22,694,100 |
| 2025-07-23 | 352.00 | 364.00 | 352.00 | 360.00 | 341.13 | 73,690,300 |
| 2025-07-22 | 360.00 | 364.00 | 348.00 | 350.00 | 331.65 | 95,510,900 |
| 2025-07-21 | 362.00 | 364.00 | 358.00 | 360.00 | 341.13 | 37,549,900 |
| 2025-07-18 | 370.00 | 370.00 | 360.00 | 362.00 | 343.02 | 60,885,800 |
| 2025-07-17 | 366.00 | 370.00 | 364.00 | 370.00 | 350.60 | 23,020,400 |
| 2025-07-16 | 370.00 | 376.00 | 366.00 | 366.00 | 346.81 | 75,337,800 |
| 2025-07-15 | 364.00 | 370.00 | 358.00 | 368.00 | 348.71 | 37,455,000 |
| 2025-07-14 | 370.00 | 372.00 | 362.00 | 362.00 | 343.02 | 19,289,000 |
| 2025-07-11 | 364.00 | 374.00 | 364.00 | 370.00 | 350.60 | 36,933,700 |
| 2025-07-10 | 360.00 | 370.00 | 360.00 | 364.00 | 344.92 | 29,297,300 |
| 2025-07-09 | 356.00 | 362.00 | 352.00 | 360.00 | 341.13 | 21,787,400 |
| 2025-07-08 | 366.00 | 366.00 | 356.00 | 356.00 | 337.34 | 43,591,300 |
| 2025-07-07 | 360.00 | 368.00 | 358.00 | 366.00 | 346.81 | 24,935,300 |
| 2025-07-04 | 370.00 | 378.00 | 368.00 | 374.00 | 341.94 | 25,140,800 |
| 2025-07-03 | 372.00 | 374.00 | 366.00 | 370.00 | 338.29 | 48,737,100 |
| 2025-07-02 | 374.00 | 374.00 | 368.00 | 372.00 | 340.11 | 14,777,000 |
| 2025-07-01 | 376.00 | 378.00 | 370.00 | 372.00 | 340.11 | 13,335,800 |
| 2025-06-30 | 372.00 | 382.00 | 370.00 | 374.00 | 341.94 | 31,896,300 |
| 2025-06-26 | 384.00 | 384.00 | 370.00 | 372.00 | 340.11 | 16,687,800 |
| 2025-06-25 | 382.00 | 384.00 | 370.00 | 374.00 | 341.94 | 25,916,200 |
| 2025-06-24 | 362.00 | 382.00 | 362.00 | 378.00 | 345.60 | 34,902,800 |
| 2025-06-23 | 372.00 | 374.00 | 356.00 | 358.00 | 327.31 | 36,428,300 |
| 2025-06-20 | 380.00 | 382.00 | 374.00 | 376.00 | 343.77 | 176,859,000 |
| 2025-06-19 | 386.00 | 386.00 | 378.00 | 380.00 | 347.43 | 22,281,400 |
| 2025-06-18 | 388.00 | 388.00 | 382.00 | 388.00 | 354.74 | 15,594,800 |
| 2025-06-17 | 382.00 | 390.00 | 380.00 | 388.00 | 354.74 | 14,904,700 |
| 2025-06-16 | 384.00 | 384.00 | 378.00 | 380.00 | 347.43 | 18,479,300 |
| 2025-06-13 | 390.00 | 390.00 | 382.00 | 386.00 | 352.91 | 24,861,800 |
| 2025-06-12 | 392.00 | 394.00 | 386.00 | 394.00 | 360.23 | 27,109,900 |
| 2025-06-11 | 382.00 | 394.00 | 376.00 | 392.00 | 358.40 | 84,282,200 |
| 2025-06-10 | 384.00 | 388.00 | 376.00 | 382.00 | 349.26 | 38,340,800 |
| 2025-06-05 | 386.00 | 390.00 | 384.00 | 384.00 | 351.09 | 7,559,600 |
| 2025-06-04 | 384.00 | 392.00 | 384.00 | 386.00 | 352.91 | 31,427,700 |
| 2025-06-03 | 388.00 | 388.00 | 382.00 | 384.00 | 351.09 | 30,480,500 |
| 2025-06-02 | 400.00 | 400.00 | 388.00 | 388.00 | 354.74 | 28,443,300 |
| 2025-05-28 | 396.00 | 410.00 | 386.00 | 400.00 | 365.71 | 48,705,100 |
| 2025-05-27 | 400.00 | 404.00 | 392.00 | 396.00 | 362.06 | 47,367,000 |
| 2025-05-26 | 422.00 | 422.00 | 398.00 | 400.00 | 365.71 | 73,708,700 |
| 2025-05-23 | 422.00 | 428.00 | 418.00 | 422.00 | 385.83 | 32,030,100 |
| 2025-05-22 | 412.00 | 424.00 | 408.00 | 420.00 | 384.00 | 58,876,400 |
| 2025-05-21 | 396.00 | 424.00 | 394.00 | 410.00 | 374.86 | 123,740,400 |
| 2025-05-20 | 398.00 | 404.00 | 394.00 | 394.00 | 360.23 | 50,931,300 |
| 2025-05-19 | 400.00 | 404.00 | 394.00 | 398.00 | 363.89 | 74,640,500 |
| 2025-05-16 | 394.00 | 402.00 | 388.00 | 400.00 | 365.71 | 36,301,300 |
| 2025-05-15 | 390.00 | 396.00 | 386.00 | 394.00 | 360.23 | 23,588,500 |
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.