Pakuwon Jati Tbk. - Price History

Monthly price history for PWON.JK (Pakuwon Jati Tbk.)

DateAdjusted priceReal price
May 2024 IDR398 IDR398
April 2024 IDR402 IDR402
March 2024 IDR424 IDR424
February 2024 IDR406 IDR406
January 2024 IDR420 IDR420
December 2023 IDR454 IDR454
November 2023 IDR412 IDR412
October 2023 IDR400 IDR400
September 2023 IDR438 IDR438
August 2023 IDR450 IDR450
July 2023 IDR480 IDR480
June 2023 IDR481.53 IDR488
May 2023 IDR461.79 IDR468
April 2023 IDR479.55 IDR486
March 2023 IDR447.98 IDR454
February 2023 IDR455.87 IDR462
January 2023 IDR442.06 IDR448
December 2022 IDR449.95 IDR456
November 2022 IDR467.71 IDR474
October 2022 IDR432.19 IDR438
September 2022 IDR446 IDR452
August 2022 IDR477.58 IDR484
July 2022 IDR449.95 IDR456
June 2022 IDR461.54 IDR472
May 2022 IDR498.70 IDR510
April 2022 IDR547.59 IDR560
March 2022 IDR473.28 IDR484
February 2022 IDR447.85 IDR458
January 2022 IDR420.47 IDR430
December 2021 IDR453.72 IDR464
November 2021 IDR481.10 IDR492
October 2021 IDR488.92 IDR500
September 2021 IDR473.28 IDR484
August 2021 IDR447.85 IDR458
July 2021 IDR391.14 IDR400
June 2021 IDR430.25 IDR440
May 2021 IDR488.92 IDR500
April 2021 IDR518.26 IDR530
March 2021 IDR528.04 IDR540
February 2021 IDR537.82 IDR550
January 2021 IDR471.32 IDR482
December 2020 IDR498.70 IDR510
November 2020 IDR488.92 IDR500
October 2020 IDR404.83 IDR414
September 2020 IDR346.16 IDR354
August 2020 IDR398.96 IDR408
July 2020 IDR414.61 IDR424
June 2020 IDR406.78 IDR416
May 2020 IDR353.98 IDR362
April 2020 IDR369.62 IDR378
March 2020 IDR301.18 IDR308
February 2020 IDR518.26 IDR530
January 2020 IDR508.48 IDR520
December 2019 IDR557.37 IDR570
November 2019 IDR552.48 IDR565
October 2019 IDR611.15 IDR625
September 2019 IDR650.27 IDR665
August 2019 IDR625.82 IDR640
July 2019 IDR718.72 IDR735
June 2019 IDR706.84 IDR730
May 2019 IDR682.63 IDR705
April 2019 IDR692.31 IDR715
March 2019 IDR668.11 IDR690
February 2019 IDR600.33 IDR620
January 2019 IDR629.38 IDR650
December 2018 IDR600.33 IDR620
November 2018 IDR571.28 IDR590
October 2018 IDR462.83 IDR478
September 2018 IDR498.66 IDR515
August 2018 IDR498.66 IDR515
July 2018 IDR498.66 IDR515
June 2018 IDR507.38 IDR530
May 2018 IDR536.09 IDR560
April 2018 IDR564.81 IDR590
March 2018 IDR603.11 IDR630
February 2018 IDR646.18 IDR675
January 2018 IDR679.69 IDR710
December 2017 IDR655.76 IDR685
November 2017 IDR593.53 IDR620
October 2017 IDR603.11 IDR630
September 2017 IDR583.96 IDR610
August 2017 IDR641.40 IDR670
July 2017 IDR679.69 IDR710
June 2017 IDR588.75 IDR615
May 2017 IDR579.62 IDR610
April 2017 IDR593.87 IDR625
March 2017 IDR584.37 IDR615
