Array ( [0] => Array ( [B] => Array ( [x8] => 48159602400 [x9] => 210000000000 [xid_ins_capco] => SECUR_____604f30000000ed515c823482c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Pakuwon Jati Tbk, PT
Efek Terdaftar

Pakuwon Jati Tbk, PT

Security name
Pakuwon Jati Tbk
Issuer
Pakuwon Jati Tbk, PT
ISIN Code
ID1000122500
Short Code
PWON
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
48,159,602,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
48,159,602,400 (Total)
As of 16 Aug 2019
48.28% Scripless = 23,250,790,096.000
Local Percentage
20.46%
Foreign Percentage
27.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Aug 2018 0 530 515 525 65,078 3,390,003,500 1,679
23 Aug 2018 0 535 515 530 381,205 20,077,560,000 3,027
24 Aug 2018 0 530 520 525 63,135 3,307,646,000 999
27 Aug 2018 0 530 520 525 177,415 9,291,082,500 1,972
28 Aug 2018 0 530 520 525 142,645 7,459,794,000 2,734
29 Aug 2018 0 525 510 515 203,348 10,478,201,000 1,541
30 Aug 2018 0 535 510 535 326,420 17,274,913,000 1,941
31 Aug 2018 0 535 515 515 224,288 11,589,274,500 834
03 Sep 2018 0 525 510 510 120,935 6,225,316,500 970
04 Sep 2018 0 520 510 515 95,165 4,900,991,000 515
05 Sep 2018 0 515 490 500 381,952 19,075,438,700 2,348
06 Sep 2018 0 515 496 515 283,140 14,393,665,200 1,605
07 Sep 2018 0 525 510 525 141,445 7,309,365,500 2,260
10 Sep 2018 0 535 515 525 170,554 8,946,672,500 1,417
12 Sep 2018 0 530 520 520 182,384 9,506,613,500 2,660
13 Sep 2018 0 540 525 540 259,897 13,915,202,000 1,667
14 Sep 2018 0 540 525 530 97,700 5,202,463,500 1,577
17 Sep 2018 0 530 515 515 29,861 1,556,007,000 1,015
18 Sep 2018 0 525 510 510 88,165 4,557,160,000 842
19 Sep 2018 0 530 515 530 128,814 6,727,679,500 1,725
20 Sep 2018 0 530 515 515 155,531 8,081,071,000 1,276
21 Sep 2018 0 525 510 510 637,542 32,636,982,500 1,975
24 Sep 2018 0 515 505 505 145,247 7,379,947,000 1,143
25 Sep 2018 0 510 500 510 99,270 5,025,773,500 798
26 Sep 2018 0 510 500 505 156,650 7,897,785,000 1,912
27 Sep 2018 0 510 496 500 454,703 22,715,642,600 2,874
28 Sep 2018 0 515 500 515 435,840 22,145,088,000 2,358
01 Oct 2018 0 515 505 505 100,073 5,102,005,500 917
02 Oct 2018 0 520 505 505 163,538 8,352,072,500 821
03 Oct 2018 0 510 500 510 90,852 4,618,115,500 477
04 Oct 2018 0 505 494 494 297,144 14,806,704,000 1,747
05 Oct 2018 0 498 486 486 285,370 13,945,204,400 2,902
08 Oct 2018 0 492 470 472 253,009 12,049,191,000 2,343
09 Oct 2018 0 482 462 464 161,331 7,598,910,400 2,182
10 Oct 2018 0 476 464 468 200,716 9,406,489,000 2,345
11 Oct 2018 0 464 440 440 305,144 13,740,084,800 2,220
12 Oct 2018 0 448 438 440 639,252 28,299,333,400 4,511
15 Oct 2018 0 444 432 438 440,406 19,321,842,000 2,501
16 Oct 2018 0 450 438 450 294,393 13,102,881,800 2,303
17 Oct 2018 0 480 450 474 499,801 23,443,767,800 2,936
18 Oct 2018 0 486 468 484 395,174 18,897,643,000 2,637
19 Oct 2018 0 492 478 488 408,176 19,938,262,200 1,708
22 Oct 2018 0 496 488 496 373,006 18,430,562,600 3,401
23 Oct 2018 0 498 486 488 208,439 10,186,127,000 1,745
24 Oct 2018 0 492 480 484 182,070 8,828,837,000 2,662
25 Oct 2018 0 482 468 480 150,683 7,208,542,600 1,430
26 Oct 2018 0 484 476 478 138,437 6,633,637,000 1,209
