PT Pakuwon Jati Tbk(ID:PWON)
Rp258.00+2.00 (+0.00%)
ID:PWON
PT Pakuwon Jati Tbk historical prices
Rp258.00
At close:+2.00 (+0.00%)
PT Pakuwon Jati Tbk (PWON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 258.00 | 264.00 | 258.00 | 258.00 | 258.00 | +0.00% | 22,176,900 | 0.43 |
| Nov 09, 2026 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.78% | 22,223,699 | 0.43 |
| Nov 06, 2026 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | +0.00% | 38,130,898 | 0.74 |
| Nov 05, 2026 | 256.00 | 262.00 | 256.00 | 258.00 | 258.00 | +1.57% | 38,606,898 | 0.75 |
| Nov 04, 2026 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | -0.78% | 37,522,102 | 0.73 |
| Nov 03, 2026 | 270.00 | 270.00 | 252.00 | 256.00 | 256.00 | -4.48% | 53,335,199 | 1.04 |
| Nov 02, 2026 | 282.00 | 282.00 | 268.00 | 268.00 | 268.00 | -4.96% | 40,353,801 | 0.79 |
| Oct 30, 2026 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | -1.40% | 44,420,500 | 0.87 |
| Oct 29, 2026 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | -1.38% | 35,824,500 | 0.69 |
| Oct 28, 2026 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 47,474,100 | 0.92 |
| Oct 27, 2026 | 286.00 | 294.00 | 282.00 | 294.00 | 294.00 | +3.52% | 189,410,900 | 3.87 |
| Oct 26, 2026 | 282.00 | 288.00 | 278.00 | 284.00 | 284.00 | +0.71% | 56,109,300 | 1.16 |
| Oct 23, 2026 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | +0.71% | 78,908,200 | 1.65 |
| Oct 22, 2026 | 276.00 | 282.00 | 270.00 | 280.00 | 280.00 | +0.72% | 68,791,400 | 1.44 |
| Oct 21, 2026 | 272.00 | 278.00 | 268.00 | 278.00 | 278.00 | +2.96% | 72,863,800 | 1.55 |
| Oct 20, 2026 | 254.00 | 274.00 | 254.00 | 270.00 | 270.00 | +6.30% | 102,828,300 | 2.20 |
| Oct 19, 2026 | 264.00 | 266.00 | 246.00 | 254.00 | 254.00 | -3.79% | 163,036,300 | 3.65 |
| Oct 16, 2026 | 282.00 | 282.00 | 250.00 | 264.00 | 264.00 | -10.20% | 127,660,200 | 2.94 |
| Oct 15, 2026 | 288.00 | 294.00 | 284.00 | 294.00 | 294.00 | +2.08% | 119,372,100 | 2.79 |
| Oct 14, 2026 | 278.00 | 290.00 | 278.00 | 288.00 | 288.00 | +3.60% | 94,005,200 | 2.22 |
| Oct 13, 2026 | 272.00 | 284.00 | 268.00 | 278.00 | 278.00 | +2.96% | 68,869,600 | 1.65 |
| Oct 12, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | +0.75% | 28,257,300 | 0.67 |
| Oct 09, 2026 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | +0.75% | 14,726,700 | 0.35 |
| Oct 08, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.48% | 15,892,000 | 0.38 |
| Oct 07, 2026 | 266.00 | 270.00 | 258.00 | 270.00 | 270.00 | +1.50% | 25,899,000 | 0.62 |
| Oct 06, 2026 | 256.00 | 270.00 | 256.00 | 266.00 | 266.00 | +3.91% | 35,164,600 | 0.83 |
| Oct 05, 2026 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | +0.00% | 13,390,100 | 0.32 |
| Oct 02, 2026 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | +1.59% | 29,689,800 | 0.69 |
| Oct 01, 2026 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | -2.33% | 43,036,800 | 1.01 |
| Sep 30, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 28,130,500 | 0.65 |
| Sep 29, 2026 | 258.00 | 264.00 | 254.00 | 260.00 | 260.00 | +0.78% | 22,698,900 | 0.53 |
| Sep 28, 2026 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | -3.01% | 36,692,800 | 0.86 |
| Sep 25, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 16,459,400 | 0.38 |
| Sep 24, 2026 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | -3.60% | 17,289,000 | 0.40 |
| Sep 23, 2026 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | +3.73% | 23,590,100 | 0.54 |
| Sep 22, 2026 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | +0.75% | 25,413,800 | 0.57 |
| Sep 21, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 12,700,700 | 0.28 |
| Sep 18, 2026 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 48,923,100 | 1.08 |
| Sep 17, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | +0.75% | 16,505,100 | 0.35 |
| Sep 16, 2026 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | -0.74% | 32,780,602 | 0.67 |
| Sep 15, 2026 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | +0.00% | 26,044,700 | 0.53 |
| Sep 14, 2026 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | -0.74% | 22,125,300 | 0.43 |
| Sep 11, 2026 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | +0.00% | 30,521,700 | 0.60 |
| Sep 10, 2026 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | -1.45% | 56,380,500 | 1.08 |
| Sep 09, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 23,814,600 | 0.45 |
| Sep 08, 2026 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | +0.72% | 30,011,400 | 0.53 |
| Sep 07, 2026 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | +0.72% | 29,384,800 | 0.50 |
| Sep 04, 2026 | 282.00 | 284.00 | 276.00 | 276.00 | 276.00 | -1.43% | 34,443,600 | 0.54 |
| Sep 03, 2026 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | +2.94% | 61,730,600 | 0.94 |
| Sep 02, 2026 | 276.00 | 278.00 | 272.00 | 272.00 | 272.00 | -1.45% | 25,959,100 | 0.39 |
