Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 488.00 | 488.00 | 476.00 | 480.00 | 428.46 | 31,007,700 |
| 2023-08-08 | 490.00 | 490.00 | 482.00 | 486.00 | 433.82 | 16,839,100 |
| 2023-08-07 | 484.00 | 492.00 | 480.00 | 488.00 | 435.61 | 20,339,200 |
| 2023-08-04 | 490.00 | 490.00 | 480.00 | 482.00 | 430.25 | 36,071,900 |
| 2023-08-03 | 474.00 | 492.00 | 474.00 | 490.00 | 437.39 | 25,813,100 |
| 2023-08-02 | 478.00 | 484.00 | 474.00 | 474.00 | 423.11 | 27,807,500 |
| 2023-08-01 | 484.00 | 486.00 | 476.00 | 478.00 | 426.68 | 18,581,400 |
| 2023-07-31 | 494.00 | 494.00 | 476.00 | 480.00 | 428.46 | 35,203,400 |
| 2023-07-28 | 482.00 | 488.00 | 478.00 | 486.00 | 433.82 | 15,620,500 |
| 2023-07-27 | 490.00 | 492.00 | 484.00 | 484.00 | 432.03 | 19,759,500 |
| 2023-07-26 | 494.00 | 498.00 | 490.00 | 490.00 | 437.39 | 9,987,800 |
| 2023-07-25 | 500.00 | 500.00 | 494.00 | 494.00 | 440.96 | 33,622,100 |
| 2023-07-24 | 500.00 | 505.00 | 496.00 | 498.00 | 444.53 | 40,202,900 |
| 2023-07-21 | 500.00 | 505.00 | 498.00 | 500.00 | 446.32 | 34,525,900 |
| 2023-07-20 | 486.00 | 500.00 | 486.00 | 498.00 | 444.53 | 66,574,700 |
| 2023-07-18 | 486.00 | 492.00 | 484.00 | 484.00 | 432.03 | 37,751,700 |
| 2023-07-17 | 496.00 | 500.00 | 486.00 | 486.00 | 433.82 | 56,294,000 |
| 2023-07-14 | 492.00 | 505.00 | 490.00 | 496.00 | 442.75 | 65,092,100 |
| 2023-07-13 | 490.00 | 500.00 | 486.00 | 490.00 | 437.39 | 60,141,200 |
| 2023-07-12 | 486.00 | 490.00 | 482.00 | 490.00 | 437.39 | 10,747,000 |
| 2023-07-11 | 490.00 | 494.00 | 482.00 | 484.00 | 432.03 | 21,526,200 |
| 2023-07-10 | 484.00 | 492.00 | 474.00 | 490.00 | 431.59 | 50,300,700 |
| 2023-07-07 | 486.00 | 488.00 | 474.00 | 478.00 | 421.02 | 40,082,800 |
| 2023-07-06 | 490.00 | 492.00 | 482.00 | 488.00 | 429.83 | 33,364,500 |
| 2023-07-05 | 498.00 | 500.00 | 490.00 | 490.00 | 431.59 | 18,222,600 |
| 2023-07-04 | 494.00 | 500.00 | 492.00 | 498.00 | 438.63 | 26,623,000 |
| 2023-07-03 | 488.00 | 496.00 | 488.00 | 494.00 | 435.11 | 18,080,200 |
| 2023-06-27 | 488.00 | 494.00 | 486.00 | 488.00 | 429.83 | 14,491,500 |
| 2023-06-26 | 488.00 | 490.00 | 484.00 | 488.00 | 429.83 | 9,824,600 |
| 2023-06-23 | 486.00 | 490.00 | 482.00 | 486.00 | 428.06 | 16,490,400 |
| 2023-06-22 | 492.00 | 492.00 | 486.00 | 486.00 | 428.06 | 11,963,200 |
| 2023-06-21 | 492.00 | 492.00 | 482.00 | 492.00 | 433.35 | 21,083,200 |
| 2023-06-20 | 490.00 | 496.00 | 480.00 | 482.00 | 424.54 | 34,948,000 |
| 2023-06-19 | 488.00 | 496.00 | 486.00 | 490.00 | 431.59 | 25,998,100 |
| 2023-06-16 | 492.00 | 494.00 | 486.00 | 490.00 | 431.59 | 19,806,100 |
| 2023-06-15 | 488.00 | 494.00 | 486.00 | 490.00 | 431.59 | 13,814,900 |
| 2023-06-14 | 496.00 | 498.00 | 484.00 | 488.00 | 429.83 | 34,607,500 |
| 2023-06-13 | 496.00 | 500.00 | 490.00 | 496.00 | 436.87 | 29,767,500 |
| 2023-06-12 | 500.00 | 505.00 | 492.00 | 496.00 | 436.87 | 19,603,300 |
| 2023-06-09 | 496.00 | 505.00 | 496.00 | 500.00 | 440.40 | 15,348,700 |
| 2023-06-08 | 525.00 | 525.00 | 494.00 | 496.00 | 436.87 | 40,551,400 |
| 2023-06-07 | 490.00 | 510.00 | 486.00 | 510.00 | 449.20 | 91,031,200 |
| 2023-06-06 | 480.00 | 496.00 | 476.00 | 490.00 | 431.59 | 81,122,000 |
| 2023-06-05 | 478.00 | 482.00 | 462.00 | 480.00 | 422.78 | 43,839,400 |
| 2023-05-31 | 476.00 | 480.00 | 468.00 | 468.00 | 412.21 | 35,544,700 |
| 2023-05-30 | 476.00 | 484.00 | 474.00 | 476.00 | 419.26 | 29,771,500 |
| 2023-05-29 | 470.00 | 478.00 | 468.00 | 476.00 | 419.26 | 12,731,600 |
| 2023-05-26 | 472.00 | 474.00 | 470.00 | 470.00 | 413.97 | 8,721,600 |
| 2023-05-25 | 478.00 | 480.00 | 468.00 | 472.00 | 415.73 | 18,385,700 |
| 2023-05-24 | 478.00 | 486.00 | 476.00 | 478.00 | 421.02 | 18,324,700 |
| 2023-05-23 | 480.00 | 488.00 | 476.00 | 480.00 | 422.78 | 14,802,000 |
| 2023-05-22 | 476.00 | 486.00 | 476.00 | 480.00 | 422.78 | 26,041,100 |
| 2023-05-19 | 470.00 | 484.00 | 464.00 | 476.00 | 419.26 | 49,151,300 |
| 2023-05-17 | 474.00 | 476.00 | 460.00 | 464.00 | 408.69 | 28,534,200 |
| 2023-05-16 | 476.00 | 482.00 | 462.00 | 472.00 | 415.73 | 48,342,400 |
| 2023-05-15 | 494.00 | 494.00 | 474.00 | 476.00 | 419.26 | 37,042,400 |
| 2023-05-12 | 488.00 | 494.00 | 478.00 | 486.00 | 428.06 | 36,398,700 |
| 2023-05-11 | 496.00 | 496.00 | 480.00 | 488.00 | 429.83 | 74,142,400 |
| 2023-05-10 | 500.00 | 500.00 | 480.00 | 486.00 | 428.06 | 42,826,400 |
| 2023-05-09 | 498.00 | 515.00 | 486.00 | 500.00 | 440.40 | 168,303,000 |
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.