Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 482.00 | 486.00 | 474.00 | 478.00 | 437.03 | 33,403,400 |
| 2024-10-30 | 482.00 | 492.00 | 474.00 | 476.00 | 435.20 | 15,783,900 |
| 2024-10-29 | 474.00 | 484.00 | 474.00 | 480.00 | 438.86 | 84,592,100 |
| 2024-10-28 | 468.00 | 474.00 | 464.00 | 472.00 | 431.54 | 49,538,800 |
| 2024-10-25 | 472.00 | 482.00 | 460.00 | 468.00 | 427.89 | 72,216,600 |
| 2024-10-24 | 490.00 | 490.00 | 472.00 | 472.00 | 431.54 | 59,641,400 |
| 2024-10-23 | 496.00 | 500.00 | 486.00 | 490.00 | 448.00 | 27,728,100 |
| 2024-10-22 | 505.00 | 510.00 | 492.00 | 496.00 | 453.49 | 22,786,000 |
| 2024-10-21 | 500.00 | 510.00 | 500.00 | 505.00 | 461.72 | 7,735,900 |
| 2024-10-18 | 510.00 | 515.00 | 496.00 | 500.00 | 457.14 | 34,913,000 |
| 2024-10-17 | 510.00 | 515.00 | 500.00 | 510.00 | 466.29 | 15,754,700 |
| 2024-10-16 | 505.00 | 515.00 | 500.00 | 510.00 | 466.29 | 65,589,500 |
| 2024-10-15 | 510.00 | 520.00 | 500.00 | 505.00 | 461.72 | 45,147,000 |
| 2024-10-14 | 510.00 | 525.00 | 500.00 | 510.00 | 466.29 | 64,940,400 |
| 2024-10-11 | 486.00 | 515.00 | 484.00 | 505.00 | 461.72 | 108,009,400 |
| 2024-10-10 | 480.00 | 488.00 | 478.00 | 484.00 | 442.52 | 46,259,200 |
| 2024-10-09 | 488.00 | 494.00 | 482.00 | 484.00 | 442.52 | 36,100,100 |
| 2024-10-08 | 500.00 | 500.00 | 480.00 | 488.00 | 446.17 | 51,980,500 |
| 2024-10-07 | 488.00 | 494.00 | 486.00 | 490.00 | 448.00 | 30,816,800 |
| 2024-10-04 | 500.00 | 500.00 | 486.00 | 486.00 | 444.34 | 54,278,000 |
| 2024-10-03 | 498.00 | 505.00 | 488.00 | 500.00 | 457.14 | 49,852,200 |
| 2024-10-02 | 530.00 | 530.00 | 496.00 | 498.00 | 455.32 | 51,669,200 |
| 2024-10-01 | 510.00 | 530.00 | 505.00 | 530.00 | 484.57 | 36,414,600 |
| 2024-09-30 | 520.00 | 520.00 | 500.00 | 515.00 | 470.86 | 47,986,700 |
| 2024-09-27 | 525.00 | 525.00 | 515.00 | 515.00 | 470.86 | 42,462,200 |
| 2024-09-26 | 505.00 | 525.00 | 505.00 | 525.00 | 480.00 | 43,813,800 |
| 2024-09-25 | 515.00 | 520.00 | 500.00 | 505.00 | 461.72 | 38,058,800 |
| 2024-09-24 | 520.00 | 525.00 | 505.00 | 515.00 | 470.86 | 45,945,900 |
| 2024-09-23 | 520.00 | 525.00 | 515.00 | 520.00 | 475.43 | 30,441,500 |
| 2024-09-20 | 520.00 | 520.00 | 505.00 | 520.00 | 475.43 | 50,139,300 |
| 2024-09-19 | 515.00 | 525.00 | 505.00 | 515.00 | 470.86 | 87,791,100 |
| 2024-09-18 | 505.00 | 515.00 | 498.00 | 510.00 | 466.29 | 36,171,600 |
| 2024-09-17 | 498.00 | 510.00 | 498.00 | 505.00 | 461.72 | 46,725,100 |
| 2024-09-13 | 510.00 | 515.00 | 496.00 | 498.00 | 455.32 | 52,181,200 |
| 2024-09-12 | 505.00 | 520.00 | 505.00 | 515.00 | 470.86 | 19,817,100 |
| 2024-09-11 | 510.00 | 520.00 | 500.00 | 510.00 | 466.29 | 60,492,500 |
| 2024-09-10 | 500.00 | 510.00 | 500.00 | 510.00 | 466.29 | 47,360,800 |
| 2024-09-09 | 505.00 | 510.00 | 494.00 | 500.00 | 457.14 | 43,369,700 |
| 2024-09-06 | 500.00 | 515.00 | 486.00 | 505.00 | 461.72 | 108,432,200 |
| 2024-09-05 | 486.00 | 505.00 | 486.00 | 500.00 | 457.14 | 96,977,200 |
| 2024-09-04 | 482.00 | 492.00 | 476.00 | 486.00 | 444.34 | 75,365,300 |
| 2024-09-03 | 480.00 | 490.00 | 474.00 | 484.00 | 442.52 | 59,216,900 |
| 2024-09-02 | 482.00 | 486.00 | 472.00 | 480.00 | 438.86 | 32,025,400 |
| 2024-08-30 | 470.00 | 484.00 | 470.00 | 476.00 | 435.20 | 76,349,700 |
| 2024-08-29 | 505.00 | 510.00 | 480.00 | 482.00 | 440.69 | 161,761,900 |
| 2024-08-28 | 498.00 | 515.00 | 496.00 | 505.00 | 461.72 | 134,286,100 |
| 2024-08-27 | 492.00 | 496.00 | 486.00 | 492.00 | 449.83 | 59,441,800 |
| 2024-08-26 | 480.00 | 498.00 | 476.00 | 492.00 | 449.83 | 109,382,200 |
| 2024-08-23 | 472.00 | 484.00 | 472.00 | 480.00 | 438.86 | 66,997,300 |
| 2024-08-22 | 470.00 | 474.00 | 462.00 | 470.00 | 429.72 | 68,326,200 |
| 2024-08-21 | 478.00 | 480.00 | 466.00 | 470.00 | 429.72 | 84,390,400 |
| 2024-08-20 | 456.00 | 480.00 | 456.00 | 478.00 | 437.03 | 117,430,000 |
| 2024-08-19 | 454.00 | 460.00 | 450.00 | 456.00 | 416.92 | 27,851,900 |
| 2024-08-16 | 456.00 | 460.00 | 452.00 | 454.00 | 415.09 | 11,648,000 |
| 2024-08-15 | 456.00 | 458.00 | 446.00 | 456.00 | 416.92 | 31,961,500 |
| 2024-08-14 | 464.00 | 464.00 | 456.00 | 456.00 | 416.92 | 31,547,800 |
| 2024-08-13 | 456.00 | 464.00 | 454.00 | 460.00 | 420.57 | 50,210,400 |
| 2024-08-12 | 462.00 | 466.00 | 454.00 | 458.00 | 418.74 | 26,482,400 |
| 2024-08-09 | 456.00 | 466.00 | 454.00 | 462.00 | 422.40 | 57,290,500 |
| 2024-08-08 | 442.00 | 458.00 | 438.00 | 456.00 | 416.92 | 62,088,900 |
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.