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 17 Jan 2022
48.28% Scripless = 23,250,907,896.000
Local Percentage
26.40%
Foreign Percentage
21.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 525 530 510 515 1,298,753 67,151,198,500 8,786
25 Jan 2021 515 530 505 515 880,571 45,475,733,000 6,973
26 Jan 2021 515 520 480 486 1,559,640 77,464,559,500 13,755
27 Jan 2021 486 492 464 486 1,574,389 75,392,903,000 12,472
28 Jan 2021 462 486 462 476 1,420,444 67,258,612,600 8,470
29 Jan 2021 488 492 468 482 1,235,418 59,171,913,600 8,574
01 Feb 2021 482 530 470 525 2,027,109 103,380,096,500 14,443
02 Feb 2021 530 535 494 496 1,154,890 58,646,601,200 10,019
03 Feb 2021 505 520 498 500 870,305 44,046,277,300 6,307
04 Feb 2021 505 510 496 500 409,058 20,514,501,300 4,415
05 Feb 2021 500 510 498 505 420,694 21,198,620,500 5,062
08 Feb 2021 515 530 510 530 1,144,173 59,863,873,000 7,648
09 Feb 2021 540 540 520 530 1,032,540 54,922,906,500 10,501
10 Feb 2021 530 540 515 535 975,137 51,542,082,000 6,603
11 Feb 2021 535 540 515 525 486,867 25,531,594,000 3,941
15 Feb 2021 525 550 525 550 1,215,190 65,981,760,000 15,015
16 Feb 2021 555 560 545 550 817,282 44,968,680,500 6,434
17 Feb 2021 550 550 530 545 968,628 52,616,036,000 5,967
18 Feb 2021 545 560 540 545 988,961 54,433,924,500 6,897
19 Feb 2021 550 560 540 555 948,695 52,506,806,000 6,798
22 Feb 2021 560 570 550 555 635,753 35,639,799,500 6,843
23 Feb 2021 560 560 535 540 402,374 21,872,436,500 5,878
24 Feb 2021 540 560 530 560 646,443 35,485,854,000 5,707
25 Feb 2021 560 575 555 575 888,358 50,610,061,000 7,712
26 Feb 2021 565 570 545 550 678,406 37,526,067,000 6,373
01 Mar 2021 550 595 550 585 2,151,137 124,728,869,000 12,772
02 Mar 2021 595 600 575 580 821,928 48,171,145,500 7,371
03 Mar 2021 585 595 580 590 638,666 37,646,596,500 5,041
04 Mar 2021 595 595 570 580 253,512 14,727,618,000 4,208
05 Mar 2021 570 580 560 565 383,634 21,752,853,500 3,908
08 Mar 2021 570 580 545 560 379,126 21,218,641,000 3,931
09 Mar 2021 570 570 555 565 309,473 17,419,984,000 3,098
10 Mar 2021 565 585 560 585 799,289 46,312,758,000 5,629
12 Mar 2021 590 615 585 600 1,093,530 65,669,274,500 8,223
15 Mar 2021 610 615 590 595 637,048 38,289,216,000 5,814
16 Mar 2021 595 600 580 590 596,567 35,297,052,500 3,212
17 Mar 2021 590 595 565 570 560,678 31,999,931,500 6,205
18 Mar 2021 575 585 570 580 487,624 28,258,687,500 3,718
19 Mar 2021 580 585 565 565 219,793 12,540,398,500 3,449
22 Mar 2021 565 575 555 560 372,877 21,102,675,000 5,271
23 Mar 2021 575 575 555 555 261,520 14,623,641,000 3,789
24 Mar 2021 550 555 540 545 420,135 22,927,372,000 4,654
25 Mar 2021 550 555 525 540 452,641 24,300,533,500 5,426
26 Mar 2021 550 570 535 565 542,463 30,223,229,000 3,875
29 Mar 2021 570 570 550 550 532,221 29,658,893,000 4,430
