PT Petrindo Jaya Kreasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 494.00 | 525.00 | 488.00 | 510.00 | 510.00 | 353,645,100 |
| 2026-10-22 | 482.00 | 535.00 | 478.00 | 496.00 | 496.00 | 486,782,800 |
| 2026-10-21 | 510.00 | 525.00 | 482.00 | 505.00 | 505.00 | 453,295,000 |
| 2026-10-20 | 494.00 | 510.00 | 470.00 | 505.00 | 505.00 | 1,225,572,700 |
| 2026-10-19 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 184,792,800 |
| 2026-10-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 69,411,800 |
| 2026-10-15 | 650.00 | 660.00 | 620.00 | 630.00 | 630.00 | 285,141,100 |
| 2026-10-14 | 670.00 | 710.00 | 640.00 | 665.00 | 665.00 | 380,902,600 |
| 2026-10-13 | 635.00 | 685.00 | 620.00 | 665.00 | 665.00 | 434,856,000 |
| 2026-10-12 | 775.00 | 780.00 | 655.00 | 655.00 | 655.00 | 726,868,700 |
| 2026-10-09 | 765.00 | 775.00 | 730.00 | 770.00 | 770.00 | 274,141,700 |
| 2026-10-08 | 840.00 | 845.00 | 755.00 | 765.00 | 765.00 | 515,268,600 |
| 2026-10-07 | 860.00 | 870.00 | 840.00 | 840.00 | 840.00 | 237,979,200 |
| 2026-10-06 | 855.00 | 885.00 | 850.00 | 850.00 | 850.00 | 291,319,800 |
| 2026-10-05 | 850.00 | 860.00 | 830.00 | 850.00 | 850.00 | 252,993,700 |
| 2026-10-02 | 875.00 | 880.00 | 845.00 | 845.00 | 845.00 | 258,896,400 |
| 2026-10-01 | 840.00 | 880.00 | 830.00 | 865.00 | 865.00 | 414,707,300 |
| 2026-09-30 | 895.00 | 910.00 | 845.00 | 845.00 | 845.00 | 340,672,300 |
| 2026-09-29 | 900.00 | 905.00 | 835.00 | 885.00 | 885.00 | 687,136,400 |
| 2026-09-28 | 930.00 | 955.00 | 900.00 | 910.00 | 910.00 | 315,962,400 |
| 2026-09-25 | 940.00 | 960.00 | 920.00 | 935.00 | 935.00 | 188,675,000 |
| 2026-09-24 | 950.00 | 970.00 | 935.00 | 940.00 | 940.00 | 218,354,300 |
| 2026-09-23 | 955.00 | 995.00 | 925.00 | 960.00 | 960.00 | 459,620,200 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 3.2400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.