February 2017 IDR560.61 IDR590
January 2017 IDR532.11 IDR560
December 2016 IDR536.86 IDR565
November 2016 IDR650.88 IDR685
October 2016 IDR684.14 IDR720
September 2016 IDR641.38 IDR675
August 2016 IDR565.36 IDR595
July 2016 IDR617.62 IDR650
June 2016 IDR580.23 IDR615
May 2016 IDR518.90 IDR550
April 2016 IDR495.32 IDR525
March 2016 IDR456.63 IDR484
February 2016 IDR432.10 IDR458
January 2016 IDR422.67 IDR448
December 2015 IDR467.95 IDR496
November 2015 IDR434.93 IDR461
October 2015 IDR401.91 IDR426
September 2015 IDR312.28 IDR331
August 2015 IDR358.51 IDR380
July 2015 IDR391.53 IDR415
June 2015 IDR401.38 IDR430
May 2015 IDR412.58 IDR442
April 2015 IDR408.85 IDR438
March 2015 IDR480.72 IDR515
February 2015 IDR513.39 IDR550
January 2015 IDR465.79 IDR499
December 2014 IDR480.72 IDR515
November 2014 IDR480.72 IDR515
October 2014 IDR420.05 IDR450
September 2014 IDR377.11 IDR404
August 2014 IDR406.05 IDR435
July 2014 IDR387.38 IDR415
June 2014 IDR322.20 IDR349
May 2014 IDR376.68 IDR408
April 2014 IDR324.97 IDR352
March 2014 IDR323.13 IDR350
February 2014 IDR304.66 IDR330
January 2014 IDR283.43 IDR307
December 2013 IDR249.27 IDR270
November 2013 IDR230.81 IDR250
October 2013 IDR286.20 IDR310
September 2013 IDR259.71 IDR285
August 2013 IDR264.26 IDR290
July 2013 IDR346.28 IDR380
June 2013 IDR314.38 IDR345
May 2013 IDR382.73 IDR420
April 2013 IDR369.06 IDR405
March 2013 IDR350.83 IDR385
February 2013 IDR328.05 IDR360
January 2013 IDR250.60 IDR275
December 2012 IDR205.03 IDR225
November 2012 IDR209.59 IDR230
October 2012 IDR255.15 IDR280
September 2012 IDR244.72 IDR270
August 2012 IDR203.93 IDR225
July 2012 IDR203.93 IDR225
June 2012 IDR175.83 IDR194
May 2012 IDR170.40 IDR188
April 2012 IDR185.80 IDR205
March 2012 IDR185.80 IDR205
February 2012 IDR185.80 IDR820
January 2012 IDR179.01 IDR790
December 2011 IDR169.94 IDR750
November 2011 IDR181.27 IDR800
October 2011 IDR187.82 IDR828.92
September 2011 IDR170.35 IDR751.81
August 2011 IDR192.19 IDR848.19
July 2011 IDR196.56 IDR867.47
June 2011 IDR214.03 IDR944.58
May 2011 IDR218.40 IDR963.86
April 2011 IDR190.01 IDR838.55
March 2011 IDR194.38 IDR857.83
February 2011 IDR187.82 IDR828.92
January 2011 IDR190.01 IDR838.55
December 2010 IDR196.56 IDR867.47
November 2010 IDR198.74 IDR877.11
October 2010 IDR205.30 IDR906.02
September 2010 IDR218.40 IDR963.86
August 2010 IDR181.27 IDR800
July 2010 IDR150.70 IDR665.06
June 2010 IDR174.72 IDR771.08
May 2010 IDR146.33 IDR645.78
April 2010 IDR133.22 IDR587.95
March 2010 IDR133.22 IDR587.95
February 2010 IDR124.49 IDR549.40
January 2010 IDR120.12 IDR530.12
December 2009 IDR117.94 IDR520.48
November 2009 IDR108.11 IDR477.11