30 Mar 2021 550 550 540 545 295,560 16,074,850,000 3,058
31 Mar 2021 540 550 530 540 1,013,400 54,697,284,000 5,001
01 Apr 2021 540 550 530 540 350,302 18,797,889,500 3,363
05 Apr 2021 540 545 530 535 186,331 9,984,247,500 2,159
06 Apr 2021 535 550 525 545 337,945 18,186,755,500 2,698
07 Apr 2021 540 550 535 545 445,325 24,229,362,500 2,171
08 Apr 2021 545 555 535 540 393,305 21,341,149,000 3,041
09 Apr 2021 545 545 535 535 270,758 14,615,904,000 2,113
12 Apr 2021 540 540 498 498 1,164,312 59,247,435,600 10,104
13 Apr 2021 492 500 484 494 1,241,078 61,260,876,200 6,581
14 Apr 2021 496 520 496 515 547,199 27,928,626,600 3,795
15 Apr 2021 520 520 505 510 247,471 12,673,437,500 2,720
16 Apr 2021 510 515 500 505 463,913 23,430,314,500 4,249
19 Apr 2021 505 510 500 505 358,564 18,068,573,500 2,361
20 Apr 2021 510 515 500 510 540,369 27,455,672,500 3,032
21 Apr 2021 505 510 500 505 200,742 10,175,086,000 1,871
22 Apr 2021 510 515 500 505 324,881 16,415,885,000 1,880
23 Apr 2021 505 520 500 515 509,612 26,067,866,000 3,023
26 Apr 2021 525 530 515 525 531,819 27,855,989,500 4,192
27 Apr 2021 525 540 515 535 619,994 32,841,333,500 3,432
28 Apr 2021 535 540 525 540 328,364 17,596,501,000 2,726
29 Apr 2021 540 545 530 535 81,021 4,338,217,000 1,886
30 Apr 2021 535 540 520 530 171,696 9,076,404,500 2,208
03 May 2021 530 540 525 540 228,507 12,231,468,000 3,086
04 May 2021 540 540 530 535 155,228 8,275,469,000 2,130
05 May 2021 535 535 520 520 225,691 11,812,082,000 3,736
06 May 2021 520 525 505 505 583,437 29,789,296,500 5,920
07 May 2021 510 515 505 510 137,107 6,998,136,000 1,377
10 May 2021 515 525 510 520 230,577 11,949,233,000 3,151
11 May 2021 520 525 510 520 224,839 11,606,902,500 1,971
17 May 2021 520 525 496 500 511,891 25,737,844,100 6,579
18 May 2021 500 510 496 510 281,688 14,202,080,400 2,349
19 May 2021 505 510 498 498 285,777 14,291,667,500 2,437
20 May 2021 498 510 498 505 379,341 19,052,276,000 3,036
21 May 2021 510 510 498 505 290,723 14,572,365,700 2,333
24 May 2021 505 510 500 505 381,876 19,322,289,500 3,399
25 May 2021 510 515 500 510 381,743 19,411,314,000 2,557
27 May 2021 505 515 500 500 503,759 25,353,979,500 10,107
28 May 2021 500 505 496 498 365,778 18,315,032,700 2,801
31 May 2021 500 505 498 500 270,399 13,532,733,900 3,010
02 Jun 2021 500 510 500 510 299,487 15,175,660,500 3,870
03 Jun 2021 510 510 498 500 845,589 42,331,315,600 4,807
04 Jun 2021 505 505 496 496 493,569 24,585,095,400 5,933
07 Jun 2021 498 500 490 490 442,779 21,845,442,000 6,179
08 Jun 2021 492 496 480 480 562,651 27,293,045,800 7,202
09 Jun 2021 480 486 468 470 1,333,758 62,982,089,200 9,342
10 Jun 2021 472 478 468 472 656,859 31,030,503,000 6,895
11 Jun 2021 476 478 472 476 645,825 30,672,646,000 4,302
14 Jun 2021 478 488 470 474 1,147,631 55,023,097,000 8,598
