PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia · Delayed Price · Currency is IDR 370.00
+2.00 (0.54%)
Oct 28, 2025, 4:14 PM WIB
PT Pakuwon Jati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 0.54% | 25,082,600 |
| Oct 27, 2025 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | - | 42,998,800 |
| Oct 24, 2025 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | -1.08% | 27,769,900 |
| Oct 23, 2025 | 374.00 | 376.00 | 368.00 | 372.00 | 372.00 | - | 40,983,500 |
| Oct 22, 2025 | 370.00 | 384.00 | 368.00 | 372.00 | 372.00 | 0.54% | 176,787,000 |
| Oct 21, 2025 | 366.00 | 374.00 | 360.00 | 370.00 | 370.00 | 1.65% | 66,805,200 |
| Oct 20, 2025 | 352.00 | 368.00 | 350.00 | 364.00 | 364.00 | 4.00% | 71,722,900 |
| Oct 17, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 41,337,500 |
| Oct 16, 2025 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1.14% | 33,768,900 |
| Oct 15, 2025 | 362.00 | 366.00 | 350.00 | 350.00 | 350.00 | -2.78% | 100,034,700 |
| Oct 14, 2025 | 368.00 | 370.00 | 358.00 | 360.00 | 360.00 | -1.64% | 37,039,600 |
| Oct 13, 2025 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 0.55% | 31,007,700 |
| Oct 10, 2025 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.62% | 90,223,200 |
| Oct 9, 2025 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.09% | 67,330,300 |
| Oct 8, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 0.55% | 57,132,600 |
| Oct 7, 2025 | 360.00 | 368.00 | 358.00 | 364.00 | 364.00 | 1.11% | 48,045,500 |
| Oct 6, 2025 | 368.00 | 370.00 | 358.00 | 360.00 | 360.00 | -2.17% | 75,639,400 |
| Oct 3, 2025 | 372.00 | 374.00 | 366.00 | 368.00 | 368.00 | -1.08% | 26,236,400 |
| Oct 2, 2025 | 366.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1.64% | 62,169,300 |
| Oct 1, 2025 | 376.00 | 378.00 | 364.00 | 366.00 | 366.00 | -2.66% | 61,484,200 |
| Sep 30, 2025 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | -1.05% | 51,233,900 |
| Sep 29, 2025 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | - | 42,048,500 |
| Sep 26, 2025 | 390.00 | 390.00 | 378.00 | 380.00 | 380.00 | -2.06% | 59,640,100 |
| Sep 25, 2025 | 390.00 | 398.00 | 384.00 | 388.00 | 388.00 | - | 75,803,000 |
| Sep 24, 2025 | 390.00 | 394.00 | 386.00 | 388.00 | 388.00 | -0.51% | 47,142,700 |
| Sep 23, 2025 | 390.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.04% | 88,343,500 |
| Sep 22, 2025 | 382.00 | 386.00 | 382.00 | 386.00 | 386.00 | 1.58% | 41,019,900 |
| Sep 19, 2025 | 392.00 | 394.00 | 380.00 | 380.00 | 380.00 | -2.56% | 82,926,600 |
| Sep 18, 2025 | 398.00 | 398.00 | 386.00 | 390.00 | 390.00 | -0.51% | 158,820,900 |
| Sep 17, 2025 | 380.00 | 392.00 | 376.00 | 392.00 | 392.00 | 4.26% | 125,572,100 |
| Sep 16, 2025 | 378.00 | 380.00 | 372.00 | 376.00 | 376.00 | 0.53% | 68,196,200 |
| Sep 15, 2025 | 368.00 | 376.00 | 368.00 | 374.00 | 374.00 | 2.19% | 46,589,600 |
| Sep 12, 2025 | 364.00 | 374.00 | 362.00 | 366.00 | 366.00 | 1.10% | 90,311,300 |
| Sep 11, 2025 | 362.00 | 372.00 | 362.00 | 362.00 | 362.00 | - | 59,208,100 |
| Sep 10, 2025 | 364.00 | 368.00 | 358.00 | 362.00 | 362.00 | -1.09% | 41,016,100 |
| Sep 9, 2025 | 364.00 | 370.00 | 360.00 | 366.00 | 366.00 | 0.55% | 50,485,900 |
| Sep 8, 2025 | 374.00 | 380.00 | 364.00 | 364.00 | 364.00 | -2.15% | 50,407,800 |
| Sep 4, 2025 | 370.00 | 374.00 | 368.00 | 372.00 | 372.00 | 0.54% | 48,800,800 |
| Sep 3, 2025 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 0.54% | 42,250,900 |
| Sep 2, 2025 | 358.00 | 370.00 | 356.00 | 368.00 | 368.00 | 3.95% | 76,090,000 |
| Sep 1, 2025 | 362.00 | 366.00 | 354.00 | 354.00 | 354.00 | -4.84% | 187,611,000 |
| Aug 29, 2025 | 374.00 | 376.00 | 366.00 | 372.00 | 372.00 | -1.59% | 138,517,300 |
| Aug 28, 2025 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | -1.05% | 115,160,900 |
| Aug 27, 2025 | 384.00 | 386.00 | 378.00 | 382.00 | 382.00 | -0.52% | 135,625,800 |
| Aug 26, 2025 | 388.00 | 392.00 | 382.00 | 384.00 | 384.00 | -1.03% | 78,318,800 |
| Aug 25, 2025 | 386.00 | 392.00 | 386.00 | 388.00 | 388.00 | 1.57% | 69,948,500 |
| Aug 22, 2025 | 388.00 | 390.00 | 382.00 | 382.00 | 382.00 | -1.04% | 58,794,600 |
| Aug 21, 2025 | 392.00 | 392.00 | 384.00 | 386.00 | 386.00 | -0.52% | 86,856,600 |
| Aug 20, 2025 | 376.00 | 390.00 | 376.00 | 388.00 | 388.00 | 3.19% | 96,403,000 |
| Aug 19, 2025 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | - | 62,242,800 |