29 Oct 2018 0 490 474 478 277,669 13,430,706,200 3,632
31 Oct 2018 0 478 464 478 250,982 11,880,063,600 2,353
01 Nov 2018 0 498 478 494 262,959 12,950,299,600 1,695
02 Nov 2018 0 550 494 540 922,943 47,985,951,200 4,195
05 Nov 2018 0 550 525 550 232,745 12,516,235,500 2,166
06 Nov 2018 0 555 535 550 165,723 9,060,543,500 1,700
07 Nov 2018 0 555 540 555 360,333 19,818,554,500 1,584
08 Nov 2018 0 565 550 555 146,947 8,155,068,500 1,973
09 Nov 2018 0 555 540 545 184,241 10,098,209,000 989
12 Nov 2018 0 550 525 530 104,203 5,537,104,500 787
13 Nov 2018 0 545 520 545 174,180 9,377,339,000 1,021
14 Nov 2018 0 595 545 570 837,988 48,369,811,500 3,726
15 Nov 2018 0 610 560 595 601,114 35,371,508,500 2,874
16 Nov 2018 0 625 600 615 549,367 33,670,160,500 2,364
19 Nov 2018 0 630 600 610 338,318 20,870,309,500 2,587
22 Nov 2018 0 630 610 625 174,095 10,826,511,000 1,424
23 Nov 2018 0 630 595 600 357,398 21,488,233,500 2,922
26 Nov 2018 0 650 585 600 565,766 33,808,659,000 3,472
27 Nov 2018 0 610 590 605 317,474 19,085,609,000 2,017
28 Nov 2018 0 610 590 600 243,411 14,529,556,000 3,396
29 Nov 2018 0 625 595 600 888,147 53,905,639,500 4,805
30 Nov 2018 0 615 590 590 866,912 51,797,315,500 6,308
03 Dec 2018 0 620 590 595 805,560 48,964,829,000 3,097
05 Dec 2018 0 630 605 615 312,079 19,173,637,500 1,854
06 Dec 2018 0 620 585 585 299,988 17,839,888,000 1,814
07 Dec 2018 0 645 585 635 610,218 37,858,260,500 3,141
10 Dec 2018 0 650 615 625 262,112 16,294,399,500 1,525
11 Dec 2018 0 625 595 595 196,120 11,866,467,500 2,363
12 Dec 2018 0 615 595 610 424,410 25,662,816,000 2,551
13 Dec 2018 0 635 610 630 400,584 25,096,572,000 3,828
14 Dec 2018 0 635 620 630 129,944 8,169,602,000 2,234
17 Dec 2018 0 630 610 615 178,014 10,949,400,500 1,224
18 Dec 2018 0 615 595 605 290,685 17,476,876,500 1,549
19 Dec 2018 0 615 600 610 311,481 18,987,285,500 2,245
20 Dec 2018 0 610 600 605 157,991 9,532,605,000 3,094
21 Dec 2018 0 605 585 600 279,581 16,650,542,000 2,822
26 Dec 2018 0 605 585 590 240,850 14,206,958,000 5,109
27 Dec 2018 0 605 590 605 200,440 12,006,334,000 3,014
28 Dec 2018 0 620 600 620 188,954 11,576,788,500 1,810
03 Jan 2019 0 645 620 640 228,377 14,480,995,500 1,427
04 Jan 2019 0 670 630 645 438,295 28,724,185,500 1,915
08 Jan 2019 0 680 650 670 360,641 24,237,362,500 2,062
09 Jan 2019 0 680 655 660 214,196 14,190,072,500 2,512
10 Jan 2019 0 670 655 655 233,412 15,424,547,500 1,830
11 Jan 2019 0 680 655 675 332,506 22,351,417,000 2,517
14 Jan 2019 0 680 665 670 215,657 14,444,852,500 1,602
15 Jan 2019 0 680 665 680 314,542 21,154,073,000 1,432
16 Jan 2019 0 680 660 670 507,021 33,787,416,500 1,978
21 Jan 2019 0 680 660 670 483,404 32,239,681,000 2,571
22 Jan 2019 0 680 660 680 505,167 33,808,306,500 3,672
23 Jan 2019 0 695 670 690 717,802 48,954,915,500 7,894
24 Jan 2019 0 715 690 705 656,078 46,059,203,500 8,962
25 Jan 2019 0 725 690 720 542,586 38,563,944,000 6,985
28 Jan 2019 0 725 690 700 400,493 28,179,099,000 5,385
29 Jan 2019 0 700 680 690 193,693 13,284,146,500 2,746
30 Jan 2019 0 695 650 660 393,694 26,038,660,000 3,778
31 Jan 2019 0 670 650 650 948,477 62,438,240,500 5,966