15 Jun 2021 474 476 460 462 642,570 29,881,299,400 7,406
16 Jun 2021 462 468 456 462 282,577 13,076,488,200 3,898
17 Jun 2021 462 462 452 456 471,019 21,483,088,600 4,566
18 Jun 2021 456 456 436 446 990,534 43,940,714,200 7,294
21 Jun 2021 440 440 428 434 978,289 42,353,225,200 6,948
22 Jun 2021 440 452 438 438 733,657 32,519,911,600 6,023
23 Jun 2021 440 446 432 432 412,855 18,028,469,000 4,329
24 Jun 2021 438 458 434 452 859,277 38,590,230,600 6,240
25 Jun 2021 454 460 452 458 529,012 24,172,630,200 5,607
28 Jun 2021 458 460 446 450 500,968 22,590,047,200 4,699
29 Jun 2021 450 452 430 450 611,861 27,156,165,600 4,666
30 Jun 2021 450 452 438 440 493,325 21,831,746,400 4,065
01 Jul 2021 440 446 436 442 371,562 16,431,874,200 3,179
02 Jul 2021 440 450 438 442 315,248 13,997,482,800 2,976
05 Jul 2021 442 448 438 438 331,540 14,721,627,400 2,853
06 Jul 2021 440 448 440 444 432,993 19,272,598,600 3,457
07 Jul 2021 440 446 440 442 165,020 7,311,746,000 2,134
08 Jul 2021 442 446 440 442 262,672 11,651,612,600 3,454
09 Jul 2021 442 444 434 436 184,544 8,078,473,800 2,924
12 Jul 2021 436 442 436 440 427,598 18,810,195,600 2,480
13 Jul 2021 440 442 430 430 374,353 16,202,087,800 3,328
14 Jul 2021 430 430 404 410 784,918 32,355,291,800 6,328
15 Jul 2021 410 416 406 410 406,785 16,657,212,400 2,781
16 Jul 2021 408 416 408 410 253,299 10,403,117,800 2,176
19 Jul 2021 410 410 404 404 203,442 8,250,528,200 2,902
21 Jul 2021 406 422 406 420 936,649 38,899,343,400 4,984
22 Jul 2021 424 450 422 442 1,084,007 47,622,041,800 6,785
23 Jul 2021 450 452 432 444 461,228 20,458,009,800 4,037
26 Jul 2021 444 448 438 438 318,166 14,044,452,600 3,032
27 Jul 2021 440 442 432 436 474,123 20,683,180,200 2,447
28 Jul 2021 436 438 422 424 474,634 20,165,309,000 4,236
29 Jul 2021 424 430 416 426 512,784 21,684,820,000 5,744
30 Jul 2021 430 432 400 400 661,614 27,115,340,600 8,198
02 Aug 2021 410 434 402 430 825,784 34,741,013,000 6,484
03 Aug 2021 430 442 426 432 334,309 14,505,730,000 3,843
04 Aug 2021 432 434 424 430 248,582 10,685,238,200 2,450
05 Aug 2021 442 442 426 430 268,978 11,615,776,600 2,849
06 Aug 2021 432 434 424 430 218,760 9,368,178,200 2,910
09 Aug 2021 430 440 430 434 276,628 12,023,439,600 3,614
10 Aug 2021 434 444 434 444 343,191 15,135,370,200 3,393
12 Aug 2021 446 468 442 468 824,968 37,845,722,800 11,021
13 Aug 2021 470 472 448 454 395,982 18,002,494,200 5,784
16 Aug 2021 452 472 440 452 592,261 26,618,410,400 4,267
18 Aug 2021 452 462 436 448 1,198,685 53,977,057,600 5,281
19 Aug 2021 448 450 430 432 799,656 34,768,002,600 4,728
20 Aug 2021 434 436 426 428 504,664 21,643,288,400 2,885
23 Aug 2021 438 444 428 438 868,017 37,912,888,400 3,945
24 Aug 2021 442 454 442 450 610,815 27,405,324,600 3,853