October 2009 IDR108.11 IDR477.11
September 2009 IDR109.20 IDR481.93
August 2009 IDR97.19 IDR428.92
July 2009 IDR65.52 IDR289.16
June 2009 IDR76.44 IDR337.35
May 2009 IDR45.86 IDR202.41
April 2009 IDR49.14 IDR216.87
March 2009 IDR42.59 IDR187.95
February 2009 IDR42.59 IDR187.95
January 2009 IDR31.67 IDR139.76
December 2008 IDR88.45 IDR390.36
November 2008 IDR62.24 IDR274.70
October 2008 IDR80.81 IDR356.63
September 2008 IDR109.20 IDR481.93
August 2008 IDR107.02 IDR472.29
July 2008 IDR108.11 IDR477.11
June 2008 IDR90.72 IDR520.48
May 2008 IDR109.20 IDR626.51
April 2008 IDR82.32 IDR472.29
March 2008 IDR92.40 IDR530.12
February 2008 IDR87.36 IDR501.20
January 2008 IDR74.76 IDR428.92
December 2007 IDR84 IDR481.93
November 2007 IDR81.48 IDR467.47
October 2007 IDR84 IDR481.93
September 2007 IDR84 IDR481.93
August 2007 IDR100.80 IDR2,891.57
July 2007 IDR97.44 IDR2,795.18
June 2007 IDR53.76 IDR1,542.17
May 2007 IDR44.69 IDR1,281.93
April 2007 IDR38.98 IDR1,118.07
March 2007 IDR35.62 IDR1,021.69
February 2007 IDR30.24 IDR867.47
January 2007 IDR29.23 IDR838.55
December 2006 IDR26.21 IDR751.81
November 2006 IDR22.51 IDR645.78
October 2006 IDR17.14 IDR491.57
September 2006 IDR15.46 IDR443.37
August 2006 IDR15.79 IDR453.01
July 2006 IDR16.46 IDR18.16
June 2006 IDR16.46 IDR472.29
May 2006 IDR17.47 IDR501.20
April 2006 IDR14.45 IDR414.46
March 2006 IDR16.80 IDR18.54
February 2006 IDR16.80 IDR481.93
January 2006 IDR14.11 IDR404.82
December 2005 IDR15.62 IDR448.19
November 2005 IDR14.11 IDR404.82
October 2005 IDR14.11 IDR404.82
September 2005 IDR16.30 IDR467.47
August 2005 IDR15.12 IDR433.74
July 2005 IDR15.29 IDR438.55
June 2005 IDR16.80 IDR481.93
May 2005 IDR15.79 IDR453.01
April 2005 IDR14.78 IDR424.10
March 2005 IDR17.14 IDR491.57
February 2005 IDR13.44 IDR385.54
January 2005 IDR12.77 IDR366.26
December 2004 IDR12.77 IDR366.26
November 2004 IDR12.26 IDR351.81
October 2004 IDR11.76 IDR337.35
September 2004 IDR13.78 IDR395.18
August 2004 IDR12.60 IDR361.45
July 2004 IDR12.43 IDR356.63
June 2004 IDR13.44 IDR385.54
May 2004 IDR13.61 IDR390.36
April 2004 IDR13.44 IDR385.54
February 2004 IDR13.61 IDR390.36
January 2004 IDR10.92 IDR313.25
December 2003 IDR10.42 IDR298.80
November 2003 IDR10.08 IDR289.16
October 2003 IDR10.08 IDR289.16
September 2003 IDR7.90 IDR226.51
August 2003 IDR8.23 IDR236.14
July 2003 IDR4.70 IDR134.94
June 2003 IDR3.53 IDR101.20
May 2003 IDR3.36 IDR96.39
March 2003 IDR2.02 IDR57.83
February 2003 IDR2.35 IDR67.47
November 2002 IDR2.35 IDR67.47
October 2002 IDR2.02 IDR57.83
September 2002 IDR2.69 IDR77.11
August 2002 IDR2.86 IDR81.93
July 2002 IDR2.86 IDR81.93
June 2002 IDR3.02 IDR86.75
