Price History - PWON

Kembali ke Company
Ticker: PWON
Company: Pakuwon Jati Tbk
Date Open High Low Close Volume Value
19-May-2026 308.00 310.00 300.00 304.00 28,156,900 0
18-May-2026 310.00 310.00 300.00 308.00 49,711,500 0
15-May-2026 310.00 310.00 310.00 310.00 0 0
14-May-2026 310.00 310.00 310.00 310.00 0 0
13-May-2026 314.00 316.00 308.00 310.00 31,405,400 0
12-May-2026 312.00 326.00 308.00 316.00 68,334,600 0
11-May-2026 320.00 320.00 312.00 312.00 44,656,900 0
08-May-2026 324.00 324.00 318.00 320.00 34,721,400 0
07-May-2026 320.00 324.00 318.00 324.00 46,198,500 0
06-May-2026 316.00 320.00 314.00 320.00 45,117,700 0
05-May-2026 316.00 322.00 314.00 316.00 31,014,400 0
04-May-2026 318.00 322.00 314.00 316.00 53,813,100 0
30-Apr-2026 330.00 330.00 314.00 316.00 90,743,800 0
29-Apr-2026 330.00 332.00 326.00 328.00 67,001,300 0
28-Apr-2026 334.00 336.00 326.00 330.00 54,375,700 0
27-Apr-2026 332.00 338.00 332.00 334.00 25,283,400 0
24-Apr-2026 344.00 346.00 332.00 334.00 40,896,400 0
23-Apr-2026 348.00 354.00 342.00 344.00 34,433,000 0
22-Apr-2026 350.00 354.00 346.00 346.00 34,559,800 0
21-Apr-2026 348.00 350.00 346.00 350.00 10,975,900 0
20-Apr-2026 352.00 354.00 346.00 348.00 17,253,800 0
17-Apr-2026 350.00 354.00 348.00 352.00 26,080,400 0
16-Apr-2026 354.00 356.00 346.00 350.00 19,553,600 0
15-Apr-2026 354.00 356.00 350.00 352.00 26,464,800 0
14-Apr-2026 350.00 354.00 348.00 352.00 33,946,100 0
13-Apr-2026 346.00 352.00 344.00 344.00 71,307,500 0
10-Apr-2026 346.00 350.00 346.00 350.00 12,955,100 0
09-Apr-2026 346.00 348.00 344.00 344.00 8,959,500 0
08-Apr-2026 340.00 350.00 338.00 346.00 48,609,200 0
07-Apr-2026 340.00 342.00 334.00 334.00 27,949,800 0
06-Apr-2026 340.00 340.00 336.00 340.00 9,537,900 0
02-Apr-2026 340.00 340.00 336.00 338.00 12,702,800 0
01-Apr-2026 340.00 342.00 338.00 340.00 19,356,400 0
31-Mar-2026 334.00 338.00 330.00 338.00 32,667,500 0
30-Mar-2026 336.00 340.00 328.00 334.00 47,304,100 0
27-Mar-2026 338.00 340.00 334.00 336.00 18,690,200 0
26-Mar-2026 338.00 344.00 334.00 338.00 24,552,800 0
25-Mar-2026 334.00 340.00 330.00 336.00 22,019,800 0
17-Mar-2026 334.00 340.00 334.00 334.00 14,229,200 0
16-Mar-2026 332.00 336.00 332.00 332.00 21,792,900 0
13-Mar-2026 340.00 340.00 332.00 332.00 23,173,300 0
12-Mar-2026 344.00 344.00 338.00 340.00 13,126,400 0
11-Mar-2026 346.00 346.00 340.00 344.00 25,041,000 0
10-Mar-2026 342.00 346.00 338.00 342.00 36,544,700 0
09-Mar-2026 340.00 340.00 332.00 336.00 63,096,000 0
06-Mar-2026 350.00 352.00 344.00 348.00 28,967,500 0
05-Mar-2026 350.00 360.00 348.00 348.00 48,397,500 0
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