PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia · Delayed Price · Currency is IDR 364.00
+12.00 (3.41%)
Aug 5, 2025, 2:50 PM WIB
PT Pakuwon Jati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 354.00 | 360.00 | 354.00 | 356.00 | - | 1.14% | 4,825,200 |
| Aug 4, 2025 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | -0.56% | 38,556,600 |
| Aug 1, 2025 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | 0.57% | 40,362,700 |
| Jul 31, 2025 | 366.00 | 368.00 | 352.00 | 352.00 | 352.00 | -3.30% | 79,839,000 |
| Jul 30, 2025 | 368.00 | 374.00 | 362.00 | 364.00 | 364.00 | 1.68% | 100,665,500 |
| Jul 29, 2025 | 362.00 | 362.00 | 354.00 | 358.00 | 358.00 | -0.56% | 55,728,500 |
| Jul 28, 2025 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | - | 21,545,900 |
| Jul 25, 2025 | 362.00 | 364.00 | 352.00 | 360.00 | 360.00 | -0.55% | 58,088,400 |
| Jul 24, 2025 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.56% | 22,694,100 |
| Jul 23, 2025 | 352.00 | 364.00 | 352.00 | 360.00 | 360.00 | 2.86% | 73,690,300 |
| Jul 22, 2025 | 360.00 | 364.00 | 348.00 | 350.00 | 350.00 | -2.78% | 95,510,900 |
| Jul 21, 2025 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.55% | 37,549,900 |
| Jul 18, 2025 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | -2.16% | 60,885,800 |
| Jul 17, 2025 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.09% | 23,020,400 |
| Jul 16, 2025 | 370.00 | 376.00 | 366.00 | 366.00 | 366.00 | -0.54% | 75,337,800 |
| Jul 15, 2025 | 364.00 | 370.00 | 358.00 | 368.00 | 368.00 | 1.66% | 37,455,000 |
| Jul 14, 2025 | 370.00 | 372.00 | 362.00 | 362.00 | 362.00 | -2.16% | 19,289,000 |
| Jul 11, 2025 | 364.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1.65% | 36,933,700 |
| Jul 10, 2025 | 360.00 | 370.00 | 360.00 | 364.00 | 364.00 | 1.11% | 29,297,300 |
| Jul 9, 2025 | 356.00 | 362.00 | 352.00 | 360.00 | 360.00 | 1.12% | 21,787,400 |
| Jul 8, 2025 | 366.00 | 366.00 | 356.00 | 356.00 | 356.00 | -2.73% | 43,591,300 |
| Jul 7, 2025 | 360.00 | 368.00 | 358.00 | 366.00 | 366.00 | -2.14% | 24,935,300 |
| Jul 4, 2025 | 370.00 | 378.00 | 368.00 | 374.00 | 361.00 | 1.08% | 25,140,800 |
| Jul 3, 2025 | 372.00 | 374.00 | 366.00 | 370.00 | 357.14 | -0.54% | 48,737,100 |
| Jul 2, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 359.07 | - | 14,777,000 |
| Jul 1, 2025 | 376.00 | 378.00 | 370.00 | 372.00 | 359.07 | -0.53% | 13,335,800 |
| Jun 30, 2025 | 372.00 | 382.00 | 370.00 | 374.00 | 361.00 | 0.54% | 31,896,300 |
| Jun 26, 2025 | 384.00 | 384.00 | 370.00 | 372.00 | 359.07 | -0.53% | 16,687,800 |
| Jun 25, 2025 | 382.00 | 384.00 | 370.00 | 374.00 | 361.00 | -1.06% | 25,916,200 |
| Jun 24, 2025 | 362.00 | 382.00 | 362.00 | 378.00 | 364.86 | 5.59% | 34,902,800 |
| Jun 23, 2025 | 372.00 | 374.00 | 356.00 | 358.00 | 345.56 | -4.79% | 36,428,300 |
| Jun 20, 2025 | 380.00 | 382.00 | 374.00 | 376.00 | 362.93 | -1.05% | 176,859,000 |
| Jun 19, 2025 | 386.00 | 386.00 | 378.00 | 380.00 | 366.79 | -2.06% | 22,281,400 |
| Jun 18, 2025 | 388.00 | 388.00 | 382.00 | 388.00 | 374.51 | - | 15,594,800 |
| Jun 17, 2025 | 382.00 | 390.00 | 380.00 | 388.00 | 374.51 | 2.11% | 14,904,700 |
| Jun 16, 2025 | 384.00 | 384.00 | 378.00 | 380.00 | 366.79 | -1.55% | 18,479,300 |
| Jun 13, 2025 | 390.00 | 390.00 | 382.00 | 386.00 | 372.58 | -2.03% | 24,861,800 |
| Jun 12, 2025 | 392.00 | 394.00 | 386.00 | 394.00 | 380.30 | 0.51% | 27,109,900 |
| Jun 11, 2025 | 382.00 | 394.00 | 376.00 | 392.00 | 378.37 | 2.62% | 84,282,200 |
| Jun 10, 2025 | 384.00 | 388.00 | 376.00 | 382.00 | 368.72 | -0.52% | 38,340,800 |
| Jun 5, 2025 | 386.00 | 390.00 | 384.00 | 384.00 | 370.65 | -0.52% | 7,559,600 |
| Jun 4, 2025 | 384.00 | 392.00 | 384.00 | 386.00 | 372.58 | 0.52% | 31,427,700 |
| Jun 3, 2025 | 388.00 | 388.00 | 382.00 | 384.00 | 370.65 | -1.03% | 30,480,500 |
| Jun 2, 2025 | 400.00 | 400.00 | 388.00 | 388.00 | 374.51 | -3.00% | 28,443,300 |
| May 28, 2025 | 396.00 | 410.00 | 386.00 | 400.00 | 386.10 | 1.01% | 48,705,100 |
| May 27, 2025 | 400.00 | 404.00 | 392.00 | 396.00 | 382.24 | -1.00% | 47,367,000 |
| May 26, 2025 | 422.00 | 422.00 | 398.00 | 400.00 | 386.10 | -5.21% | 73,708,700 |
| May 23, 2025 | 424.00 | 428.00 | 414.00 | 422.00 | 407.33 | 0.48% | 42,201,600 |
| May 22, 2025 | 412.00 | 424.00 | 408.00 | 420.00 | 405.40 | 2.44% | 58,876,400 |
| May 21, 2025 | 396.00 | 424.00 | 394.00 | 410.00 | 395.75 | 4.06% | 123,740,400 |