Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,251.91 +31.29 (+0.16%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,834.97 -1,407.47 (-1.98%) CMC Crypto 200
1,472.97 -53.45 (-3.50%)
PT Pakuwon Jati Tbk (PWON.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:57AM WIB. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 398.00 | 398.00 | 394.00 | 398.00 | 398.00 | 5,250,600 |
| 21 May 2024 | 400.00 | 400.00 | 392.00 | 394.00 | 394.00 | 32,099,500 |
| 20 May 2024 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | 29,243,700 |
| 17 May 2024 | 392.00 | 400.00 | 392.00 | 398.00 | 398.00 | 60,838,400 |
| 16 May 2024 | 382.00 | 396.00 | 380.00 | 392.00 | 392.00 | 113,248,200 |
| 15 May 2024 | 380.00 | 382.00 | 374.00 | 378.00 | 378.00 | 32,318,200 |
| 14 May 2024 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 37,561,900 |
| 13 May 2024 | 394.00 | 394.00 | 374.00 | 376.00 | 376.00 | 62,832,600 |
| 08 May 2024 | 400.00 | 402.00 | 384.00 | 384.00 | 384.00 | 57,955,700 |
| 07 May 2024 | 410.00 | 410.00 | 394.00 | 400.00 | 400.00 | 22,307,900 |
| 06 May 2024 | 398.00 | 406.00 | 388.00 | 404.00 | 404.00 | 72,230,700 |
| 03 May 2024 | 392.00 | 394.00 | 384.00 | 388.00 | 388.00 | 32,036,900 |
| 02 May 2024 | 400.00 | 402.00 | 388.00 | 392.00 | 392.00 | 53,180,300 |
| 30 Apr 2024 | 396.00 | 404.00 | 384.00 | 402.00 | 402.00 | 84,811,500 |
| 29 Apr 2024 | 394.00 | 398.00 | 390.00 | 394.00 | 394.00 | 38,333,400 |
| 26 Apr 2024 | 398.00 | 404.00 | 394.00 | 394.00 | 394.00 | 31,893,900 |
| 25 Apr 2024 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | 17,915,200 |
| 24 Apr 2024 | 400.00 | 406.00 | 398.00 | 398.00 | 398.00 | 23,340,700 |
| 23 Apr 2024 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | 40,154,600 |
| 22 Apr 2024 | 396.00 | 400.00 | 392.00 | 400.00 | 400.00 | 26,751,600 |
| 19 Apr 2024 | 400.00 | 402.00 | 392.00 | 392.00 | 392.00 | 63,052,800 |
| 18 Apr 2024 | 408.00 | 410.00 | 398.00 | 400.00 | 400.00 | 70,930,800 |
| 17 Apr 2024 | 408.00 | 418.00 | 404.00 | 406.00 | 406.00 | 35,627,100 |
| 16 Apr 2024 | 426.00 | 426.00 | 406.00 | 408.00 | 408.00 | 103,744,400 |
| 05 Apr 2024 | 428.00 | 438.00 | 424.00 | 432.00 | 432.00 | 58,833,500 |
| 04 Apr 2024 | 430.00 | 430.00 | 420.00 | 428.00 | 428.00 | 53,538,100 |
| 03 Apr 2024 | 428.00 | 430.00 | 420.00 | 420.00 | 420.00 | 25,802,400 |
| 02 Apr 2024 | 438.00 | 438.00 | 422.00 | 428.00 | 428.00 | 33,538,500 |
| 01 Apr 2024 | 424.00 | 430.00 | 422.00 | 428.00 | 428.00 | 39,365,300 |
| 28 Mar 2024 | 422.00 | 428.00 | 422.00 | 424.00 | 424.00 | 24,200,300 |
| 27 Mar 2024 | 426.00 | 430.00 | 420.00 | 422.00 | 422.00 | 71,727,500 |
