Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 382.00 | 386.00 | 376.00 | 382.00 | 349.26 | 30,403,900 |
| 2025-02-03 | 392.00 | 392.00 | 376.00 | 380.00 | 347.43 | 63,993,300 |
| 2025-01-31 | 388.00 | 396.00 | 386.00 | 394.00 | 360.23 | 28,944,800 |
| 2025-01-30 | 398.00 | 400.00 | 384.00 | 388.00 | 354.74 | 18,986,500 |
| 2025-01-24 | 392.00 | 400.00 | 388.00 | 398.00 | 363.89 | 19,837,800 |
| 2025-01-23 | 392.00 | 396.00 | 388.00 | 388.00 | 354.74 | 17,173,200 |
| 2025-01-22 | 400.00 | 400.00 | 390.00 | 390.00 | 356.57 | 18,137,700 |
| 2025-01-21 | 400.00 | 406.00 | 396.00 | 398.00 | 363.89 | 19,672,700 |
| 2025-01-20 | 398.00 | 402.00 | 394.00 | 400.00 | 365.71 | 22,343,800 |
| 2025-01-17 | 396.00 | 402.00 | 392.00 | 398.00 | 363.89 | 14,324,500 |
| 2025-01-16 | 406.00 | 406.00 | 396.00 | 396.00 | 362.06 | 62,416,400 |
| 2025-01-15 | 380.00 | 406.00 | 378.00 | 400.00 | 365.71 | 81,706,400 |
| 2025-01-14 | 382.00 | 430.00 | 376.00 | 380.00 | 347.43 | 39,583,800 |
| 2025-01-13 | 386.00 | 390.00 | 378.00 | 382.00 | 349.26 | 28,616,900 |
| 2025-01-10 | 380.00 | 396.00 | 380.00 | 386.00 | 352.91 | 38,273,400 |
| 2025-01-09 | 384.00 | 386.00 | 376.00 | 378.00 | 345.60 | 37,518,900 |
| 2025-01-08 | 392.00 | 392.00 | 382.00 | 382.00 | 349.26 | 17,877,100 |
| 2025-01-07 | 392.00 | 394.00 | 386.00 | 388.00 | 354.74 | 31,367,000 |
| 2025-01-06 | 398.00 | 398.00 | 392.00 | 392.00 | 358.40 | 11,961,800 |
| 2025-01-03 | 406.00 | 406.00 | 394.00 | 398.00 | 363.89 | 20,262,100 |
| 2025-01-02 | 400.00 | 404.00 | 396.00 | 402.00 | 367.54 | 17,106,000 |
| 2024-12-30 | 400.00 | 402.00 | 396.00 | 398.00 | 363.89 | 12,946,000 |
| 2024-12-27 | 396.00 | 400.00 | 392.00 | 400.00 | 365.71 | 14,757,400 |
| 2024-12-24 | 394.00 | 396.00 | 390.00 | 390.00 | 356.57 | 16,238,900 |
| 2024-12-23 | 388.00 | 398.00 | 388.00 | 394.00 | 360.23 | 24,858,500 |
| 2024-12-20 | 396.00 | 400.00 | 388.00 | 388.00 | 354.74 | 19,580,700 |
| 2024-12-19 | 394.00 | 396.00 | 386.00 | 388.00 | 354.74 | 39,921,700 |
| 2024-12-18 | 396.00 | 404.00 | 396.00 | 398.00 | 363.89 | 20,449,400 |
| 2024-12-17 | 406.00 | 406.00 | 392.00 | 396.00 | 362.06 | 45,016,100 |
| 2024-12-16 | 402.00 | 406.00 | 398.00 | 404.00 | 369.37 | 35,958,000 |
| 2024-12-13 | 406.00 | 410.00 | 400.00 | 400.00 | 365.71 | 34,017,300 |
| 2024-12-12 | 416.00 | 418.00 | 402.00 | 406.00 | 371.20 | 72,766,800 |
| 2024-12-11 | 416.00 | 422.00 | 414.00 | 416.00 | 380.34 | 23,152,000 |
| 2024-12-10 | 422.00 | 422.00 | 410.00 | 414.00 | 378.51 | 39,670,400 |
| 2024-12-09 | 428.00 | 430.00 | 420.00 | 422.00 | 385.83 | 18,145,100 |
| 2024-12-06 | 430.00 | 432.00 | 424.00 | 426.00 | 389.49 | 15,717,800 |
| 2024-12-05 | 424.00 | 436.00 | 424.00 | 428.00 | 391.32 | 71,576,200 |
| 2024-12-04 | 402.00 | 428.00 | 402.00 | 422.00 | 385.83 | 82,829,700 |
| 2024-12-03 | 404.00 | 416.00 | 402.00 | 402.00 | 367.54 | 57,435,500 |
| 2024-12-02 | 416.00 | 426.00 | 406.00 | 406.00 | 371.20 | 40,839,000 |
| 2024-11-29 | 426.00 | 426.00 | 414.00 | 418.00 | 382.17 | 18,902,600 |
| 2024-11-28 | 422.00 | 428.00 | 420.00 | 424.00 | 387.66 | 15,735,000 |
| 2024-11-26 | 430.00 | 432.00 | 422.00 | 424.00 | 387.66 | 28,985,400 |
| 2024-11-25 | 428.00 | 444.00 | 428.00 | 430.00 | 393.14 | 93,275,100 |
| 2024-11-22 | 432.00 | 434.00 | 426.00 | 428.00 | 391.32 | 17,385,700 |
| 2024-11-21 | 438.00 | 444.00 | 430.00 | 432.00 | 394.97 | 16,675,200 |
| 2024-11-20 | 440.00 | 452.00 | 436.00 | 438.00 | 400.46 | 28,762,400 |
| 2024-11-19 | 426.00 | 444.00 | 420.00 | 440.00 | 402.29 | 36,836,300 |
| 2024-11-18 | 432.00 | 432.00 | 418.00 | 424.00 | 387.66 | 16,359,100 |
| 2024-11-15 | 432.00 | 434.00 | 424.00 | 424.00 | 387.66 | 23,344,600 |
| 2024-11-14 | 436.00 | 440.00 | 428.00 | 432.00 | 394.97 | 23,089,000 |
| 2024-11-13 | 446.00 | 450.00 | 436.00 | 436.00 | 398.63 | 21,011,500 |
| 2024-11-12 | 446.00 | 456.00 | 442.00 | 446.00 | 407.77 | 38,731,600 |
| 2024-11-11 | 440.00 | 448.00 | 426.00 | 446.00 | 407.77 | 57,438,800 |
| 2024-11-08 | 440.00 | 448.00 | 434.00 | 434.00 | 396.80 | 18,831,400 |
| 2024-11-07 | 430.00 | 446.00 | 428.00 | 440.00 | 402.29 | 38,564,800 |
| 2024-11-06 | 454.00 | 456.00 | 426.00 | 430.00 | 393.14 | 94,043,400 |
| 2024-11-05 | 456.00 | 456.00 | 448.00 | 454.00 | 415.09 | 20,003,100 |
| 2024-11-04 | 470.00 | 470.00 | 452.00 | 454.00 | 415.09 | 25,593,600 |
| 2024-11-01 | 478.00 | 480.00 | 458.00 | 466.00 | 426.06 | 54,732,500 |
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.