01 Feb 2019 650 670 650 665 624,706 41,188,004,500 8,766
04 Feb 2019 670 675 660 675 431,484 28,845,757,500 4,878
06 Feb 2019 680 695 680 690 676,295 46,452,069,000 6,914
07 Feb 2019 690 695 675 690 231,928 15,916,690,000 3,022
08 Feb 2019 690 690 665 670 340,370 22,905,326,500 2,540
11 Feb 2019 665 675 655 660 273,913 18,275,426,500 2,787
12 Feb 2019 655 660 630 635 537,864 34,443,052,000 3,680
13 Feb 2019 645 660 635 650 277,000 18,007,336,500 3,936
14 Feb 2019 655 655 640 650 133,987 8,647,551,000 2,420
15 Feb 2019 650 650 635 645 174,493 11,183,792,000 2,660
18 Feb 2019 655 660 650 660 315,359 20,647,327,500 4,407
19 Feb 2019 660 665 640 640 167,083 10,865,034,500 4,804
20 Feb 2019 650 660 640 650 308,070 19,994,497,500 4,255
21 Feb 2019 655 655 640 645 409,537 26,428,136,500 3,631
22 Feb 2019 640 640 625 625 286,656 18,057,802,500 4,059
25 Feb 2019 630 635 615 625 142,322 8,902,223,000 3,020
26 Feb 2019 630 655 625 640 544,120 35,090,761,500 7,742
27 Feb 2019 640 650 635 640 454,664 29,106,153,500 5,582
28 Feb 2019 640 640 620 620 297,033 18,642,943,000 3,236
01 Mar 2019 620 645 620 640 332,909 21,215,062,000 6,192
04 Mar 2019 645 650 630 640 285,845 18,194,676,500 3,061
05 Mar 2019 640 640 630 640 93,352 5,937,275,000 3,018
06 Mar 2019 630 640 625 630 145,046 9,166,359,500 3,157
08 Mar 2019 640 640 630 630 148,029 9,405,617,500 2,980
11 Mar 2019 640 640 615 620 170,295 10,606,619,500 1,271
12 Mar 2019 630 635 620 630 240,238 15,125,538,000 3,454
13 Mar 2019 635 640 625 630 348,565 21,978,746,000 3,378
15 Mar 2019 645 680 640 670 833,726 55,622,506,500 8,414
18 Mar 2019 675 680 665 675 547,892 37,015,405,500 6,120
19 Mar 2019 675 685 665 680 191,987 13,040,579,000 6,404
20 Mar 2019 680 685 670 685 172,007 11,689,451,000 4,754
21 Mar 2019 690 710 680 705 615,528 43,085,319,000 9,851
22 Mar 2019 705 705 680 695 212,076 14,732,586,000 4,990
25 Mar 2019 675 685 660 675 189,943 12,787,733,500 4,757
26 Mar 2019 685 725 680 710 948,043 67,063,071,000 11,811
27 Mar 2019 710 710 685 690 470,576 32,752,921,500 5,809
28 Mar 2019 690 700 675 700 238,004 16,591,338,000 4,741
29 Mar 2019 700 705 675 690 329,644 22,812,747,000 3,143
01 Apr 2019 695 760 690 730 847,947 62,213,068,500 8,240
02 Apr 2019 740 755 735 755 540,453 40,375,592,500 2,516
04 Apr 2019 750 750 735 750 326,930 24,424,127,000 2,198
05 Apr 2019 750 750 725 730 288,472 21,135,706,500 1,755
08 Apr 2019 730 735 720 735 362,059 26,445,863,500 1,664
09 Apr 2019 740 750 735 750 338,744 25,268,033,500 2,926
10 Apr 2019 745 750 730 740 134,211 9,927,723,000 1,979
11 Apr 2019 735 740 685 700 449,736 31,959,659,000 3,785
12 Apr 2019 700 730 700 730 451,075 32,407,376,000 6,416
15 Apr 2019 730 740 720 720 230,327 16,895,642,500 3,793
16 Apr 2019 720 730 710 720 175,969 12,660,314,000 6,046
18 Apr 2019 730 750 730 740 624,039 46,239,652,000 5,899
22 Apr 2019 745 745 710 715 288,725 20,898,629,000 3,699
23 Apr 2019 715 745 710 720 279,882 20,374,311,000 6,147
24 Apr 2019 720 745 720 745 357,618 26,334,283,500 6,595
25 Apr 2019 745 750 715 730 298,609 21,687,328,500 5,330
26 Apr 2019 730 735 700 710 353,113 25,233,919,000 3,603
