PT Pakuwon Jati Tbk PWON
IDX · Indonesia · Finance
IDR 252.00-6.00 (-2.33%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 252.00 | -2.33% | IDR 258.00 | IDR 262.00 | IDR 250.00 | 43.04M |
| 2026-09-30 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 262.00 | IDR 256.00 | 28.13M |
| 2026-09-29 | IDR 260.00 | +0.78% | IDR 258.00 | IDR 264.00 | IDR 254.00 | 22.70M |
| 2026-09-28 | IDR 258.00 | -3.01% | IDR 268.00 | IDR 268.00 | IDR 258.00 | 36.69M |
| 2026-09-25 | IDR 266.00 | -0.75% | IDR 268.00 | IDR 270.00 | IDR 266.00 | 16.46M |
| 2026-09-24 | IDR 268.00 | -3.60% | IDR 278.00 | IDR 278.00 | IDR 268.00 | 17.29M |
| 2026-09-23 | IDR 278.00 | +3.73% | IDR 268.00 | IDR 278.00 | IDR 268.00 | 23.59M |
| 2026-09-22 | IDR 268.00 | +0.75% | IDR 268.00 | IDR 270.00 | IDR 264.00 | 25.41M |
| 2026-09-21 | IDR 266.00 | -0.75% | IDR 268.00 | IDR 270.00 | IDR 266.00 | 12.70M |
| 2026-09-18 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 272.00 | IDR 266.00 | 48.92M |
| 2026-09-17 | IDR 270.00 | +0.75% | IDR 270.00 | IDR 272.00 | IDR 268.00 | 16.51M |
| 2026-09-16 | IDR 268.00 | -0.74% | IDR 272.00 | IDR 274.00 | IDR 268.00 | 32.78M |
| 2026-09-15 | IDR 270.00 | 0.00% | IDR 272.00 | IDR 276.00 | IDR 270.00 | 26.04M |
| 2026-09-14 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 274.00 | IDR 266.00 | 22.13M |
| 2026-09-11 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 272.00 | IDR 266.00 | 30.52M |
| 2026-09-10 | IDR 272.00 | -1.45% | IDR 276.00 | IDR 278.00 | IDR 270.00 | 56.38M |
| 2026-09-09 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 280.00 | IDR 276.00 | 23.81M |
| 2026-09-08 | IDR 280.00 | +0.72% | IDR 278.00 | IDR 282.00 | IDR 278.00 | 30.01M |
| 2026-09-07 | IDR 278.00 | +0.72% | IDR 274.00 | IDR 280.00 | IDR 274.00 | 29.38M |
| 2026-09-04 | IDR 276.00 | -1.43% | IDR 282.00 | IDR 284.00 | IDR 276.00 | 34.44M |
| 2026-09-03 | IDR 280.00 | +2.94% | IDR 272.00 | IDR 284.00 | IDR 272.00 | 61.73M |
| 2026-09-02 | IDR 272.00 | -1.45% | IDR 276.00 | IDR 278.00 | IDR 272.00 | 25.96M |
| 2026-09-01 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 280.00 | IDR 272.00 | 73.15M |
| 2026-08-31 | IDR 280.00 | +2.94% | IDR 274.00 | IDR 280.00 | IDR 270.00 | 95.09M |
| 2026-08-28 | IDR 272.00 | +1.49% | IDR 270.00 | IDR 274.00 | IDR 268.00 | 48.69M |
| 2026-08-27 | IDR 268.00 | +2.29% | IDR 262.00 | IDR 272.00 | IDR 260.00 | 44.84M |
| 2026-08-26 | IDR 262.00 | -2.24% | IDR 268.00 | IDR 268.00 | IDR 262.00 | 45.55M |
| 2026-08-25 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 268.00 | 0 |
| 2026-08-24 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 272.00 | IDR 264.00 | 45.87M |