| 26 Mar 2024 | 422.00 | 422.00 | 408.00 | 422.00 | 422.00 | 82,598,700 |
| 25 Mar 2024 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 29,887,400 |
| 22 Mar 2024 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | 16,962,200 |
| 21 Mar 2024 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | 53,441,200 |
| 20 Mar 2024 | 408.00 | 410.00 | 404.00 | 404.00 | 404.00 | 23,250,000 |
| 19 Mar 2024 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | 23,280,100 |
| 18 Mar 2024 | 410.00 | 414.00 | 408.00 | 412.00 | 412.00 | 15,465,800 |
| 15 Mar 2024 | 408.00 | 412.00 | 406.00 | 410.00 | 410.00 | 22,648,300 |
| 14 Mar 2024 | 412.00 | 412.00 | 406.00 | 410.00 | 410.00 | 14,652,700 |
| 13 Mar 2024 | 406.00 | 414.00 | 404.00 | 410.00 | 410.00 | 35,221,100 |
| 08 Mar 2024 | 412.00 | 412.00 | 406.00 | 406.00 | 406.00 | 24,505,100 |
| 07 Mar 2024 | 418.00 | 418.00 | 404.00 | 408.00 | 408.00 | 12,708,600 |
| 06 Mar 2024 | 410.00 | 412.00 | 406.00 | 408.00 | 408.00 | 7,216,200 |
| 05 Mar 2024 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | 7,165,900 |
| 04 Mar 2024 | 408.00 | 412.00 | 406.00 | 408.00 | 408.00 | 22,329,100 |
| 01 Mar 2024 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 35,563,500 |
| 29 Feb 2024 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 35,931,900 |
| 28 Feb 2024 | 410.00 | 414.00 | 408.00 | 408.00 | 408.00 | 26,419,800 |
| 27 Feb 2024 | 412.00 | 412.00 | 408.00 | 410.00 | 410.00 | 13,433,800 |
| 26 Feb 2024 | 414.00 | 414.00 | 408.00 | 410.00 | 410.00 | 23,717,300 |
| 23 Feb 2024 | 418.00 | 418.00 | 410.00 | 412.00 | 412.00 | 25,000,600 |
| 22 Feb 2024 | 426.00 | 426.00 | 414.00 | 418.00 | 418.00 | 20,489,500 |
| 21 Feb 2024 | 428.00 | 430.00 | 416.00 | 416.00 | 416.00 | 16,809,100 |
| 20 Feb 2024 | 422.00 | 434.00 | 422.00 | 426.00 | 426.00 | 28,011,000 |
| 19 Feb 2024 | 424.00 | 426.00 | 416.00 | 422.00 | 422.00 | 32,124,500 |
| 16 Feb 2024 | 428.00 | 432.00 | 420.00 | 424.00 | 424.00 | 26,474,600 |
| 15 Feb 2024 | 424.00 | 428.00 | 414.00 | 428.00 | 428.00 | 30,398,800 |
| 13 Feb 2024 | 422.00 | 422.00 | 408.00 | 414.00 | 414.00 | 24,906,800 |
| 12 Feb 2024 | 416.00 | 424.00 | 414.00 | 420.00 | 420.00 | 20,822,100 |
| 07 Feb 2024 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 10,899,900 |
| 06 Feb 2024 | 408.00 | 412.00 | 406.00 | 410.00 | 410.00 | 20,302,700 |
| 05 Feb 2024 | 420.00 | 420.00 | 404.00 | 408.00 | 408.00 | 42,984,600 |
| 02 Feb 2024 | 414.00 | 418.00 | 410.00 | 414.00 | 414.00 | 33,105,200 |
| 01 Feb 2024 | 426.00 | 426.00 | 410.00 | 414.00 | 414.00 | 39,692,700 |
| 31 Jan 2024 | 414.00 | 420.00 | 412.00 | 420.00 | 420.00 | 16,842,400 |