25 Aug 2021 454 458 444 446 462,641 20,759,984,000 4,391
26 Aug 2021 446 448 432 440 220,676 9,722,584,600 2,010
27 Aug 2021 440 442 434 436 383,446 16,777,171,800 2,292
30 Aug 2021 444 460 436 452 1,355,744 61,065,620,000 5,454
31 Aug 2021 452 460 448 458 635,776 28,926,641,800 4,183
01 Sep 2021 458 460 448 454 265,391 12,003,338,000 2,978
02 Sep 2021 454 456 446 450 185,133 8,326,518,400 1,934
03 Sep 2021 450 460 448 456 659,899 30,029,834,800 3,217
06 Sep 2021 460 468 456 464 753,515 34,782,198,200 4,355
07 Sep 2021 466 472 458 470 938,875 43,805,842,000 5,484
08 Sep 2021 472 478 452 454 627,510 29,082,364,600 6,138
09 Sep 2021 454 466 452 466 551,677 25,435,292,600 4,372
10 Sep 2021 470 472 466 466 247,876 11,619,149,000 3,025
13 Sep 2021 462 466 456 462 215,546 9,947,231,200 2,193
14 Sep 2021 466 484 466 478 706,436 33,720,231,400 5,837
15 Sep 2021 478 484 474 480 519,932 24,940,345,200 4,599
16 Sep 2021 480 482 478 480 309,695 14,862,851,600 2,873
17 Sep 2021 480 482 474 478 339,011 16,256,651,000 2,415
20 Sep 2021 478 480 470 472 195,718 9,253,506,000 1,935
21 Sep 2021 468 482 466 480 302,303 14,384,055,200 3,334
22 Sep 2021 482 482 478 482 191,525 9,200,211,200 2,042
23 Sep 2021 486 488 478 480 326,821 15,712,147,400 4,143
24 Sep 2021 478 484 478 482 264,770 12,719,884,600 2,649
27 Sep 2021 482 484 480 482 113,746 5,476,027,800 1,884
28 Sep 2021 482 486 480 482 192,745 9,293,965,200 2,177
29 Sep 2021 480 480 474 478 209,473 9,975,041,800 2,128
30 Sep 2021 478 486 474 484 151,593 7,329,011,800 2,392
01 Oct 2021 478 492 476 488 641,207 31,230,303,000 4,335
04 Oct 2021 488 535 488 530 1,691,182 87,582,282,000 9,782
05 Oct 2021 530 535 515 525 622,941 32,462,880,000 3,732
06 Oct 2021 530 535 520 530 960,847 50,627,906,500 4,882
07 Oct 2021 525 530 505 520 678,620 34,975,667,500 4,447
08 Oct 2021 520 525 515 525 389,049 20,342,953,000 2,075
11 Oct 2021 525 525 510 515 733,524 37,881,546,500 3,573
12 Oct 2021 515 525 500 520 1,120,323 57,624,411,000 4,922
13 Oct 2021 520 525 505 520 917,830 47,290,486,500 4,481
14 Oct 2021 520 545 515 535 1,149,498 61,053,228,000 6,806
15 Oct 2021 535 545 525 530 630,092 33,435,269,000 4,341
18 Oct 2021 530 540 520 525 906,374 47,771,420,500 5,281
19 Oct 2021 525 530 515 525 341,039 17,710,118,500 2,319
21 Oct 2021 525 540 520 520 667,277 35,180,518,500 4,226
22 Oct 2021 515 525 515 525 352,962 18,407,408,000 2,409
25 Oct 2021 525 530 515 515 151,200 7,885,576,000 1,955
26 Oct 2021 520 525 515 515 137,018 7,080,117,500 1,373
27 Oct 2021 520 520 505 510 204,432 10,439,142,500 2,726
28 Oct 2021 500 510 482 488 908,383 44,731,490,000 6,330
29 Oct 2021 492 505 490 500 453,733 22,617,339,300 3,279
01 Nov 2021 500 525 500 510 703,006 36,248,151,500 4,526
02 Nov 2021 515 520 505 505 218,722 11,200,478,500 2,246
