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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 Aug 2019 695 695 680 690 197,992 13,627,580,000 2,152
20 Aug 2019 690 695 675 680 216,213 14,736,166,000 1,769
21 Aug 2019 675 680 665 670 258,544 17,361,822,500 2,605
22 Aug 2019 675 685 660 685 350,489 23,695,080,500 1,922
23 Aug 2019 685 690 665 670 305,336 20,532,757,000 2,212
26 Aug 2019 660 665 625 645 846,735 54,470,797,000 4,271
27 Aug 2019 650 655 635 640 573,860 36,743,873,500 3,176
28 Aug 2019 640 645 620 625 392,573 24,619,480,000 2,835
29 Aug 2019 630 635 625 630 452,800 28,512,298,500 2,282
30 Aug 2019 640 640 625 640 337,978 21,459,745,000 2,397
02 Sep 2019 640 645 615 620 402,690 25,171,287,000 2,203
03 Sep 2019 625 635 610 620 271,345 16,798,032,000 2,366
04 Sep 2019 625 640 615 635 281,643 17,742,436,500 2,202
05 Sep 2019 635 640 625 630 202,080 12,746,651,000 2,707
06 Sep 2019 635 635 625 630 150,660 9,501,089,500 2,686
09 Sep 2019 630 645 625 635 200,874 12,779,330,500 2,109
10 Sep 2019 640 655 635 655 462,440 29,961,129,500 4,144
11 Sep 2019 660 695 650 690 791,959 53,658,821,000 6,034
12 Sep 2019 690 695 670 675 260,001 17,600,910,000 2,533
13 Sep 2019 675 685 665 680 427,862 28,862,352,000 2,449
16 Sep 2019 680 680 660 670 275,306 18,412,769,500 2,055
17 Sep 2019 665 680 665 680 138,843 9,389,082,000 1,316
18 Sep 2019 680 690 670 675 360,670 24,461,608,000 2,247
19 Sep 2019 680 685 670 675 439,693 29,821,840,000 1,709
20 Sep 2019 680 685 665 675 430,685 28,965,378,000 1,743
23 Sep 2019 675 680 660 675 139,764 9,354,730,500 1,486
24 Sep 2019 670 670 650 650 412,477 27,062,811,500 1,868
25 Sep 2019 650 660 635 655 132,316 8,568,340,000 1,340
26 Sep 2019 665 665 650 660 83,501 5,508,496,500 1,033
27 Sep 2019 670 670 645 645 166,861 10,882,200,500 994
30 Sep 2019 645 665 640 665 87,629 5,742,267,500 1,223
01 Oct 2019 660 660 630 635 332,014 21,258,155,000 2,691
02 Oct 2019 640 640 615 615 265,851 16,581,767,500 2,587
03 Oct 2019 610 615 600 605 402,764 24,388,610,500 2,471
04 Oct 2019 605 620 595 600 346,114 20,814,269,000 2,582
07 Oct 2019 595 600 570 580 295,784 17,267,368,500 3,027
08 Oct 2019 585 610 585 610 284,782 17,071,778,000 1,805
09 Oct 2019 600 605 590 600 193,998 11,634,119,000 1,759
10 Oct 2019 610 640 595 640 405,899 25,294,046,500 2,321
11 Oct 2019 640 640 620 630 119,693 7,560,681,500 1,595
14 Oct 2019 645 650 610 635 208,879 13,115,713,000 1,615
15 Oct 2019 625 630 615 615 318,274 19,651,309,500 2,083
16 Oct 2019 620 625 615 620 157,021 9,716,784,500 1,781
17 Oct 2019 615 625 610 620 210,579 13,038,170,000 1,951
18 Oct 2019 620 635 610 610 456,160 28,237,130,500 4,454
21 Oct 2019 615 625 600 610 277,503 16,846,545,000 2,856
22 Oct 2019 615 615 600 610 221,994 13,488,336,000 3,223
23 Oct 2019 610 620 605 615 168,335 10,318,868,500 2,459
24 Oct 2019 620 635 620 635 660,141 41,505,048,500 2,969
25 Oct 2019 635 640 605 610 384,883 23,728,903,500 3,508
28 Oct 2019 610 615 590 600 547,323 32,756,750,000 3,723
29 Oct 2019 600 625 590 625 1,008,697 61,518,554,000 4,701
30 Oct 2019 630 650 620 630 652,800 41,411,249,000 6,069
31 Oct 2019 645 650 610 625 403,956 25,144,379,000 2,916
01 Nov 2019 625 625 615 620 62,958 3,908,606,500 1,129
04 Nov 2019 620 625 605 605 157,677 9,618,459,500 2,918
05 Nov 2019 615 615 595 610 351,135 21,192,008,000 3,167
06 Nov 2019 610 610 590 595 471,406 28,143,377,500 2,987
07 Nov 2019 590 595 570 580 717,822 41,618,386,000 5,472
08 Nov 2019 585 590 570 580 568,648 32,890,481,000 2,889
11 Nov 2019 580 580 560 570 364,408 20,707,201,500 2,967
12 Nov 2019 570 585 565 585 380,006 21,976,465,500 3,126
13 Nov 2019 585 595 580 580 280,240 16,479,993,500 2,358
14 Nov 2019 585 590 565 565 454,136 26,120,073,000 2,586
15 Nov 2019 565 585 565 585 254,145 14,703,374,500 2,258
18 Nov 2019 590 590 580 590 166,146 9,745,768,500 2,118
19 Nov 2019 595 595 580 595 124,287 7,307,020,000 1,543
20 Nov 2019 595 610 590 605 548,437 33,143,843,500 3,742
21 Nov 2019 605 610 585 585 213,370 12,666,825,000 2,134
22 Nov 2019 590 590 570 575 174,681 10,118,516,500 1,610
25 Nov 2019 575 575 560 560 401,908 22,713,149,000 4,119
26 Nov 2019 560 570 555 560 569,556 31,901,932,500 2,315
27 Nov 2019 560 570 550 565 274,337 15,410,335,500 1,804
28 Nov 2019 560 565 555 560 210,511 11,790,865,500 1,294
29 Nov 2019 555 570 555 565 272,706 15,356,234,000 1,929
02 Dec 2019 565 580 565 580 180,815 10,386,747,000 2,038
03 Dec 2019 580 590 575 585 162,626 9,458,092,000 1,609
04 Dec 2019 580 580 565 565 219,412 12,506,722,500 1,531
05 Dec 2019 565 570 560 560 269,159 15,138,594,000 3,357
06 Dec 2019 560 570 560 565 338,443 19,103,777,500 1,676

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