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 15 Jan 2021
48.28% Scripless = 23,250,832,496.000
Local Percentage
26.73%
Foreign Percentage
21.54%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Jan 2020 580 585 565 575 400,870 22,986,986,500 1,950
22 Jan 2020 575 575 560 560 240,308 13,521,569,500 2,081
23 Jan 2020 560 575 555 570 261,039 14,861,294,500 1,899
24 Jan 2020 575 585 565 570 180,557 10,400,021,500 1,615
27 Jan 2020 570 570 540 545 355,187 19,642,223,000 2,589
28 Jan 2020 540 555 535 550 391,096 21,313,411,500 2,619
29 Jan 2020 550 560 540 545 210,943 11,536,320,000 2,066
30 Jan 2020 545 550 535 535 190,971 10,273,336,500 2,094
31 Jan 2020 540 545 510 520 361,602 18,922,353,500 4,099
03 Feb 2020 510 525 510 510 293,289 15,125,149,000 2,875
04 Feb 2020 510 525 510 525 174,047 9,063,309,500 1,398
05 Feb 2020 530 530 515 525 265,413 13,871,951,500 1,743
06 Feb 2020 525 540 525 535 360,680 19,184,526,000 3,294
07 Feb 2020 530 545 530 535 350,733 18,864,881,500 4,362
10 Feb 2020 530 530 525 530 207,471 10,948,782,000 2,511
11 Feb 2020 530 545 530 535 159,765 8,593,749,000 2,529
12 Feb 2020 540 545 530 535 300,576 16,102,196,500 3,492
13 Feb 2020 535 545 535 540 139,948 7,520,843,000 2,745
14 Feb 2020 540 560 535 555 403,216 22,228,647,500 2,870
17 Feb 2020 560 580 555 575 601,890 34,231,543,000 4,078
18 Feb 2020 575 605 565 600 835,360 49,087,854,000 4,628
19 Feb 2020 600 610 590 595 429,392 25,749,956,500 2,762
20 Feb 2020 595 600 580 580 264,963 15,456,530,500 1,939
21 Feb 2020 580 590 570 575 271,250 15,720,341,000 3,069
24 Feb 2020 570 570 540 540 466,935 25,790,299,000 3,261
25 Feb 2020 530 560 530 555 366,172 20,093,720,500 2,486
26 Feb 2020 550 565 540 550 291,882 16,222,900,000 1,684
27 Feb 2020 550 555 535 540 332,065 17,961,940,000 2,146
28 Feb 2020 535 535 520 530 584,135 30,893,471,500 3,376
02 Mar 2020 530 550 520 525 409,236 21,873,447,000 2,852
03 Mar 2020 530 555 530 545 304,408 16,603,422,000 2,266
04 Mar 2020 540 570 535 560 378,773 21,203,654,500 3,198
05 Mar 2020 565 570 545 545 290,789 15,987,500,000 1,834
06 Mar 2020 535 540 530 530 165,555 8,854,155,500 1,544
09 Mar 2020 510 525 496 500 569,245 28,911,529,500 3,528
10 Mar 2020 498 520 496 498 275,920 13,930,547,300 3,084
11 Mar 2020 500 500 450 450 582,570 27,106,627,800 6,008
12 Mar 2020 410 436 372 412 467,731 19,134,123,200 3,565
13 Mar 2020 0 420 384 394 729,614 28,563,392,200 4,464
16 Mar 2020 0 396 368 368 283,932 10,511,411,000 3,148
17 Mar 2020 0 360 344 344 338,655 11,676,863,200 3,792
18 Mar 2020 0 360 320 330 503,915 16,595,839,200 4,980
19 Mar 2020 0 350 308 308 361,012 11,136,287,000 2,646
20 Mar 2020 0 314 288 304 1,070,519 31,864,149,600 4,646
23 Mar 2020 0 296 284 286 456,959 13,140,290,600 2,890
