PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia · Delayed Price · Currency is IDR 282.00
-4.00 (-1.40%)
Oct 30, 2026, 4:12 PM WIB
PT Pakuwon Jati Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | -1.40% | 44,420,600 |
| Oct 29, 2026 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | -1.38% | 35,824,500 |
| Oct 28, 2026 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 47,474,100 |
| Oct 27, 2026 | 286.00 | 294.00 | 282.00 | 294.00 | 294.00 | 3.52% | 189,410,900 |
| Oct 26, 2026 | 282.00 | 288.00 | 278.00 | 284.00 | 284.00 | 0.71% | 56,109,300 |
| Oct 23, 2026 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 78,908,200 |
| Oct 22, 2026 | 276.00 | 282.00 | 270.00 | 280.00 | 280.00 | 0.72% | 68,791,400 |
| Oct 21, 2026 | 272.00 | 278.00 | 268.00 | 278.00 | 278.00 | 2.96% | 72,863,800 |
| Oct 20, 2026 | 254.00 | 274.00 | 254.00 | 270.00 | 270.00 | 6.30% | 102,828,300 |
| Oct 19, 2026 | 264.00 | 266.00 | 246.00 | 254.00 | 254.00 | -3.79% | 163,036,300 |
| Oct 16, 2026 | 282.00 | 282.00 | 250.00 | 264.00 | 264.00 | -10.20% | 127,660,200 |
| Oct 15, 2026 | 288.00 | 294.00 | 284.00 | 294.00 | 294.00 | 2.08% | 119,372,100 |
| Oct 14, 2026 | 278.00 | 290.00 | 278.00 | 288.00 | 288.00 | 3.60% | 94,005,200 |
| Oct 13, 2026 | 272.00 | 284.00 | 268.00 | 278.00 | 278.00 | 2.96% | 68,869,600 |
| Oct 12, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 0.75% | 28,257,300 |
| Oct 9, 2026 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 14,726,700 |
| Oct 8, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.48% | 15,892,000 |
| Oct 7, 2026 | 266.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1.50% | 25,899,000 |
| Oct 6, 2026 | 256.00 | 270.00 | 256.00 | 266.00 | 266.00 | 3.91% | 35,164,600 |
| Oct 5, 2026 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 13,390,100 |
| Oct 2, 2026 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1.59% | 29,689,800 |
| Oct 1, 2026 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | -2.33% | 43,036,800 |
| Sep 30, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 28,130,500 |
| Sep 29, 2026 | 258.00 | 264.00 | 254.00 | 260.00 | 260.00 | 0.78% | 22,698,900 |
| Sep 28, 2026 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | -3.01% | 36,692,800 |
| Sep 25, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 16,459,400 |
| Sep 24, 2026 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | -3.60% | 17,289,000 |
| Sep 23, 2026 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 3.73% | 23,590,100 |
| Sep 22, 2026 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 25,413,800 |
| Sep 21, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 12,700,700 |
| Sep 18, 2026 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 48,923,100 |
| Sep 17, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 0.75% | 16,505,100 |
| Sep 16, 2026 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | -0.74% | 32,780,600 |
| Sep 15, 2026 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | - | 26,044,700 |
| Sep 14, 2026 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | -0.74% | 22,125,300 |
| Sep 11, 2026 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | - | 30,521,700 |
| Sep 10, 2026 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | -1.45% | 56,380,500 |
| Sep 9, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 23,814,600 |
| Sep 8, 2026 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 0.72% | 30,011,400 |
| Sep 7, 2026 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 29,384,800 |
| Sep 4, 2026 | 282.00 | 284.00 | 276.00 | 276.00 | 276.00 | -1.43% | 34,443,600 |
| Sep 3, 2026 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 2.94% | 61,730,600 |
| Sep 2, 2026 | 276.00 | 278.00 | 272.00 | 272.00 | 272.00 | -1.45% | 25,959,100 |
| Sep 1, 2026 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -1.43% | 73,152,600 |
| Aug 31, 2026 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.94% | 95,090,800 |
| Aug 28, 2026 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 1.49% | 48,685,300 |
| Aug 27, 2026 | 262.00 | 272.00 | 260.00 | 268.00 | 268.00 | 2.29% | 44,840,900 |
| Aug 26, 2026 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | -2.24% | 45,552,700 |
| Aug 24, 2026 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 45,866,800 |
| Aug 21, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 36,449,000 |