PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia · Delayed Price · Currency is IDR 308.00
+4.00 (1.32%)
May 20, 2026, 9:55 AM WIB
PT Pakuwon Jati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 308.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.30% | 28,156,900 |
| May 18, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | -0.65% | 49,711,500 |
| May 13, 2026 | 314.00 | 316.00 | 308.00 | 310.00 | 310.00 | -1.90% | 31,405,400 |
| May 12, 2026 | 312.00 | 326.00 | 308.00 | 316.00 | 316.00 | 1.28% | 68,334,600 |
| May 11, 2026 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | -2.50% | 44,656,900 |
| May 8, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | -1.23% | 34,721,400 |
| May 7, 2026 | 320.00 | 324.00 | 318.00 | 324.00 | 324.00 | 1.25% | 46,198,500 |
| May 6, 2026 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.27% | 45,117,700 |
| May 5, 2026 | 316.00 | 322.00 | 314.00 | 316.00 | 316.00 | - | 31,014,400 |
| May 4, 2026 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | - | 53,813,100 |
| Apr 30, 2026 | 330.00 | 330.00 | 314.00 | 316.00 | 316.00 | -3.66% | 90,743,800 |
| Apr 29, 2026 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 67,001,300 |
| Apr 28, 2026 | 334.00 | 336.00 | 326.00 | 330.00 | 330.00 | -1.20% | 54,375,700 |
| Apr 27, 2026 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | - | 25,283,400 |
| Apr 24, 2026 | 344.00 | 346.00 | 332.00 | 334.00 | 334.00 | -2.91% | 40,896,400 |
| Apr 23, 2026 | 348.00 | 354.00 | 342.00 | 344.00 | 344.00 | -0.58% | 34,433,000 |
| Apr 22, 2026 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | -1.14% | 34,559,800 |
| Apr 21, 2026 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 10,975,900 |
| Apr 20, 2026 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | -1.14% | 17,253,800 |
| Apr 17, 2026 | 350.00 | 354.00 | 348.00 | 352.00 | 352.00 | 0.57% | 26,080,400 |
| Apr 16, 2026 | 354.00 | 356.00 | 346.00 | 350.00 | 350.00 | -0.57% | 19,553,600 |
| Apr 15, 2026 | 354.00 | 356.00 | 350.00 | 352.00 | 352.00 | - | 26,464,800 |
| Apr 14, 2026 | 350.00 | 354.00 | 348.00 | 352.00 | 352.00 | 2.33% | 33,946,100 |
| Apr 13, 2026 | 346.00 | 352.00 | 344.00 | 344.00 | 344.00 | -1.71% | 71,307,500 |
| Apr 10, 2026 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1.74% | 12,955,100 |
| Apr 9, 2026 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.58% | 8,959,500 |
| Apr 8, 2026 | 340.00 | 350.00 | 338.00 | 346.00 | 346.00 | 3.59% | 48,609,200 |
| Apr 7, 2026 | 340.00 | 342.00 | 334.00 | 334.00 | 334.00 | -1.76% | 27,949,800 |
| Apr 6, 2026 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 9,537,900 |
| Apr 2, 2026 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 12,702,800 |
| Apr 1, 2026 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 19,356,400 |
| Mar 31, 2026 | 334.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.20% | 32,667,500 |
| Mar 30, 2026 | 336.00 | 340.00 | 328.00 | 334.00 | 334.00 | -0.60% | 47,304,100 |
| Mar 27, 2026 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 18,690,200 |
| Mar 26, 2026 | 338.00 | 344.00 | 334.00 | 338.00 | 338.00 | 0.60% | 24,552,800 |
| Mar 25, 2026 | 334.00 | 340.00 | 330.00 | 336.00 | 336.00 | 0.60% | 22,031,500 |
| Mar 17, 2026 | 334.00 | 340.00 | 334.00 | 334.00 | 334.00 | 0.60% | 14,229,200 |
| Mar 16, 2026 | 332.00 | 336.00 | 332.00 | 332.00 | 332.00 | - | 21,792,900 |
| Mar 13, 2026 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.35% | 23,173,300 |
| Mar 12, 2026 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | -1.16% | 13,126,400 |
| Mar 11, 2026 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 25,116,900 |
| Mar 10, 2026 | 342.00 | 346.00 | 338.00 | 342.00 | 342.00 | 1.79% | 36,544,700 |
| Mar 9, 2026 | 340.00 | 340.00 | 332.00 | 336.00 | 336.00 | -3.45% | 63,096,000 |
| Mar 6, 2026 | 350.00 | 352.00 | 344.00 | 348.00 | 348.00 | - | 28,967,500 |
| Mar 5, 2026 | 350.00 | 360.00 | 348.00 | 348.00 | 348.00 | 0.58% | 48,398,400 |
| Mar 4, 2026 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | -1.70% | 56,065,500 |
| Mar 3, 2026 | 356.00 | 362.00 | 350.00 | 352.00 | 352.00 | -1.12% | 51,283,900 |
| Mar 2, 2026 | 358.00 | 362.00 | 348.00 | 356.00 | 356.00 | -2.73% | 77,067,000 |
| Feb 27, 2026 | 374.00 | 376.00 | 366.00 | 366.00 | 366.00 | -1.61% | 53,863,200 |
| Feb 26, 2026 | 372.00 | 380.00 | 368.00 | 372.00 | 372.00 | 0.54% | 112,139,900 |