Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 394.00 | 398.00 | 384.00 | 390.00 | 356.57 | 29,870,200 |
| 2025-05-09 | 392.00 | 396.00 | 386.00 | 390.00 | 356.57 | 34,717,800 |
| 2025-05-08 | 396.00 | 400.00 | 388.00 | 392.00 | 358.40 | 46,353,500 |
| 2025-05-07 | 384.00 | 398.00 | 380.00 | 398.00 | 363.89 | 54,762,800 |
| 2025-05-06 | 388.00 | 388.00 | 378.00 | 384.00 | 351.09 | 44,354,200 |
| 2025-05-05 | 384.00 | 388.00 | 378.00 | 386.00 | 352.91 | 38,107,700 |
| 2025-05-02 | 382.00 | 384.00 | 376.00 | 380.00 | 347.43 | 58,243,500 |
| 2025-04-30 | 376.00 | 384.00 | 372.00 | 382.00 | 349.26 | 49,074,200 |
| 2025-04-29 | 374.00 | 378.00 | 370.00 | 378.00 | 345.60 | 24,961,800 |
| 2025-04-28 | 376.00 | 378.00 | 370.00 | 374.00 | 341.94 | 18,353,800 |
| 2025-04-25 | 366.00 | 376.00 | 364.00 | 374.00 | 341.94 | 38,204,900 |
| 2025-04-24 | 368.00 | 370.00 | 362.00 | 364.00 | 332.80 | 19,752,500 |
| 2025-04-23 | 368.00 | 372.00 | 366.00 | 368.00 | 336.46 | 28,676,700 |
| 2025-04-22 | 354.00 | 366.00 | 354.00 | 366.00 | 334.63 | 30,660,100 |
| 2025-04-21 | 356.00 | 362.00 | 348.00 | 352.00 | 321.83 | 42,617,300 |
| 2025-04-17 | 348.00 | 356.00 | 346.00 | 356.00 | 325.49 | 11,682,900 |
| 2025-04-16 | 352.00 | 354.00 | 344.00 | 348.00 | 318.17 | 26,074,000 |
| 2025-04-15 | 354.00 | 356.00 | 344.00 | 352.00 | 321.83 | 37,738,600 |
| 2025-04-14 | 328.00 | 356.00 | 328.00 | 352.00 | 321.83 | 52,827,000 |
| 2025-04-11 | 320.00 | 332.00 | 318.00 | 330.00 | 301.71 | 26,337,000 |
| 2025-04-10 | 324.00 | 336.00 | 320.00 | 328.00 | 299.89 | 167,947,300 |
| 2025-04-09 | 312.00 | 326.00 | 310.00 | 312.00 | 285.26 | 67,980,200 |
| 2025-04-08 | 318.00 | 322.00 | 304.00 | 312.00 | 285.26 | 85,950,000 |
| 2025-03-27 | 346.00 | 346.00 | 338.00 | 340.00 | 310.86 | 79,124,500 |
| 2025-03-26 | 346.00 | 354.00 | 338.00 | 348.00 | 318.17 | 86,290,100 |
| 2025-03-25 | 340.00 | 348.00 | 336.00 | 340.00 | 310.86 | 82,033,800 |
| 2025-03-24 | 354.00 | 356.00 | 336.00 | 338.00 | 309.03 | 82,896,300 |
| 2025-03-21 | 370.00 | 370.00 | 350.00 | 352.00 | 321.83 | 50,918,100 |
| 2025-03-20 | 382.00 | 384.00 | 370.00 | 370.00 | 338.29 | 25,565,300 |
| 2025-03-19 | 372.00 | 384.00 | 366.00 | 380.00 | 347.43 | 30,131,300 |
| 2025-03-18 | 386.00 | 386.00 | 360.00 | 372.00 | 340.11 | 61,920,800 |
| 2025-03-17 | 388.00 | 390.00 | 384.00 | 384.00 | 351.09 | 18,378,800 |
| 2025-03-14 | 394.00 | 394.00 | 382.00 | 388.00 | 354.74 | 15,694,100 |
| 2025-03-13 | 402.00 | 402.00 | 392.00 | 394.00 | 360.23 | 18,405,900 |
| 2025-03-12 | 398.00 | 404.00 | 396.00 | 398.00 | 363.89 | 16,645,500 |
| 2025-03-11 | 408.00 | 408.00 | 396.00 | 398.00 | 363.89 | 22,411,200 |
| 2025-03-10 | 416.00 | 418.00 | 402.00 | 408.00 | 373.03 | 19,352,200 |
| 2025-03-07 | 412.00 | 420.00 | 410.00 | 414.00 | 378.51 | 57,580,400 |
| 2025-03-06 | 396.00 | 414.00 | 396.00 | 410.00 | 374.86 | 69,193,000 |
| 2025-03-05 | 380.00 | 400.00 | 380.00 | 392.00 | 358.40 | 54,148,400 |
| 2025-03-04 | 380.00 | 384.00 | 372.00 | 380.00 | 347.43 | 18,093,700 |
| 2025-03-03 | 378.00 | 386.00 | 374.00 | 380.00 | 347.43 | 25,521,600 |
| 2025-02-28 | 384.00 | 386.00 | 376.00 | 376.00 | 343.77 | 44,679,900 |
| 2025-02-27 | 400.00 | 402.00 | 384.00 | 388.00 | 354.74 | 36,822,600 |
| 2025-02-26 | 390.00 | 404.00 | 390.00 | 400.00 | 365.71 | 45,900,900 |
| 2025-02-25 | 394.00 | 396.00 | 382.00 | 390.00 | 356.57 | 38,526,700 |
| 2025-02-24 | 396.00 | 398.00 | 388.00 | 394.00 | 360.23 | 14,636,400 |
| 2025-02-21 | 392.00 | 400.00 | 390.00 | 394.00 | 360.23 | 28,626,600 |
| 2025-02-20 | 394.00 | 396.00 | 390.00 | 392.00 | 358.40 | 22,371,700 |
| 2025-02-19 | 392.00 | 398.00 | 388.00 | 394.00 | 360.23 | 28,306,100 |
| 2025-02-18 | 402.00 | 402.00 | 392.00 | 392.00 | 358.40 | 35,462,000 |
| 2025-02-17 | 380.00 | 404.00 | 380.00 | 402.00 | 367.54 | 56,918,700 |
| 2025-02-14 | 378.00 | 382.00 | 374.00 | 380.00 | 347.43 | 53,331,100 |
| 2025-02-13 | 374.00 | 376.00 | 368.00 | 374.00 | 341.94 | 34,689,700 |
| 2025-02-12 | 372.00 | 378.00 | 368.00 | 374.00 | 341.94 | 23,817,100 |
| 2025-02-11 | 384.00 | 386.00 | 370.00 | 372.00 | 340.11 | 27,114,900 |
| 2025-02-10 | 394.00 | 394.00 | 382.00 | 382.00 | 349.26 | 17,320,200 |
| 2025-02-07 | 380.00 | 392.00 | 374.00 | 390.00 | 356.57 | 48,275,700 |
| 2025-02-06 | 386.00 | 386.00 | 378.00 | 380.00 | 347.43 | 32,983,400 |
| 2025-02-05 | 384.00 | 388.00 | 382.00 | 382.00 | 349.26 | 27,932,000 |
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.