Price History - PWON

Kembali ke Company
Ticker: PWON
Company: Pakuwon Jati Tbk
Date Open High Low Close Volume Value
04-Mar-2026 350.00 352.00 344.00 346.00 56,065,500 0
03-Mar-2026 356.00 362.00 350.00 352.00 51,283,900 0
02-Mar-2026 358.00 362.00 348.00 356.00 77,067,000 0
27-Feb-2026 374.00 376.00 366.00 366.00 53,863,200 0
26-Feb-2026 372.00 380.00 368.00 372.00 112,139,900 0
25-Feb-2026 368.00 372.00 368.00 370.00 32,422,300 0
24-Feb-2026 374.00 376.00 366.00 366.00 41,459,800 0
23-Feb-2026 376.00 378.00 372.00 374.00 49,067,400 0
20-Feb-2026 368.00 374.00 366.00 374.00 58,504,900 0
19-Feb-2026 366.00 372.00 366.00 368.00 50,517,100 0
18-Feb-2026 368.00 370.00 364.00 366.00 37,455,200 0
13-Feb-2026 372.00 374.00 366.00 368.00 49,014,500 0
12-Feb-2026 364.00 374.00 362.00 372.00 86,945,700 0
11-Feb-2026 364.00 366.00 360.00 364.00 50,597,500 0
10-Feb-2026 366.00 366.00 360.00 364.00 31,757,500 0
09-Feb-2026 358.00 366.00 354.00 366.00 57,120,200 0
06-Feb-2026 356.00 360.00 354.00 358.00 58,520,700 0
05-Feb-2026 366.00 366.00 360.00 360.00 62,444,300 0
04-Feb-2026 366.00 368.00 358.00 362.00 73,000,000 0
03-Feb-2026 360.00 366.00 358.00 366.00 86,196,800 0
02-Feb-2026 366.00 368.00 354.00 360.00 94,923,100 0
30-Jan-2026 356.00 364.00 354.00 360.00 88,061,900 0
29-Jan-2026 354.00 362.00 328.00 352.00 224,007,700 0
28-Jan-2026 368.00 368.00 350.00 358.00 216,824,600 0
27-Jan-2026 374.00 376.00 368.00 370.00 107,564,500 0
26-Jan-2026 380.00 382.00 372.00 374.00 136,725,000 0
23-Jan-2026 374.00 382.00 372.00 380.00 126,605,400 0
22-Jan-2026 372.00 382.00 370.00 374.00 148,446,500 0
21-Jan-2026 370.00 378.00 368.00 370.00 220,984,500 0
20-Jan-2026 374.00 376.00 368.00 370.00 154,733,700 0
19-Jan-2026 384.00 388.00 374.00 374.00 152,357,400 0
15-Jan-2026 374.00 386.00 374.00 384.00 206,811,500 0
14-Jan-2026 372.00 382.00 372.00 374.00 174,050,200 0
13-Jan-2026 390.00 398.00 368.00 372.00 478,775,300 0
12-Jan-2026 398.00 440.00 364.00 388.00 2,111,181,200 0
09-Jan-2026 348.00 356.00 344.00 352.00 95,115,400 0
08-Jan-2026 346.00 350.00 344.00 346.00 62,229,500 0
07-Jan-2026 348.00 350.00 342.00 344.00 111,803,300 0
06-Jan-2026 346.00 350.00 344.00 348.00 72,878,700 0
05-Jan-2026 340.00 344.00 340.00 342.00 54,896,600 0
02-Jan-2026 342.00 342.00 338.00 340.00 45,694,400 0
30-Dec-2025 344.00 346.00 338.00 338.00 75,934,900 0
29-Dec-2025 344.00 344.00 340.00 342.00 65,187,200 0
24-Dec-2025 342.00 346.00 340.00 342.00 39,532,000 0
23-Dec-2025 346.00 348.00 342.00 344.00 38,866,700 0
22-Dec-2025 344.00 348.00 344.00 346.00 39,548,200 0
19-Dec-2025 346.00 348.00 344.00 344.00 72,776,900 0
18-Dec-2025 346.00 350.00 344.00 346.00 56,882,600 0
17-Dec-2025 348.00 348.00 344.00 346.00 45,408,000 0