29 Apr 2019 720 720 690 700 508,526 35,525,253,000 3,598
02 May 2019 720 735 690 705 450,733 32,100,480,500 4,781
03 May 2019 710 710 685 695 285,799 19,924,107,000 2,045
06 May 2019 675 680 655 665 258,121 17,224,668,500 2,501
07 May 2019 670 680 665 670 317,360 21,321,270,000 4,558
08 May 2019 665 685 660 680 243,593 16,504,778,500 4,218
09 May 2019 675 680 650 650 421,023 27,976,483,000 4,764
10 May 2019 650 695 640 680 539,892 36,203,609,500 5,808
13 May 2019 685 685 660 670 441,489 29,623,631,000 3,152
14 May 2019 655 670 650 670 378,067 25,069,163,000 3,126
15 May 2019 670 675 650 655 206,624 13,595,321,000 3,315
16 May 2019 650 650 630 635 268,162 17,149,721,500 2,838
17 May 2019 640 640 625 630 216,009 13,645,510,500 2,078
20 May 2019 640 645 620 630 181,609 11,454,227,500 2,316
21 May 2019 635 655 630 645 399,081 25,759,434,500 3,702
22 May 2019 640 650 630 640 121,901 7,788,632,000 2,752
23 May 2019 645 660 640 645 298,614 19,355,236,000 3,775
24 May 2019 650 655 640 645 343,495 22,188,089,000 3,318
27 May 2019 650 680 645 670 730,705 48,964,315,500 6,744
29 May 2019 680 710 680 700 342,818 23,900,212,500 5,201
31 May 2019 710 725 700 705 408,072 28,962,168,500 3,727
10 Jun 2019 715 790 715 740 1,389,309 103,509,524,500 9,747
11 Jun 2019 745 760 725 750 392,286 29,327,845,500 5,112
12 Jun 2019 750 770 735 750 520,613 39,079,151,000 5,177
13 Jun 2019 740 745 725 730 383,595 28,129,238,000 3,241
14 Jun 2019 730 740 700 710 423,317 30,287,009,500 3,182
17 Jun 2019 710 730 700 710 319,296 22,793,703,500 2,367
18 Jun 2019 710 760 705 755 356,638 26,330,238,000 4,318
19 Jun 2019 760 795 755 790 762,920 59,496,344,500 7,758
20 Jun 2019 795 815 770 775 460,163 36,240,021,000 6,219
21 Jun 2019 785 795 730 770 588,157 45,204,073,000 4,304
24 Jun 2019 755 770 735 740 598,857 45,052,573,500 3,247
25 Jun 2019 745 765 730 745 445,486 33,312,900,500 3,169
26 Jun 2019 745 750 720 730 435,581 31,812,880,000 3,704
27 Jun 2019 740 750 725 750 564,653 42,033,021,000 2,915
28 Jun 2019 750 760 730 730 401,228 29,621,949,500 4,223
01 Jul 2019 740 750 735 745 363,478 27,077,737,000 3,086
02 Jul 2019 750 750 725 745 237,932 17,597,669,500 2,852
03 Jul 2019 735 735 710 715 651,769 46,831,814,500 4,783
04 Jul 2019 720 745 715 740 367,955 27,089,705,500 2,831
05 Jul 2019 750 750 725 735 153,470 11,253,984,500 2,192
08 Jul 2019 730 740 720 740 178,401 13,049,605,000 1,443
09 Jul 2019 740 745 730 735 145,073 10,681,946,500 1,824
10 Jul 2019 735 740 730 735 186,097 13,663,158,500 1,553
11 Jul 2019 745 745 730 740 228,208 16,808,933,000 2,151
12 Jul 2019 735 740 720 720 246,760 17,917,336,000 1,849
15 Jul 2019 725 735 720 725 433,437 31,449,558,000 3,984
16 Jul 2019 725 730 720 725 397,096 28,794,887,000 4,066
17 Jul 2019 725 730 700 705 411,401 29,335,512,500 3,442
18 Jul 2019 710 720 700 710 435,709 30,947,922,500 4,166
19 Jul 2019 710 720 695 700 402,111 28,316,213,000 4,783
22 Jul 2019 705 705 685 700 261,056 18,058,151,000 2,921
23 Jul 2019 700 700 675 685 618,722 42,504,392,000 4,652
24 Jul 2019 685 695 670 670 762,791 51,844,278,000 6,854
25 Jul 2019 675 685 670 680 529,863 35,883,999,500 4,807
26 Jul 2019 680 685 670 670 381,914 25,682,214,000 3,606