| 30 Jan 2024 | 422.00 | 424.00 | 414.00 | 414.00 | 414.00 | 19,829,600 |
| 29 Jan 2024 | 416.00 | 426.00 | 416.00 | 422.00 | 422.00 | 12,595,900 |
| 26 Jan 2024 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | 6,106,500 |
| 25 Jan 2024 | 422.00 | 424.00 | 412.00 | 420.00 | 420.00 | 13,871,400 |
| 24 Jan 2024 | 416.00 | 420.00 | 412.00 | 414.00 | 414.00 | 18,830,100 |
| 23 Jan 2024 | 426.00 | 430.00 | 412.00 | 414.00 | 414.00 | 23,104,800 |
| 22 Jan 2024 | 426.00 | 426.00 | 418.00 | 420.00 | 420.00 | 33,677,900 |
| 19 Jan 2024 | 430.00 | 432.00 | 422.00 | 426.00 | 426.00 | 32,358,300 |
| 18 Jan 2024 | 422.00 | 438.00 | 422.00 | 430.00 | 430.00 | 27,691,500 |
| 17 Jan 2024 | 454.00 | 458.00 | 436.00 | 436.00 | 436.00 | 59,004,500 |
| 16 Jan 2024 | 446.00 | 456.00 | 446.00 | 454.00 | 454.00 | 39,433,900 |
| 15 Jan 2024 | 444.00 | 450.00 | 442.00 | 446.00 | 446.00 | 17,743,000 |
| 12 Jan 2024 | 448.00 | 452.00 | 444.00 | 444.00 | 444.00 | 24,004,800 |
| 11 Jan 2024 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | 16,939,700 |
| 10 Jan 2024 | 444.00 | 448.00 | 440.00 | 444.00 | 444.00 | 9,989,200 |
| 09 Jan 2024 | 444.00 | 446.00 | 438.00 | 444.00 | 444.00 | 23,730,300 |
| 08 Jan 2024 | 444.00 | 450.00 | 440.00 | 444.00 | 444.00 | 37,773,500 |
| 05 Jan 2024 | 446.00 | 446.00 | 438.00 | 444.00 | 444.00 | 21,132,400 |
| 04 Jan 2024 | 450.00 | 450.00 | 432.00 | 438.00 | 438.00 | 21,491,500 |
| 03 Jan 2024 | 442.00 | 446.00 | 438.00 | 440.00 | 440.00 | 12,836,000 |
| 02 Jan 2024 | 460.00 | 460.00 | 440.00 | 442.00 | 442.00 | 24,611,000 |
| 29 Dec 2023 | 452.00 | 454.00 | 446.00 | 454.00 | 454.00 | 24,868,100 |
| 28 Dec 2023 | 454.00 | 454.00 | 444.00 | 452.00 | 452.00 | 49,469,100 |
| 27 Dec 2023 | 434.00 | 448.00 | 430.00 | 446.00 | 446.00 | 53,929,200 |
| 22 Dec 2023 | 430.00 | 436.00 | 430.00 | 434.00 | 434.00 | 24,600,300 |
| 21 Dec 2023 | 432.00 | 434.00 | 428.00 | 430.00 | 430.00 | 14,186,700 |
| 20 Dec 2023 | 412.00 | 436.00 | 412.00 | 432.00 | 432.00 | 41,416,000 |
| 19 Dec 2023 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | 17,620,100 |
| 18 Dec 2023 | 424.00 | 432.00 | 422.00 | 428.00 | 428.00 | 43,838,900 |
| 15 Dec 2023 | 420.00 | 430.00 | 412.00 | 422.00 | 422.00 | 51,672,000 |
| 14 Dec 2023 | 414.00 | 424.00 | 406.00 | 420.00 | 420.00 | 45,298,300 |
| 13 Dec 2023 | 406.00 | 406.00 | 398.00 | 404.00 | 404.00 | 13,007,400 |
| 12 Dec 2023 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 22,315,700 |
| 11 Dec 2023 | 410.00 | 410.00 | 398.00 | 398.00 | 398.00 | 36,375,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.