16-Dec-2025 352.00 354.00 344.00 348.00 43,565,500 0
15-Dec-2025 346.00 354.00 344.00 352.00 123,550,200 0
12-Dec-2025 352.00 352.00 344.00 344.00 100,184,700 0
11-Dec-2025 356.00 358.00 350.00 352.00 80,696,900 0
10-Dec-2025 356.00 358.00 352.00 354.00 49,248,400 0
09-Dec-2025 356.00 360.00 352.00 354.00 87,236,700 0
08-Dec-2025 360.00 362.00 354.00 354.00 55,462,200 0
05-Dec-2025 370.00 370.00 358.00 360.00 65,000,800 0
04-Dec-2025 372.00 372.00 366.00 368.00 11,130,200 0
03-Dec-2025 372.00 376.00 366.00 370.00 34,266,300 0
02-Dec-2025 380.00 380.00 370.00 372.00 39,135,900 0
01-Dec-2025 388.00 388.00 370.00 380.00 93,707,000 0
28-Nov-2025 360.00 382.00 358.00 382.00 138,386,000 0
27-Nov-2025 356.00 362.00 354.00 360.00 37,258,200 0
26-Nov-2025 356.00 358.00 352.00 354.00 19,172,700 0
25-Nov-2025 356.00 358.00 352.00 354.00 28,720,400 0
24-Nov-2025 352.00 358.00 352.00 354.00 29,035,400 0
21-Nov-2025 360.00 360.00 352.00 352.00 73,291,500 0
20-Nov-2025 360.00 362.00 358.00 360.00 32,431,200 0
19-Nov-2025 364.00 364.00 358.00 362.00 31,780,200 0
18-Nov-2025 362.00 366.00 362.00 362.00 14,181,600 0
17-Nov-2025 362.00 366.00 360.00 362.00 19,260,400 0
14-Nov-2025 366.00 366.00 360.00 360.00 15,601,000 0
13-Nov-2025 366.00 368.00 360.00 362.00 41,100,600 0
12-Nov-2025 366.00 368.00 362.00 366.00 19,687,700 0
11-Nov-2025 368.00 370.00 362.00 366.00 25,881,800 0
10-Nov-2025 372.00 372.00 366.00 368.00 33,610,600 0
07-Nov-2025 368.00 372.00 366.00 372.00 27,437,100 0
06-Nov-2025 370.00 374.00 366.00 368.00 26,940,100 0
05-Nov-2025 370.00 372.00 366.00 372.00 26,875,500 0
04-Nov-2025 376.00 380.00 370.00 370.00 40,789,800 0
03-Nov-2025 372.00 382.00 368.00 376.00 54,501,700 0
31-Oct-2025 372.00 374.00 366.00 368.00 47,151,300 0
30-Oct-2025 372.00 374.00 370.00 372.00 37,736,300 0
29-Oct-2025 372.00 372.00 364.00 370.00 32,142,200 0
28-Oct-2025 368.00 370.00 366.00 370.00 25,082,400 0
27-Oct-2025 368.00 370.00 364.00 368.00 42,998,800 0
24-Oct-2025 374.00 374.00 366.00 368.00 27,769,900 0
23-Oct-2025 374.00 376.00 368.00 372.00 40,983,500 0
22-Oct-2025 370.00 384.00 368.00 372.00 176,787,000 0
21-Oct-2025 366.00 374.00 360.00 370.00 66,805,200 0
20-Oct-2025 352.00 368.00 350.00 364.00 71,722,900 0
17-Oct-2025 354.00 354.00 348.00 350.00 41,337,500 0
16-Oct-2025 354.00 356.00 350.00 354.00 33,768,900 0
15-Oct-2025 362.00 366.00 350.00 350.00 100,034,700 0
14-Oct-2025 368.00 370.00 358.00 360.00 37,011,700 0
13-Oct-2025 364.00 368.00 364.00 366.00 31,007,700 0
10-Oct-2025 372.00 372.00 364.00 364.00 90,223,200 0
09-Oct-2025 368.00 370.00 364.00 370.00 67,330,300 0
08-Oct-2025 368.00 368.00 362.00 366.00 57,132,600 0
07-Oct-2025 360.00 368.00 358.00 364.00 48,045,500 0