24 Mar 2020 0 298 266 268 340,543 9,516,040,000 4,529
26 Mar 2020 0 328 272 310 597,886 18,684,284,000 5,982
27 Mar 2020 0 364 320 334 529,361 18,349,601,600 5,931
30 Mar 2020 0 334 312 312 212,249 6,627,983,800 1,646
31 Mar 2020 0 338 304 308 803,516 25,175,038,800 6,514
01 Apr 2020 0 322 304 312 560,505 17,561,382,800 6,835
02 Apr 2020 0 328 294 328 344,959 11,074,927,200 3,350
03 Apr 2020 0 352 330 344 463,108 15,876,300,600 4,147
06 Apr 2020 0 416 348 416 1,107,195 42,581,082,800 9,153
07 Apr 2020 0 438 388 404 2,145,354 86,592,242,200 12,555
08 Apr 2020 0 404 376 380 904,189 34,544,854,200 4,738
09 Apr 2020 0 406 372 404 475,530 18,654,888,200 3,659
13 Apr 2020 0 406 386 392 347,444 13,849,827,800 2,835
14 Apr 2020 0 410 396 406 585,769 23,640,429,800 3,750
15 Apr 2020 0 420 388 414 779,579 31,805,088,600 3,707
17 Apr 2020 0 432 408 424 894,143 37,596,325,400 6,421
20 Apr 2020 0 430 400 400 767,664 31,667,769,400 4,354
21 Apr 2020 0 400 372 378 890,224 33,608,292,800 5,913
22 Apr 2020 0 384 364 376 503,064 18,857,779,000 3,794
23 Apr 2020 0 384 374 376 286,216 10,874,329,400 2,528
24 Apr 2020 0 380 350 350 433,842 15,479,482,400 5,465
27 Apr 2020 0 354 326 338 1,252,263 41,500,512,000 6,363
28 Apr 2020 0 362 332 360 644,676 22,548,481,000 3,931
29 Apr 2020 0 370 348 360 379,771 13,755,185,200 3,696
30 Apr 2020 0 386 360 378 700,501 26,056,965,800 3,804
04 May 2020 0 376 352 352 559,216 19,794,979,000 4,114
05 May 2020 0 356 342 346 544,724 18,928,688,800 4,613
06 May 2020 0 352 342 350 273,741 9,537,674,400 2,755
08 May 2020 0 364 348 356 525,056 18,634,129,600 5,228
11 May 2020 0 368 356 360 900,743 32,546,115,800 4,189
12 May 2020 0 362 342 346 554,137 19,381,862,600 3,685
13 May 2020 0 350 322 334 1,747,212 58,290,284,200 5,620
14 May 2020 0 342 326 338 593,822 20,056,189,400 3,472
15 May 2020 0 344 324 326 549,668 18,149,362,000 3,813
18 May 2020 0 344 312 334 1,375,517 45,468,835,600 5,567
19 May 2020 0 352 334 342 878,193 30,172,269,800 4,925
20 May 2020 0 346 334 340 390,164 13,211,230,200 4,927
26 May 2020 0 366 334 362 1,479,723 52,267,030,600 6,115
27 May 2020 0 420 364 400 2,990,128 116,611,638,000 13,936
28 May 2020 0 408 376 376 1,814,523 69,812,331,600 10,368
29 May 2020 0 402 362 362 16,046,804 588,527,590,400 16,003
02 Jun 2020 0 388 364 384 4,393,278 166,122,265,600 13,775
03 Jun 2020 0 416 386 412 3,811,977 154,054,805,400 12,414
04 Jun 2020 0 428 408 414 4,329,763 180,714,960,800 16,934
05 Jun 2020 0 468 414 462 4,468,654 199,064,792,400 20,051
08 Jun 2020 0 496 466 480 5,253,687 254,429,612,200 17,273
09 Jun 2020 0 494 454 454 2,752,248 128,892,324,200 15,368
10 Jun 2020 0 464 424 432 2,653,757 117,566,981,400 13,336
11 Jun 2020 0 448 420 434 1,898,103 82,858,928,200 9,094
12 Jun 2020 0 468 414 454 3,282,964 145,869,550,200 12,558
