PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia · Delayed Price · Currency is IDR 268.00
+2.00 (0.75%)
Sep 22, 2026, 3:30 PM WIB
PT Pakuwon Jati Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 268.00 | 270.00 | 264.00 | 268.00 | - | 0.75% | 23,455,900 |
| 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% | 16,505,000 |
| 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% | 61,730,400 |
| Sep 2, 2026 | 276.00 | 278.00 | 272.00 | 272.00 | 272.00 | -1.45% | 25,920,100 |
| 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 |
| Aug 20, 2026 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | 0.75% | 87,748,100 |
| Aug 19, 2026 | 260.00 | 278.00 | 256.00 | 266.00 | 266.00 | 3.10% | 288,348,500 |
| Aug 18, 2026 | 254.00 | 266.00 | 254.00 | 258.00 | 258.00 | 1.57% | 102,793,400 |
| Aug 14, 2026 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 24,384,500 |
| Aug 13, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -0.78% | 15,856,100 |
| Aug 12, 2026 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | - | 19,141,400 |
| Aug 11, 2026 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 57,628,600 |
| Aug 10, 2026 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | -1.52% | 28,336,400 |
| Aug 7, 2026 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1.54% | 37,685,600 |
| Aug 6, 2026 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | -2.26% | 45,699,500 |
| Aug 5, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 3.10% | 33,683,200 |
| Aug 4, 2026 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | - | 38,663,200 |
| Aug 3, 2026 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | -3.01% | 75,038,300 |
| Jul 31, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | - | 34,143,800 |
| Jul 30, 2026 | 260.00 | 268.00 | 260.00 | 266.00 | 266.00 | 2.31% | 24,070,000 |
| Jul 29, 2026 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | -0.76% | 29,258,000 |
| Jul 28, 2026 | 262.00 | 270.00 | 260.00 | 262.00 | 262.00 | - | 27,128,000 |
| Jul 27, 2026 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | -2.96% | 64,665,700 |
| Jul 24, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | -1.46% | 36,257,100 |
| Jul 23, 2026 | 270.00 | 280.00 | 270.00 | 274.00 | 274.00 | 1.48% | 83,091,000 |
| 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 |