PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia
· Delayed Price · Currency is IDR 360.00
-8.00 (-2.17%)
At close: Dec 5, 2025
PT Pakuwon Jati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 370.00 | 370.00 | 358.00 | 360.00 | 360.00 | -2.17% | 65,000,800 |
| Dec 4, 2025 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -0.54% | 11,130,200 |
| Dec 3, 2025 | 372.00 | 376.00 | 366.00 | 370.00 | 370.00 | -0.54% | 34,266,300 |
| Dec 2, 2025 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -2.11% | 39,135,700 |
| Dec 1, 2025 | 388.00 | 388.00 | 370.00 | 380.00 | 380.00 | -0.52% | 93,707,000 |
| Nov 28, 2025 | 360.00 | 382.00 | 358.00 | 382.00 | 382.00 | 6.11% | 138,386,000 |
| Nov 27, 2025 | 356.00 | 362.00 | 354.00 | 360.00 | 360.00 | 1.69% | 37,258,200 |
| Nov 26, 2025 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | - | 19,172,700 |
| Nov 25, 2025 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | - | 28,720,400 |
| Nov 24, 2025 | 352.00 | 358.00 | 352.00 | 354.00 | 354.00 | 0.57% | 29,035,400 |
| Nov 21, 2025 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -2.22% | 73,291,500 |
| Nov 20, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.55% | 32,431,200 |
| Nov 19, 2025 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 31,780,200 |
| Nov 18, 2025 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | - | 14,181,600 |
| Nov 17, 2025 | 362.00 | 366.00 | 360.00 | 362.00 | 362.00 | 0.56% | 19,260,400 |
| Nov 14, 2025 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 15,601,000 |
| Nov 13, 2025 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 41,100,600 |
| Nov 12, 2025 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 19,687,700 |
| Nov 11, 2025 | 368.00 | 370.00 | 362.00 | 366.00 | 366.00 | -0.54% | 25,881,800 |
| Nov 10, 2025 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.08% | 33,610,600 |
| Nov 7, 2025 | 368.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1.09% | 27,437,100 |
| Nov 6, 2025 | 370.00 | 374.00 | 366.00 | 368.00 | 368.00 | -1.08% | 26,940,100 |
| Nov 5, 2025 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 0.54% | 26,875,500 |
| Nov 4, 2025 | 376.00 | 380.00 | 370.00 | 370.00 | 370.00 | -1.60% | 40,789,800 |
| Nov 3, 2025 | 372.00 | 382.00 | 368.00 | 376.00 | 376.00 | 2.17% | 54,501,700 |
| Oct 31, 2025 | 372.00 | 374.00 | 366.00 | 368.00 | 368.00 | -1.08% | 47,151,300 |
| Oct 30, 2025 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 0.54% | 37,736,300 |
| Oct 29, 2025 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | - | 32,142,200 |
| Oct 28, 2025 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 0.54% | 25,082,400 |
| Oct 27, 2025 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | - | 42,998,800 |
| Oct 24, 2025 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | -1.08% | 27,769,900 |
| Oct 23, 2025 | 374.00 | 376.00 | 368.00 | 372.00 | 372.00 | - | 40,983,500 |
| Oct 22, 2025 | 370.00 | 384.00 | 368.00 | 372.00 | 372.00 | 0.54% | 176,787,000 |
| Oct 21, 2025 | 366.00 | 374.00 | 360.00 | 370.00 | 370.00 | 1.65% | 66,805,200 |
| Oct 20, 2025 | 352.00 | 368.00 | 350.00 | 364.00 | 364.00 | 4.00% | 71,722,900 |
| Oct 17, 2025 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 41,337,500 |
| Oct 16, 2025 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1.14% | 33,768,900 |
| Oct 15, 2025 | 362.00 | 366.00 | 350.00 | 350.00 | 350.00 | -2.78% | 100,034,700 |
| Oct 14, 2025 | 368.00 | 370.00 | 358.00 | 360.00 | 360.00 | -1.64% | 37,039,600 |
| Oct 13, 2025 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 0.55% | 31,007,700 |
| Oct 10, 2025 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.62% | 90,223,200 |
| Oct 9, 2025 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.09% | 67,330,300 |
| Oct 8, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 0.55% | 57,132,600 |
| Oct 7, 2025 | 360.00 | 368.00 | 358.00 | 364.00 | 364.00 | 1.11% | 48,045,500 |
| Oct 6, 2025 | 368.00 | 370.00 | 358.00 | 360.00 | 360.00 | -2.17% | 75,576,800 |
| Oct 3, 2025 | 372.00 | 374.00 | 366.00 | 368.00 | 368.00 | -1.08% | 26,236,400 |
| Oct 2, 2025 | 366.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1.64% | 62,169,300 |
| Oct 1, 2025 | 376.00 | 378.00 | 364.00 | 366.00 | 366.00 | -2.66% | 61,484,200 |
| Sep 30, 2025 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | -1.05% | 51,233,900 |