| 2026-08-21 | IDR 270.00 | +0.75% | IDR 266.00 | IDR 270.00 | IDR 266.00 | 36.45M |
| 2026-08-20 | IDR 268.00 | +0.75% | IDR 268.00 | IDR 270.00 | IDR 260.00 | 87.75M |
| 2026-08-19 | IDR 266.00 | +3.10% | IDR 260.00 | IDR 278.00 | IDR 256.00 | 288.35M |
| 2026-08-18 | IDR 258.00 | +1.57% | IDR 254.00 | IDR 266.00 | IDR 254.00 | 102.79M |
| 2026-08-14 | IDR 254.00 | 0.00% | IDR 256.00 | IDR 258.00 | IDR 252.00 | 24.38M |
| 2026-08-13 | IDR 254.00 | -0.78% | IDR 258.00 | IDR 258.00 | IDR 254.00 | 15.86M |
| 2026-08-12 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 260.00 | IDR 256.00 | 19.14M |
| 2026-08-11 | IDR 256.00 | -1.54% | IDR 260.00 | IDR 262.00 | IDR 254.00 | 57.63M |
| 2026-08-10 | IDR 260.00 | -1.52% | IDR 266.00 | IDR 268.00 | IDR 260.00 | 28.34M |
| 2026-08-07 | IDR 264.00 | +1.54% | IDR 264.00 | IDR 266.00 | IDR 260.00 | 37.69M |
| 2026-08-06 | IDR 260.00 | -2.26% | IDR 266.00 | IDR 266.00 | IDR 258.00 | 45.70M |
| 2026-08-05 | IDR 266.00 | +3.10% | IDR 260.00 | IDR 266.00 | IDR 260.00 | 33.68M |
| 2026-08-04 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 262.00 | IDR 258.00 | 38.66M |
| 2026-08-03 | IDR 258.00 | -3.01% | IDR 264.00 | IDR 264.00 | IDR 256.00 | 75.04M |
| 2026-07-31 | IDR 266.00 | 0.00% | IDR 268.00 | IDR 270.00 | IDR 264.00 | 34.14M |
| 2026-07-30 | IDR 266.00 | +2.31% | IDR 260.00 | IDR 268.00 | IDR 260.00 | 24.07M |
| 2026-07-29 | IDR 260.00 | -0.76% | IDR 262.00 | IDR 266.00 | IDR 260.00 | 29.26M |
| 2026-07-28 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 270.00 | IDR 260.00 | 27.13M |
| 2026-07-27 | IDR 262.00 | -2.96% | IDR 268.00 | IDR 272.00 | IDR 262.00 | 64.67M |
| 2026-07-24 | IDR 270.00 | -1.46% | IDR 272.00 | IDR 272.00 | IDR 266.00 | 36.26M |
| 2026-07-23 | IDR 274.00 | +1.48% | IDR 270.00 | IDR 280.00 | IDR 270.00 | 83.09M |
| 2026-07-22 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 276.00 | IDR 268.00 | 29.97M |
| 2026-07-21 | IDR 272.00 | +1.49% | IDR 268.00 | IDR 274.00 | IDR 266.00 | 54.15M |
| 2026-07-20 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 276.00 | IDR 268.00 | 73.04M |
| 2026-07-17 | IDR 270.00 | +1.50% | IDR 266.00 | IDR 272.00 | IDR 262.00 | 65.52M |
| 2026-07-16 | IDR 266.00 | +2.31% | IDR 260.00 | IDR 266.00 | IDR 260.00 | 43.16M |
| 2026-07-15 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 262.00 | IDR 258.00 | 33.25M |
| 2026-07-14 | IDR 260.00 | +1.56% | IDR 258.00 | IDR 264.00 | IDR 256.00 | 26.17M |
| 2026-07-13 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 258.00 | IDR 252.00 | 19.60M |
| 2026-07-10 | IDR 256.00 | +2.40% | IDR 252.00 | IDR 256.00 | IDR 250.00 | 14.08M |
