PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia · Delayed Price · Currency is IDR 274.00
-2.00 (-0.72%)
Sep 2, 2026, 11:59 AM WIB
PT Pakuwon Jati Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 276.00 | 278.00 | 274.00 | 276.00 | - | - | 7,055,100 |
| 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 |
| 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 |