29 Jul 2019 675 710 670 705 780,925 54,346,793,000 5,048
30 Jul 2019 710 740 710 735 1,128,609 82,172,850,500 7,771
31 Jul 2019 740 750 725 735 762,052 56,062,336,500 5,946
01 Aug 2019 735 735 705 710 748,757 53,267,474,000 4,852
02 Aug 2019 700 710 690 700 479,415 33,528,857,000 3,261
05 Aug 2019 700 700 680 680 475,385 32,548,301,000 3,733
06 Aug 2019 670 700 655 685 684,151 46,486,918,000 4,674
07 Aug 2019 695 715 680 700 680,030 47,742,254,000 4,802
08 Aug 2019 710 715 700 710 375,019 26,562,346,500 2,613
09 Aug 2019 710 715 700 705 297,806 21,013,532,000 2,817
12 Aug 2019 700 705 685 690 165,917 11,458,619,000 2,147
13 Aug 2019 685 690 675 690 277,576 18,978,103,500 2,286
14 Aug 2019 695 700 690 695 139,461 9,688,185,000 1,864
15 Aug 2019 690 695 680 695 205,401 14,112,194,500 2,034
16 Aug 2019 690 690 680 685 210,765 14,448,245,500 1,732

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PWON : 7 IDR) 03 Jul 2019 05 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 27 May 2019 25 Jun 2019 Active
Cash Dividend (1 PWON : 6 IDR) 03 Jul 2018 06 Jul 2018 27 Jul 2018 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Cash Dividend (1 PWON : 4.5 IDR) 09 Jun 2017 14 Jun 2017 06 Jul 2017 Active
Proxy Voting   - 09 May 2017 02 Jun 2017 Active
Proxy Voting   - 18 Oct 2016 10 Nov 2016 Active
Cash Dividend (1 PWON : 4.5 IDR) 11 Jul 2016 14 Jul 2016 29 Jul 2016 Active
Proxy Voting   - 02 Jun 2016 27 Jun 2016 Active
Cash Dividend (1 PWON : 4.5 IDR) 02 Jul 2015 07 Jul 2015 29 Jul 2015 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Cash Dividend (1 PWON : 4.5 IDR) 17 Jul 2014 22 Jul 2014 12 Aug 2014 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Cash Dividend (1 PWON : 3.5 IDR) 08 Oct 2013 11 Oct 2013 25 Oct 2013 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Cash Dividend (1 PWON : 1.45 IDR) 09 Oct 2012 12 Oct 2012 25 Oct 2012 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Mandatory Conversion (1 PWON : 4 PWON ) - 03 Apr 2012 04 Apr 2012 Active
Proxy Voting   - 24 Feb 2012 13 Mar 2012 Active
Proxy Voting   - 02 Jan 2012 18 Jan 2012 Active
Right Distribution (5 PWON : 1 PWON-R ) 08 Dec 2011 13 Dec 2011 14 Dec 2011 Active
Proxy Voting   - 15 Nov 2011 01 Dec 2011 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 16 Oct 2009 02 Nov 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 07 Jan 2009 23 Jan 2009 Active
Stock Dividend (10 PWON : 3 PWON ) - 23 Jul 2008 07 Aug 2008 Active
Proxy Voting   - 05 Jun 2008 30 Jun 2008 Active
Mandatory Conversion   - 21 Sep 2007 24 Sep 2007 Active
Proxy Voting   - 04 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 07 Feb 2007 23 Feb 2007 Active
Proxy Voting   - 06 Jul 2006 24 Jul 2006 Active
Proxy Voting   - 07 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 12 Apr 2006 28 Apr 2006 Active
Proxy Voting   - 29 Sep 2005 17 Oct 2005 Active
Proxy Voting   - 06 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 04 Mar 2005 22 Mar 2005 Active
Proxy Voting   - 04 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 05 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 05 Jun 2002 28 Jun 2002 Active