| 2026-07-09 | IDR 250.00 | -1.57% | IDR 254.00 | IDR 260.00 | IDR 248.00 | 49.13M |
| 2026-07-08 | IDR 254.00 | -3.79% | IDR 266.00 | IDR 266.00 | IDR 254.00 | 23.35M |
| 2026-07-07 | IDR 264.00 | +3.13% | IDR 258.00 | IDR 264.00 | IDR 254.00 | 56.85M |
| 2026-07-06 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 260.00 | IDR 252.00 | 43.37M |
| 2026-07-03 | IDR 254.00 | +5.83% | IDR 242.00 | IDR 256.00 | IDR 242.00 | 46.55M |
| 2026-07-02 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 246.00 | IDR 238.00 | 19.76M |
| 2026-07-01 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 26.67M |
| 2026-06-30 | IDR 240.00 | -1.64% | IDR 246.00 | IDR 246.00 | IDR 236.00 | 55.01M |
| 2026-06-29 | IDR 244.00 | -0.81% | IDR 248.00 | IDR 248.00 | IDR 244.00 | 11.80M |
| 2026-06-26 | IDR 246.00 | 0.00% | IDR 248.00 | IDR 250.00 | IDR 242.00 | 43.76M |
| 2026-06-25 | IDR 246.00 | +3.36% | IDR 240.00 | IDR 252.00 | IDR 240.00 | 77.86M |
| 2026-06-24 | IDR 238.00 | -4.80% | IDR 250.00 | IDR 250.00 | IDR 238.00 | 50.32M |
| 2026-06-23 | IDR 250.00 | +0.81% | IDR 240.00 | IDR 250.00 | IDR 238.00 | 67.67M |
| 2026-06-22 | IDR 248.00 | -2.36% | IDR 256.00 | IDR 258.00 | IDR 246.00 | 116.04M |
| 2026-06-19 | IDR 254.00 | -1.55% | IDR 260.00 | IDR 262.00 | IDR 250.00 | 142.71M |
| 2026-06-18 | IDR 258.00 | +0.78% | IDR 258.00 | IDR 260.00 | IDR 254.00 | 65.12M |
| 2026-06-17 | IDR 256.00 | -2.29% | IDR 262.00 | IDR 268.00 | IDR 256.00 | 143.98M |
| 2026-06-15 | IDR 262.00 | 0.00% | IDR 264.00 | IDR 272.00 | IDR 258.00 | 145.79M |
| 2026-06-12 | IDR 262.00 | +2.34% | IDR 260.00 | IDR 266.00 | IDR 258.00 | 46.99M |
| 2026-06-11 | IDR 256.00 | +3.23% | IDR 250.00 | IDR 258.00 | IDR 240.00 | 249.64M |
| 2026-06-10 | IDR 248.00 | +2.48% | IDR 250.00 | IDR 252.00 | IDR 242.00 | 212.33M |
| 2026-06-09 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 250.00 | IDR 240.00 | 332.46M |
| 2026-06-08 | IDR 244.00 | -8.27% | IDR 262.00 | IDR 266.00 | IDR 244.00 | 161.80M |
| 2026-06-05 | IDR 266.00 | -8.28% | IDR 284.00 | IDR 286.00 | IDR 266.00 | 79.99M |
| 2026-06-04 | IDR 290.00 | +2.84% | IDR 280.00 | IDR 290.00 | IDR 262.00 | 74.37M |
| 2026-06-03 | IDR 282.00 | 0.00% | IDR 282.00 | IDR 284.00 | IDR 270.00 | 74.03M |
| 2026-06-02 | IDR 282.00 | -2.76% | IDR 290.00 | IDR 290.00 | IDR 282.00 | 32.41M |
| 2026-05-29 | IDR 290.00 | -0.68% | IDR 292.00 | IDR 294.00 | IDR 284.00 | 133.55M |
| 2026-05-28 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 292.00 | IDR 292.00 | 0 |
| 2026-05-27 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 292.00 | IDR 292.00 | 0 |
| 2026-05-26 | IDR 292.00 | -1.35% | IDR 296.00 | IDR 298.00 | IDR 292.00 | 24.26M |