15 Jun 2020 0 470 434 434 2,593,009 117,445,159,600 14,253
16 Jun 2020 0 464 444 458 2,012,284 92,164,831,600 9,510
17 Jun 2020 0 470 458 464 1,366,604 63,339,172,600 6,481
18 Jun 2020 0 470 456 458 999,131 46,250,947,800 5,707
19 Jun 2020 0 462 446 446 748,084 33,738,693,800 4,604
22 Jun 2020 0 454 440 448 300,766 13,478,422,800 3,391
23 Jun 2020 0 450 430 436 1,010,550 44,261,427,600 5,690
24 Jun 2020 0 450 432 436 997,584 43,700,069,600 5,607
25 Jun 2020 0 444 418 424 1,191,797 50,629,193,000 8,093
26 Jun 2020 0 434 424 424 563,449 24,087,598,000 4,616
29 Jun 2020 0 428 414 426 801,042 33,634,578,400 5,671
30 Jun 2020 0 436 416 416 617,863 26,078,641,200 5,297
01 Jul 2020 0 422 410 412 573,908 23,702,853,400 4,547
02 Jul 2020 0 428 412 428 1,650,300 69,949,002,400 6,646
03 Jul 2020 0 436 416 418 1,141,497 48,269,979,600 8,941
06 Jul 2020 0 422 414 414 788,216 32,801,570,000 5,600
07 Jul 2020 0 420 412 412 809,520 33,603,283,400 6,174
08 Jul 2020 0 422 412 420 1,054,752 44,159,405,400 5,258
09 Jul 2020 0 428 414 416 1,810,634 76,020,733,400 8,364
10 Jul 2020 0 418 404 406 1,495,577 61,160,267,800 10,294
13 Jul 2020 0 410 404 408 642,005 26,119,725,200 4,557
14 Jul 2020 0 418 408 414 1,277,538 52,923,570,400 8,612
15 Jul 2020 0 432 416 428 2,803,305 118,930,646,200 13,283
16 Jul 2020 0 438 426 428 1,666,914 71,868,826,200 9,524
17 Jul 2020 0 432 422 424 999,000 42,505,816,200 5,523
20 Jul 2020 0 428 416 418 1,408,003 59,433,342,200 4,347
21 Jul 2020 0 432 418 428 1,153,736 49,245,331,400 4,868
22 Jul 2020 0 430 420 420 871,893 36,915,624,600 3,878
23 Jul 2020 0 434 416 426 1,482,637 63,393,155,600 5,490
24 Jul 2020 0 432 422 424 605,547 25,794,252,600 2,780
27 Jul 2020 0 432 424 428 793,556 34,036,447,600 3,174
28 Jul 2020 0 436 424 426 566,424 24,290,173,600 2,770
29 Jul 2020 0 432 424 424 475,754 20,364,155,200 2,543
30 Jul 2020 0 428 416 424 847,464 35,831,917,400 3,589
03 Aug 2020 0 426 396 396 975,595 39,082,202,400 8,506
04 Aug 2020 0 404 394 398 918,582 36,567,217,400 3,992
05 Aug 2020 0 400 386 392 2,453,847 96,144,796,000 10,547
06 Aug 2020 0 398 386 388 2,185,543 85,499,435,600 8,265
07 Aug 2020 0 392 374 376 1,763,168 67,184,523,200 12,859
10 Aug 2020 0 388 372 384 1,341,220 51,400,308,200 7,655
11 Aug 2020 0 394 384 394 1,634,488 63,763,448,200 8,271
12 Aug 2020 0 408 390 406 2,345,992 94,134,724,200 12,224
13 Aug 2020 0 412 400 400 775,218 31,283,705,000 5,205
14 Aug 2020 0 404 390 392 1,209,500 47,904,304,200 8,302
18 Aug 2020 0 408 392 406 1,151,520 46,416,425,200 5,672
19 Aug 2020 0 422 406 412 2,049,565 85,355,650,200 10,949
24 Aug 2020 0 418 412 416 726,517 30,207,834,600 4,806
25 Aug 2020 0 434 416 428 1,925,048 81,805,277,600 8,987
26 Aug 2020 0 430 422 422 540,939 22,917,872,800 5,160
