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 |