PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia · Delayed Price · Currency is IDR 276.00
+6.00 (2.22%)
Jul 23, 2026, 3:49 PM WIB
PT Pakuwon Jati Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 270.00 | 278.00 | 270.00 | 278.00 | - | 2.96% | 38,321,400 |
| Jul 22, 2026 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | -0.74% | 29,974,500 |
| Jul 21, 2026 | 268.00 | 274.00 | 266.00 | 272.00 | 272.00 | 1.49% | 54,145,100 |
| Jul 20, 2026 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | -0.74% | 73,035,000 |
| Jul 17, 2026 | 266.00 | 272.00 | 262.00 | 270.00 | 270.00 | 1.50% | 65,524,500 |
| Jul 16, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2.31% | 43,158,100 |
| Jul 15, 2026 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 33,250,600 |
| Jul 14, 2026 | 258.00 | 264.00 | 256.00 | 260.00 | 260.00 | 1.56% | 26,167,600 |
| Jul 13, 2026 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | - | 19,598,300 |
| Jul 10, 2026 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 2.40% | 14,083,900 |
| Jul 9, 2026 | 254.00 | 260.00 | 248.00 | 250.00 | 250.00 | -1.57% | 49,132,900 |
| Jul 8, 2026 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | -3.79% | 23,348,000 |
| Jul 7, 2026 | 258.00 | 264.00 | 254.00 | 264.00 | 264.00 | 3.13% | 56,852,900 |
| Jul 6, 2026 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 0.79% | 43,373,100 |
| Jul 3, 2026 | 242.00 | 256.00 | 242.00 | 254.00 | 254.00 | 5.83% | 46,547,400 |
| Jul 2, 2026 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | - | 19,757,200 |
| Jul 1, 2026 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 26,672,200 |
| Jun 30, 2026 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | -1.64% | 55,010,700 |
| Jun 29, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 11,799,400 |
| Jun 26, 2026 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | - | 43,761,500 |
| Jun 25, 2026 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | 3.36% | 77,858,900 |
| Jun 24, 2026 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | -4.80% | 50,317,800 |
| Jun 23, 2026 | 240.00 | 250.00 | 238.00 | 250.00 | 250.00 | 6.34% | 67,672,400 |
| Jun 22, 2026 | 256.00 | 258.00 | 246.00 | 248.00 | 235.10 | -2.36% | 116,036,500 |
| Jun 19, 2026 | 260.00 | 262.00 | 250.00 | 254.00 | 240.79 | -1.55% | 142,714,100 |
| Jun 18, 2026 | 258.00 | 260.00 | 254.00 | 258.00 | 244.58 | 0.78% | 65,117,400 |
| Jun 17, 2026 | 262.00 | 268.00 | 256.00 | 256.00 | 242.69 | -2.29% | 143,975,300 |
| Jun 15, 2026 | 264.00 | 272.00 | 258.00 | 262.00 | 248.38 | - | 145,794,800 |
| Jun 12, 2026 | 260.00 | 266.00 | 258.00 | 262.00 | 248.38 | 2.34% | 46,987,400 |
| Jun 11, 2026 | 250.00 | 258.00 | 240.00 | 256.00 | 242.69 | 3.23% | 249,641,000 |
| Jun 10, 2026 | 250.00 | 252.00 | 242.00 | 248.00 | 235.10 | 2.48% | 212,331,400 |
| Jun 9, 2026 | 244.00 | 250.00 | 240.00 | 242.00 | 229.42 | -0.82% | 332,455,100 |
| Jun 8, 2026 | 262.00 | 266.00 | 244.00 | 244.00 | 231.31 | -8.27% | 161,799,500 |
| Jun 5, 2026 | 284.00 | 286.00 | 266.00 | 266.00 | 252.17 | -8.28% | 79,985,300 |
| Jun 4, 2026 | 280.00 | 290.00 | 262.00 | 290.00 | 274.92 | 2.84% | 74,374,900 |
| Jun 3, 2026 | 282.00 | 284.00 | 270.00 | 282.00 | 267.34 | - | 74,032,000 |
| Jun 2, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 267.34 | -2.76% | 32,412,700 |
| May 29, 2026 | 292.00 | 294.00 | 284.00 | 290.00 | 274.92 | -0.68% | 133,621,000 |
| May 26, 2026 | 296.00 | 298.00 | 292.00 | 292.00 | 276.82 | -1.35% | 24,264,200 |
| May 25, 2026 | 294.00 | 300.00 | 292.00 | 296.00 | 280.61 | 1.37% | 20,850,700 |
| May 22, 2026 | 290.00 | 294.00 | 284.00 | 292.00 | 276.82 | 0.69% | 46,993,200 |
| May 21, 2026 | 304.00 | 306.00 | 288.00 | 290.00 | 274.92 | -3.97% | 77,299,200 |
| May 20, 2026 | 304.00 | 308.00 | 300.00 | 302.00 | 286.30 | -0.66% | 36,055,800 |
| May 19, 2026 | 308.00 | 310.00 | 300.00 | 304.00 | 288.19 | -1.30% | 28,156,900 |
| May 18, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 291.98 | -0.65% | 49,711,500 |
| May 13, 2026 | 314.00 | 316.00 | 308.00 | 310.00 | 293.88 | -1.90% | 31,405,400 |
| May 12, 2026 | 312.00 | 326.00 | 308.00 | 316.00 | 299.57 | 1.28% | 68,334,600 |
| May 11, 2026 | 320.00 | 320.00 | 312.00 | 312.00 | 295.78 | -2.50% | 44,656,900 |
| May 8, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 303.36 | -1.23% | 34,721,400 |
| May 7, 2026 | 320.00 | 324.00 | 318.00 | 324.00 | 307.15 | 1.25% | 46,198,500 |