03 Nov 2021 510 525 505 515 528,006 27,358,854,000 3,323
04 Nov 2021 520 530 515 520 287,439 14,998,226,000 2,097
05 Nov 2021 525 525 510 515 301,192 15,615,660,500 1,470
08 Nov 2021 520 530 515 525 486,006 25,363,338,500 4,838
09 Nov 2021 525 530 520 525 260,955 13,704,930,500 2,434
10 Nov 2021 525 530 515 520 246,495 12,855,346,500 1,476
11 Nov 2021 520 530 520 530 261,246 13,776,809,000 2,465
12 Nov 2021 530 540 525 535 434,976 23,217,586,000 3,735
15 Nov 2021 535 550 535 545 530,469 28,728,170,000 4,166
16 Nov 2021 545 550 535 540 433,070 23,477,065,500 3,464
17 Nov 2021 545 560 540 560 458,508 25,299,222,000 4,267
18 Nov 2021 560 560 545 550 283,526 15,592,713,000 2,884
19 Nov 2021 550 560 550 555 362,789 20,088,053,000 2,429
22 Nov 2021 555 560 530 540 361,551 19,772,019,000 4,328
23 Nov 2021 540 540 525 535 361,701 19,263,220,000 3,149
24 Nov 2021 535 540 515 525 531,429 27,823,674,000 3,891
25 Nov 2021 525 530 510 520 332,706 17,282,735,500 2,660
26 Nov 2021 515 525 500 500 675,980 34,205,018,500 5,450
29 Nov 2021 500 505 488 496 559,098 27,772,404,600 5,732
30 Nov 2021 505 505 492 492 561,029 27,854,341,400 3,822
01 Dec 2021 492 496 470 478 575,418 27,676,910,400 6,033
02 Dec 2021 478 482 468 474 611,005 28,934,230,800 4,911
03 Dec 2021 478 488 472 482 429,931 20,700,527,600 2,768
06 Dec 2021 484 486 476 476 354,795 16,993,535,000 3,420
07 Dec 2021 482 494 480 486 279,638 13,616,421,200 2,612
10 Dec 2021 480 488 478 482 180,001 8,687,179,000 4,044
13 Dec 2021 486 505 484 500 525,435 26,071,584,300 3,825
14 Dec 2021 505 505 488 492 260,230 12,854,529,600 4,102
15 Dec 2021 492 498 490 492 282,972 13,970,298,000 2,230
16 Dec 2021 494 498 482 484 246,125 11,995,394,800 2,670
17 Dec 2021 482 486 470 470 393,892 18,650,631,600 3,030
20 Dec 2021 470 480 470 472 289,068 13,711,556,800 3,074
23 Dec 2021 462 466 460 462 155,394 7,183,666,200 3,024
24 Dec 2021 462 470 456 460 279,261 12,884,248,400 2,545
27 Dec 2021 460 468 458 466 181,705 8,440,439,800 2,093
28 Dec 2021 470 480 468 478 162,301 7,724,796,800 2,258
29 Dec 2021 476 478 470 476 125,182 5,923,060,800 2,196
30 Dec 2021 476 476 464 464 212,115 9,920,791,800 2,370
03 Jan 2022 464 472 464 470 123,923 5,817,124,400 2,951
04 Jan 2022 470 484 470 480 324,591 15,581,675,000 3,610
05 Jan 2022 480 482 470 476 377,929 17,979,459,400 3,359
06 Jan 2022 478 480 472 480 110,153 5,243,363,200 2,194
10 Jan 2022 480 480 472 478 444,255 21,154,824,600 3,022
11 Jan 2022 476 476 466 468 174,763 8,199,968,800 3,198
12 Jan 2022 468 472 446 450 411,554 18,801,435,200 5,188
13 Jan 2022 450 454 440 442 526,159 23,339,409,200 4,952
14 Jan 2022 442 446 436 438 349,054 15,352,834,400 4,252

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Jun 2021 05 Jul 2021 Active
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