Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 324.00 | 324.00 | 318.00 | 320.00 | 303.23 | 34,721,400 |
| 2026-05-07 | 320.00 | 324.00 | 318.00 | 324.00 | 307.02 | 46,198,500 |
| 2026-05-06 | 316.00 | 320.00 | 314.00 | 320.00 | 303.23 | 45,117,700 |
| 2026-05-05 | 316.00 | 322.00 | 314.00 | 316.00 | 299.44 | 31,014,400 |
| 2026-05-04 | 318.00 | 322.00 | 314.00 | 316.00 | 299.44 | 53,813,100 |
| 2026-05-01 | 316.00 | 316.00 | 316.00 | 316.00 | 299.44 | 0 |
| 2026-04-30 | 330.00 | 330.00 | 314.00 | 316.00 | 299.44 | 90,743,800 |
| 2026-04-29 | 330.00 | 332.00 | 326.00 | 328.00 | 310.81 | 67,001,300 |
| 2026-04-28 | 334.00 | 336.00 | 326.00 | 330.00 | 312.70 | 54,375,700 |
| 2026-04-27 | 332.00 | 338.00 | 332.00 | 334.00 | 316.49 | 25,283,400 |
| 2026-04-24 | 344.00 | 346.00 | 332.00 | 334.00 | 316.49 | 40,896,400 |
← NewerPage 3 of 3 · 131 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.