Pakuwon Jati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 78,908,200 |
| 2026-10-22 | 276.00 | 282.00 | 270.00 | 280.00 | 280.00 | 68,791,400 |
| 2026-10-21 | 272.00 | 278.00 | 268.00 | 278.00 | 278.00 | 72,863,800 |
| 2026-10-20 | 254.00 | 274.00 | 254.00 | 270.00 | 270.00 | 102,828,300 |
| 2026-10-19 | 264.00 | 266.00 | 246.00 | 254.00 | 254.00 | 163,036,300 |
| 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 |
Page 1 of 1 · 23 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.