| Sep 29, 2025 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | - | 42,048,500 |
| Sep 26, 2025 | 390.00 | 390.00 | 378.00 | 380.00 | 380.00 | -2.06% | 59,640,100 |
| Sep 25, 2025 | 390.00 | 398.00 | 384.00 | 388.00 | 388.00 | - | 75,803,000 |
| Sep 24, 2025 | 390.00 | 394.00 | 386.00 | 388.00 | 388.00 | -0.51% | 47,142,700 |
| Sep 23, 2025 | 390.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.04% | 88,343,500 |
| Sep 22, 2025 | 382.00 | 386.00 | 382.00 | 386.00 | 386.00 | 1.58% | 41,019,900 |
| Sep 19, 2025 | 392.00 | 394.00 | 380.00 | 380.00 | 380.00 | -2.56% | 82,926,600 |
| Sep 18, 2025 | 398.00 | 398.00 | 386.00 | 390.00 | 390.00 | -0.51% | 158,820,900 |
| Sep 17, 2025 | 380.00 | 392.00 | 376.00 | 392.00 | 392.00 | 4.26% | 125,572,100 |
| Sep 16, 2025 | 378.00 | 380.00 | 372.00 | 376.00 | 376.00 | 0.53% | 68,196,200 |
| Sep 15, 2025 | 368.00 | 376.00 | 368.00 | 374.00 | 374.00 | 2.19% | 46,589,600 |
| Sep 12, 2025 | 364.00 | 374.00 | 362.00 | 366.00 | 366.00 | 1.10% | 90,311,300 |
| Sep 11, 2025 | 362.00 | 372.00 | 362.00 | 362.00 | 362.00 | - | 59,208,100 |
| Sep 10, 2025 | 364.00 | 368.00 | 358.00 | 362.00 | 362.00 | -1.09% | 41,016,100 |
| Sep 9, 2025 | 364.00 | 370.00 | 360.00 | 366.00 | 366.00 | 0.55% | 50,485,900 |
| Sep 8, 2025 | 374.00 | 380.00 | 364.00 | 364.00 | 364.00 | -2.15% | 50,407,800 |
| Sep 4, 2025 | 370.00 | 374.00 | 368.00 | 372.00 | 372.00 | 0.54% | 48,800,800 |
| Sep 3, 2025 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 0.54% | 42,250,900 |
| Sep 2, 2025 | 358.00 | 370.00 | 356.00 | 368.00 | 368.00 | 3.95% | 76,087,100 |
| Sep 1, 2025 | 362.00 | 366.00 | 354.00 | 354.00 | 354.00 | -4.84% | 187,609,000 |
| Aug 29, 2025 | 374.00 | 376.00 | 366.00 | 372.00 | 372.00 | -1.59% | 138,517,300 |
| Aug 28, 2025 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | -1.05% | 115,160,900 |
| Aug 27, 2025 | 384.00 | 386.00 | 378.00 | 382.00 | 382.00 | -0.52% | 135,625,800 |
| Aug 26, 2025 | 388.00 | 392.00 | 382.00 | 384.00 | 384.00 | -1.03% | 78,318,800 |
| Aug 25, 2025 | 386.00 | 392.00 | 386.00 | 388.00 | 388.00 | 1.57% | 69,948,500 |
| Aug 22, 2025 | 388.00 | 390.00 | 382.00 | 382.00 | 382.00 | -1.04% | 58,794,600 |
| Aug 21, 2025 | 392.00 | 392.00 | 384.00 | 386.00 | 386.00 | -0.52% | 86,856,600 |
| Aug 20, 2025 | 376.00 | 390.00 | 376.00 | 388.00 | 388.00 | 3.19% | 96,403,000 |
| Aug 19, 2025 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | - | 62,242,800 |
| Aug 15, 2025 | 386.00 | 386.00 | 376.00 | 376.00 | 376.00 | -2.08% | 48,659,800 |
| Aug 14, 2025 | 390.00 | 394.00 | 382.00 | 384.00 | 384.00 | -1.54% | 75,148,700 |
| Aug 13, 2025 | 384.00 | 406.00 | 376.00 | 390.00 | 390.00 | 1.56% | 199,148,800 |
| Aug 12, 2025 | 386.00 | 388.00 | 380.00 | 384.00 | 384.00 | - | 84,585,000 |
| Aug 11, 2025 | 370.00 | 388.00 | 370.00 | 384.00 | 384.00 | 3.78% | 92,776,600 |
| Aug 8, 2025 | 376.00 | 378.00 | 368.00 | 370.00 | 370.00 | -1.60% | 26,874,400 |
| Aug 7, 2025 | 374.00 | 380.00 | 366.00 | 376.00 | 376.00 | 1.62% | 82,086,000 |
| Aug 6, 2025 | 368.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1.65% | 69,484,300 |
| Aug 5, 2025 | 354.00 | 368.00 | 354.00 | 364.00 | 364.00 | 3.41% | 63,212,400 |
| Aug 4, 2025 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | -0.56% | 38,556,600 |
| Aug 1, 2025 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | 0.57% | 40,362,700 |
| Jul 31, 2025 | 366.00 | 368.00 | 352.00 | 352.00 | 352.00 | -3.30% | 79,839,000 |
| Jul 30, 2025 | 368.00 | 374.00 | 362.00 | 364.00 | 364.00 | 1.68% | 100,665,500 |
| Jul 29, 2025 | 362.00 | 362.00 | 354.00 | 358.00 | 358.00 | -0.56% | 55,728,500 |
| Jul 28, 2025 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | - | 21,545,900 |
| Jul 25, 2025 | 362.00 | 364.00 | 352.00 | 360.00 | 360.00 | -0.55% | 58,088,400 |
| Jul 24, 2025 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.56% | 22,694,100 |
| Jul 23, 2025 | 352.00 | 364.00 | 352.00 | 360.00 | 360.00 | 2.86% | 73,690,300 |
| Jul 22, 2025 | 360.00 | 364.00 | 348.00 | 350.00 | 350.00 | -2.78% | 95,510,900 |
| Jul 21, 2025 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.55% | 37,549,900 |
| Jul 18, 2025 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | -2.16% | 60,885,800 |
| Jul 17, 2025 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.09% | 23,020,400 |