PT Pakuwon Jati Tbk (IDX:PWON)
Indonesia
· Delayed Price · Currency is IDR 348.00
0.00 (0.00%)
At close: Mar 6, 2026
PT Pakuwon Jati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,826,000 |
| Feb 26, 2026 | 372.00 | 380.00 | 368.00 | 372.00 | 372.00 | 0.54% | 112,139,900 |
| Feb 25, 2026 | 368.00 | 372.00 | 368.00 | 370.00 | 370.00 | 1.09% | 32,422,300 |
| Feb 24, 2026 | 374.00 | 376.00 | 366.00 | 366.00 | 366.00 | -2.14% | 41,459,800 |
| Feb 23, 2026 | 376.00 | 378.00 | 372.00 | 374.00 | 374.00 | - | 50,259,600 |
| Feb 20, 2026 | 368.00 | 374.00 | 366.00 | 374.00 | 374.00 | 1.63% | 58,504,900 |
| Feb 19, 2026 | 366.00 | 372.00 | 366.00 | 368.00 | 368.00 | 0.55% | 50,517,100 |
| Feb 18, 2026 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | -0.54% | 37,455,200 |
| Feb 13, 2026 | 372.00 | 374.00 | 366.00 | 368.00 | 368.00 | -1.08% | 49,014,500 |
| Feb 12, 2026 | 364.00 | 374.00 | 362.00 | 372.00 | 372.00 | 2.20% | 86,945,700 |
| Feb 11, 2026 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | - | 50,597,500 |
| Feb 10, 2026 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | -0.55% | 31,757,500 |
| Feb 9, 2026 | 358.00 | 366.00 | 354.00 | 366.00 | 366.00 | 2.23% | 57,120,200 |
| Feb 6, 2026 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | -0.56% | 58,520,700 |
| Feb 5, 2026 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 62,444,300 |
| Feb 4, 2026 | 366.00 | 368.00 | 358.00 | 362.00 | 362.00 | -1.09% | 73,000,000 |
| Feb 3, 2026 | 360.00 | 366.00 | 358.00 | 366.00 | 366.00 | 1.67% | 86,196,800 |
| Feb 2, 2026 | 366.00 | 368.00 | 354.00 | 360.00 | 360.00 | - | 94,923,100 |
| Jan 30, 2026 | 356.00 | 364.00 | 354.00 | 360.00 | 360.00 | 2.27% | 88,061,900 |
| Jan 29, 2026 | 354.00 | 362.00 | 328.00 | 352.00 | 352.00 | -1.68% | 224,007,700 |
| Jan 28, 2026 | 368.00 | 368.00 | 350.00 | 358.00 | 358.00 | -3.24% | 216,824,600 |
| Jan 27, 2026 | 374.00 | 376.00 | 368.00 | 370.00 | 370.00 | -1.07% | 107,564,500 |
| Jan 26, 2026 | 380.00 | 382.00 | 372.00 | 374.00 | 374.00 | -1.58% | 136,725,000 |
| Jan 23, 2026 | 374.00 | 382.00 | 372.00 | 380.00 | 380.00 | 1.60% | 126,605,400 |
| Jan 22, 2026 | 372.00 | 382.00 | 370.00 | 374.00 | 374.00 | 1.08% | 148,446,500 |
| Jan 21, 2026 | 370.00 | 378.00 | 368.00 | 370.00 | 370.00 | - | 220,984,500 |
| Jan 20, 2026 | 374.00 | 376.00 | 368.00 | 370.00 | 370.00 | -1.07% | 154,733,700 |
| Jan 19, 2026 | 384.00 | 388.00 | 374.00 | 374.00 | 374.00 | -2.60% | 152,357,400 |
| Jan 15, 2026 | 374.00 | 386.00 | 374.00 | 384.00 | 384.00 | 2.67% | 206,811,500 |
| Jan 14, 2026 | 372.00 | 382.00 | 372.00 | 374.00 | 374.00 | 0.54% | 174,050,200 |
| Jan 13, 2026 | 390.00 | 398.00 | 368.00 | 372.00 | 372.00 | -4.12% | 478,775,300 |
| Jan 12, 2026 | 398.00 | 440.00 | 364.00 | 388.00 | 388.00 | 10.23% | 2,111,181,000 |
| Jan 9, 2026 | 348.00 | 356.00 | 344.00 | 352.00 | 352.00 | 1.73% | 95,115,400 |
| Jan 8, 2026 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | 0.58% | 62,229,500 |
| Jan 7, 2026 | 348.00 | 350.00 | 342.00 | 344.00 | 344.00 | -1.15% | 111,803,300 |
| Jan 6, 2026 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.75% | 72,878,700 |
| Jan 5, 2026 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 0.59% | 54,896,600 |
| Jan 2, 2026 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 45,694,400 |
| Dec 30, 2025 | 344.00 | 346.00 | 338.00 | 338.00 | 338.00 | -1.17% | 75,934,900 |
| Dec 29, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | - | 65,187,200 |
| Dec 24, 2025 | 342.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 39,532,000 |
| Dec 23, 2025 | 346.00 | 348.00 | 342.00 | 344.00 | 344.00 | -0.58% | 38,866,700 |
| Dec 22, 2025 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | 0.58% | 39,548,200 |
| Dec 19, 2025 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.58% | 72,776,900 |
| Dec 18, 2025 | 346.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 56,882,600 |
| Dec 17, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -0.57% | 45,408,000 |
| Dec 16, 2025 | 352.00 | 354.00 | 344.00 | 348.00 | 348.00 | -1.14% | 43,565,500 |
| Dec 15, 2025 | 346.00 | 354.00 | 344.00 | 352.00 | 352.00 | 2.33% | 123,550,200 |
| Dec 12, 2025 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | -2.27% | 100,184,700 |
| Dec 11, 2025 | 356.00 | 358.00 | 350.00 | 352.00 | 352.00 | -0.56% | 80,696,900 |
| Dec 10, 2025 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | - | 49,248,400 |
| Dec 9, 2025 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | - | 87,236,700 |
| Dec 8, 2025 | 360.00 | 362.00 | 354.00 | 354.00 | 354.00 | -1.67% | 55,462,200 |
| 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 |