Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 282.00 | 282.00 | 250.00 | 264.00 | 264.00 | 127,660,200 |
| 2026-10-15 | 288.00 | 294.00 | 284.00 | 294.00 | 294.00 | 119,372,100 |
| 2026-10-14 | 278.00 | 290.00 | 278.00 | 288.00 | 288.00 | 94,005,200 |
| 2026-10-13 | 272.00 | 284.00 | 268.00 | 278.00 | 278.00 | 68,869,600 |
| 2026-10-12 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 28,257,300 |
| 2026-10-09 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 14,726,700 |
| 2026-10-08 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 15,892,000 |
| 2026-10-07 | 266.00 | 270.00 | 258.00 | 270.00 | 270.00 | 25,899,000 |
| 2026-10-06 | 256.00 | 270.00 | 256.00 | 266.00 | 266.00 | 35,164,600 |
| 2026-10-05 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 13,390,100 |
| 2026-10-02 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 29,689,800 |
| 2026-10-01 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | 43,036,800 |
| 2026-09-30 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 28,130,500 |
| 2026-09-29 | 258.00 | 264.00 | 254.00 | 260.00 | 260.00 | 22,698,900 |
| 2026-09-28 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 36,692,800 |
| 2026-09-25 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 16,459,400 |
| 2026-09-24 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | 17,289,000 |
| 2026-09-23 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 23,590,100 |
| 2026-09-22 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 25,413,800 |
| 2026-09-21 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 12,700,700 |
| 2026-09-18 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 48,923,100 |
| 2026-09-17 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 16,505,100 |
| 2026-09-16 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 32,780,600 |
| 2026-09-15 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | 26,044,700 |
| 2026-09-14 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 22,125,300 |
| 2026-09-11 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 30,521,700 |
| 2026-09-10 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 56,380,500 |
| 2026-09-09 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 23,814,600 |
| 2026-09-08 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 30,011,400 |
| 2026-09-07 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 29,384,800 |
| 2026-09-04 | 282.00 | 284.00 | 276.00 | 276.00 | 276.00 | 34,443,600 |
| 2026-09-03 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 61,730,600 |
| 2026-09-02 | 276.00 | 278.00 | 272.00 | 272.00 | 272.00 | 25,959,100 |
| 2026-09-01 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 73,152,600 |
| 2026-08-31 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 95,090,800 |
| 2026-08-28 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 48,685,300 |
| 2026-08-27 | 262.00 | 272.00 | 260.00 | 268.00 | 268.00 | 44,840,900 |
| 2026-08-26 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 45,552,700 |
| 2026-08-25 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-08-24 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 45,866,800 |
| 2026-08-21 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 36,449,000 |
| 2026-08-20 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | 87,748,100 |
| 2026-08-19 | 260.00 | 278.00 | 256.00 | 266.00 | 266.00 | 288,348,500 |
| 2026-08-18 | 254.00 | 266.00 | 254.00 | 258.00 | 258.00 | 102,793,400 |
| 2026-08-17 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-08-14 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 24,384,500 |
| 2026-08-13 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 15,856,100 |
| 2026-08-12 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | 19,141,400 |
| 2026-08-11 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 57,628,600 |
| 2026-08-10 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | 28,336,400 |
| 2026-08-07 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 37,685,600 |
| 2026-08-06 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 45,699,500 |
| 2026-08-05 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 33,683,200 |
| 2026-08-04 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | 38,663,200 |
| 2026-08-03 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | 75,038,300 |
| 2026-07-31 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 34,143,800 |
| 2026-07-30 | 260.00 | 268.00 | 260.00 | 266.00 | 266.00 | 24,070,000 |
| 2026-07-29 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | 29,258,000 |
| 2026-07-28 | 262.00 | 270.00 | 260.00 | 262.00 | 262.00 | 27,128,000 |
| 2026-07-27 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | 64,665,700 |
Page 1 of 5 · 252 trading daysOlder →
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.