27 Aug 2020 0 426 414 418 1,308,534 54,933,158,000 6,271
28 Aug 2020 0 424 416 420 699,438 29,358,301,400 3,683
31 Aug 2020 0 424 404 408 1,610,724 66,705,419,400 6,750
01 Sep 2020 0 414 406 410 306,431 12,548,963,800 3,100
02 Sep 2020 0 420 408 410 310,948 12,808,267,200 3,247
03 Sep 2020 0 414 406 408 373,248 15,279,853,600 2,250
04 Sep 2020 0 408 398 406 559,307 22,611,785,200 3,578
07 Sep 2020 406 410 400 402 549,946 22,133,226,600 2,829
08 Sep 2020 402 404 400 402 379,916 15,258,447,000 2,869
09 Sep 2020 400 400 380 382 1,416,834 55,039,827,000 8,537
10 Sep 2020 370 370 356 356 1,416,556 50,553,720,800 6,650
11 Sep 2020 344 364 332 350 3,452,522 119,890,183,000 13,878
14 Sep 2020 360 380 360 380 1,788,894 66,445,865,800 10,219
15 Sep 2020 386 388 368 374 1,079,839 40,583,353,400 6,523
16 Sep 2020 374 376 368 374 592,083 22,042,625,200 3,508
17 Sep 2020 380 380 372 376 462,600 17,378,612,400 2,663
18 Sep 2020 378 386 374 384 748,209 28,529,833,800 4,259
21 Sep 2020 386 388 368 370 641,960 24,090,589,800 4,816
22 Sep 2020 364 366 356 358 862,877 31,178,528,600 5,152
23 Sep 2020 360 366 348 354 614,651 21,775,049,400 4,423
24 Sep 2020 348 350 342 344 934,457 32,217,223,600 4,887
25 Sep 2020 346 350 342 346 1,107,760 38,294,081,200 5,701
28 Sep 2020 350 358 346 356 1,122,812 39,605,162,800 4,376
29 Sep 2020 360 364 350 354 396,179 14,186,136,200 3,699
30 Sep 2020 354 356 348 354 377,318 13,262,500,800 2,590
01 Oct 2020 354 358 348 354 536,225 18,859,473,600 3,414
02 Oct 2020 354 356 344 346 604,981 21,039,818,400 4,008
05 Oct 2020 350 352 342 344 493,304 17,024,776,600 3,356
06 Oct 2020 350 356 348 352 636,869 22,399,231,400 4,219
07 Oct 2020 352 362 350 354 779,450 27,750,906,400 4,516
08 Oct 2020 360 372 358 370 1,650,787 60,415,021,000 7,820
09 Oct 2020 372 386 368 382 1,985,847 75,345,189,800 8,139
12 Oct 2020 390 402 388 396 1,878,623 74,633,005,000 9,585
13 Oct 2020 400 406 386 400 1,465,175 58,374,210,800 7,332
14 Oct 2020 400 404 394 400 803,230 32,133,726,600 3,713
15 Oct 2020 400 402 394 394 517,324 20,552,549,000 3,316
16 Oct 2020 390 398 390 392 817,233 32,218,063,800 3,184
19 Oct 2020 396 410 396 406 1,764,140 71,479,544,000 7,286
20 Oct 2020 406 408 398 402 550,633 22,134,607,200 4,629
21 Oct 2020 402 406 398 400 660,981 26,478,127,000 3,636
22 Oct 2020 400 408 392 404 1,469,824 59,168,910,800 5,751
23 Oct 2020 406 424 404 416 2,580,617 107,384,926,000 12,457
26 Oct 2020 420 422 414 416 1,732,936 72,408,018,600 5,676
27 Oct 2020 414 418 412 414 767,481 31,835,432,000 3,830
02 Nov 2020 412 418 404 418 740,434 30,671,664,400 5,096
03 Nov 2020 418 424 418 422 623,268 26,277,403,000 4,043
04 Nov 2020 426 430 412 412 1,086,198 45,747,291,400 7,864
05 Nov 2020 420 422 412 416 928,695 38,644,820,200 3,252
06 Nov 2020 416 426 416 422 766,464 32,323,292,400 5,241
