Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 545.00 | 550.00 | 535.00 | 540.00 | 471.34 | 43,307,000 |
| 2021-11-15 | 535.00 | 550.00 | 535.00 | 545.00 | 475.71 | 53,046,900 |
| 2021-11-12 | 530.00 | 540.00 | 525.00 | 535.00 | 466.98 | 43,497,600 |
| 2021-11-11 | 520.00 | 530.00 | 520.00 | 530.00 | 462.61 | 26,124,600 |
| 2021-11-10 | 525.00 | 530.00 | 515.00 | 520.00 | 453.89 | 24,649,500 |
| 2021-11-09 | 525.00 | 530.00 | 520.00 | 525.00 | 458.25 | 26,095,500 |
| 2021-11-08 | 520.00 | 530.00 | 515.00 | 525.00 | 458.25 | 48,600,600 |
| 2021-11-05 | 525.00 | 525.00 | 510.00 | 515.00 | 449.52 | 30,119,200 |
| 2021-11-04 | 520.00 | 530.00 | 515.00 | 520.00 | 453.89 | 28,743,900 |
| 2021-11-03 | 510.00 | 525.00 | 505.00 | 515.00 | 449.52 | 52,800,600 |
| 2021-11-02 | 515.00 | 520.00 | 505.00 | 505.00 | 440.79 | 21,872,200 |
| 2021-11-01 | 500.00 | 525.00 | 500.00 | 510.00 | 445.16 | 70,300,600 |
| 2021-10-29 | 492.00 | 505.00 | 490.00 | 500.00 | 436.43 | 45,373,300 |
| 2021-10-28 | 500.00 | 510.00 | 482.00 | 488.00 | 425.95 | 90,838,300 |
| 2021-10-27 | 520.00 | 520.00 | 505.00 | 510.00 | 445.16 | 20,443,200 |
| 2021-10-26 | 520.00 | 525.00 | 515.00 | 515.00 | 449.52 | 13,701,800 |
← NewerPage 21 of 21 · 1,216 trading days
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.