PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia · Delayed Price · Currency is IDR 252.00
+12.00 (5.00%)
Jul 3, 2026, 11:29 AM WIB
PT Pakuwon Jati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 240.00 | 246.00 | 238.00 | 242.00 | - | 0.83% | 16,815,000 |
| 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 |
| May 6, 2026 | 316.00 | 320.00 | 314.00 | 320.00 | 303.36 | 1.27% | 45,117,700 |
| May 5, 2026 | 316.00 | 322.00 | 314.00 | 316.00 | 299.57 | - | 31,014,400 |
| May 4, 2026 | 318.00 | 322.00 | 314.00 | 316.00 | 299.57 | - | 53,813,100 |
| Apr 30, 2026 | 330.00 | 330.00 | 314.00 | 316.00 | 299.57 | -3.66% | 90,743,800 |
| Apr 29, 2026 | 330.00 | 332.00 | 326.00 | 328.00 | 310.94 | -0.61% | 67,001,300 |
| Apr 28, 2026 | 334.00 | 336.00 | 326.00 | 330.00 | 312.84 | -1.20% | 54,375,700 |
| Apr 27, 2026 | 332.00 | 338.00 | 332.00 | 334.00 | 316.63 | - | 25,283,400 |
| Apr 24, 2026 | 344.00 | 346.00 | 332.00 | 334.00 | 316.63 | -2.91% | 40,896,400 |
| Apr 23, 2026 | 348.00 | 354.00 | 342.00 | 344.00 | 326.11 | -0.58% | 34,433,000 |
| Apr 22, 2026 | 350.00 | 354.00 | 346.00 | 346.00 | 328.01 | -1.14% | 34,559,800 |
| Apr 21, 2026 | 348.00 | 350.00 | 346.00 | 350.00 | 331.80 | 0.57% | 10,975,900 |
| Apr 20, 2026 | 352.00 | 354.00 | 346.00 | 348.00 | 329.90 | -1.14% | 17,253,800 |
| Apr 17, 2026 | 350.00 | 354.00 | 348.00 | 352.00 | 333.70 | 0.57% | 26,080,400 |
| Apr 16, 2026 | 354.00 | 356.00 | 346.00 | 350.00 | 331.80 | -0.57% | 19,553,600 |
| Apr 15, 2026 | 354.00 | 356.00 | 350.00 | 352.00 | 333.70 | - | 26,464,800 |