09 Nov 2020 430 434 424 430 1,358,895 58,318,790,600 5,988
10 Nov 2020 446 474 444 464 5,200,789 238,502,586,400 15,038
11 Nov 2020 468 470 454 454 3,930,362 179,940,232,800 10,305
12 Nov 2020 454 456 442 444 707,461 31,621,509,200 5,979
13 Nov 2020 442 464 440 456 712,010 32,313,240,000 5,926
16 Nov 2020 460 484 460 482 1,740,947 82,368,618,600 9,281
17 Nov 2020 488 496 482 486 1,105,364 53,907,037,800 8,104
18 Nov 2020 486 498 486 494 1,255,538 61,757,183,400 5,542
19 Nov 2020 494 510 488 505 1,581,492 79,053,764,500 8,820
20 Nov 2020 510 520 496 500 948,283 47,858,825,700 7,266
23 Nov 2020 505 515 500 515 761,609 38,781,589,500 6,681
24 Nov 2020 525 530 515 530 834,360 43,692,769,500 5,753
25 Nov 2020 535 540 500 505 1,229,064 63,174,994,500 9,200
26 Nov 2020 505 525 500 525 1,060,654 55,062,144,000 4,861
27 Nov 2020 530 535 515 520 606,423 31,891,985,000 12,305
30 Nov 2020 540 555 486 500 2,810,271 145,566,275,100 15,916
01 Dec 2020 505 515 490 515 1,231,678 62,596,647,300 8,443
02 Dec 2020 515 550 510 550 1,673,776 89,545,009,500 10,711
03 Dec 2020 555 560 530 535 1,052,992 56,792,167,000 8,483
04 Dec 2020 535 535 510 525 956,900 49,758,579,000 6,342
07 Dec 2020 540 545 525 525 511,069 27,179,896,500 5,122
08 Dec 2020 530 530 510 510 788,140 40,573,094,000 10,001
10 Dec 2020 515 545 515 545 1,867,632 99,679,117,000 13,632
11 Dec 2020 550 555 540 550 1,039,276 56,701,570,000 7,983
14 Dec 2020 550 555 530 535 889,835 47,843,651,500 8,012
15 Dec 2020 535 540 515 525 1,031,568 53,764,740,000 11,072
16 Dec 2020 530 540 525 535 1,260,970 66,902,756,500 8,693
17 Dec 2020 535 555 525 550 2,545,659 138,782,726,000 12,723
18 Dec 2020 555 585 550 575 2,557,548 145,624,362,500 15,713
21 Dec 2020 580 590 560 575 1,106,653 63,639,246,500 10,104
22 Dec 2020 570 575 535 545 1,156,439 63,962,761,500 11,224
23 Dec 2020 545 560 515 530 945,315 50,560,720,000 8,314
28 Dec 2020 530 545 520 535 571,749 30,672,036,500 5,501
29 Dec 2020 535 550 510 515 1,097,218 57,339,121,000 9,314
30 Dec 2020 515 520 500 510 1,359,004 69,093,566,000 9,779
04 Jan 2021 515 525 496 520 953,263 48,881,996,800 6,430
05 Jan 2021 510 540 510 525 794,860 42,040,871,500 7,103
06 Jan 2021 525 530 505 510 964,556 49,356,652,000 8,247
07 Jan 2021 510 520 505 515 457,380 23,379,372,000 5,377
08 Jan 2021 515 520 510 515 821,242 42,210,048,000 6,801
11 Jan 2021 510 555 510 550 1,945,516 103,662,534,000 14,296
12 Jan 2021 550 575 530 570 2,220,554 122,710,404,500 15,269
13 Jan 2021 575 595 560 590 2,209,382 128,115,589,500 15,626
14 Jan 2021 595 595 565 565 670,898 38,335,415,000 8,610
15 Jan 2021 565 570 550 555 756,852 42,182,188,500 7,900

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
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