May 2002 IDR3.19 IDR91.57
April 2002 IDR3.70 IDR106.02
March 2002 IDR3.02 IDR86.75
February 2002 IDR2.52 IDR72.29
January 2002 IDR3.02 IDR86.75
December 2001 IDR2.52 IDR72.29
November 2001 IDR2.52 IDR72.29
October 2001 IDR2.86 IDR81.93
September 2001 IDR3.36 IDR96.39
August 2001 IDR3.36 IDR96.39
July 2001 IDR4.87 IDR139.76
April 2001 IDR3.36 IDR96.39
March 2001 IDR4.37 IDR125.30
February 2001 IDR3.70 IDR106.02
January 2001 IDR4.54 IDR130.12
December 2000 IDR5.04 IDR144.58
November 2000 IDR4.37 IDR125.30
October 2000 IDR4.20 IDR120.48
September 2000 IDR5.38 IDR154.22
August 2000 IDR6.38 IDR183.13
July 2000 IDR6.72 IDR192.77
June 2000 IDR7.56 IDR216.87
May 2000 IDR5.88 IDR168.67
April 2000 IDR7.56 IDR216.87
March 2000 IDR10.92 IDR313.25
February 2000 IDR12.60 IDR361.45
January 2000 IDR13.44 IDR385.54
December 1999 IDR14.28 IDR409.64
November 1999 IDR12.60 IDR361.45
October 1999 IDR15.96 IDR457.83
September 1999 IDR12.60 IDR361.45
August 1999 IDR11.76 IDR337.35
July 1999 IDR15.12 IDR433.74
June 1999 IDR15.12 IDR433.74
May 1999 IDR5.04 IDR144.58
April 1999 IDR2.52 IDR72.29
March 1999 IDR2.52 IDR72.29
February 1999 IDR1.68 IDR48.19
January 1999 IDR2.52 IDR72.29
December 1998 IDR2.52 IDR72.29
November 1998 IDR2.52 IDR72.29
October 1998 IDR1.68 IDR48.19
September 1998 IDR2.52 IDR72.29
August 1998 IDR0.84 IDR24.10
July 1998 IDR2.52 IDR72.29
June 1998 IDR1.68 IDR48.19
May 1998 IDR12.60 IDR361.45
April 1998 IDR12.60 IDR361.45
March 1998 IDR15.12 IDR433.74
February 1998 IDR17.64 IDR506.02
January 1998 IDR11.76 IDR337.35
December 1997 IDR15.12 IDR433.74
November 1997 IDR19.32 IDR554.22
October 1997 IDR20.16 IDR578.31
September 1997 IDR27.72 IDR795.18
August 1997 IDR33.60 IDR963.86
July 1997 IDR45.36 IDR1,301.20
June 1997 IDR42.84 IDR1,228.92
May 1997 IDR32.76 IDR939.76
April 1997 IDR31.92 IDR915.66
March 1997 IDR34.44 IDR987.95
February 1997 IDR35.28 IDR1,012.05
January 1997 IDR36.96 IDR1,060.24
December 1996 IDR31.08 IDR891.57
November 1996 IDR28.56 IDR819.28
October 1996 IDR26.88 IDR771.08
September 1996 IDR26.88 IDR771.08
August 1996 IDR29.40 IDR843.37
July 1996 IDR30.24 IDR867.47
June 1996 IDR28.56 IDR819.28
May 1996 IDR30.24 IDR867.47
April 1996 IDR31.92 IDR915.66
March 1996 IDR31.08 IDR891.57
February 1996 IDR32.76 IDR939.76
January 1996 IDR31.08 IDR891.57
December 1995 IDR24.36 IDR698.80
October 1995 IDR30.66 IDR879.52
July 1995 IDR30.24 IDR867.47
June 1994 IDR50.28 IDR1,442.24

PWON.JK

Price: IDR398

52 week price:
376.00
525.00

5-year range yield:
0.90%
1.34%

Forward Dividend Yield: 1.63%

Payout Ratio: 14.80%

Payout Ratio Range:
14.80%
17.06%

Dividend Per Share: 6.50 IDR

Earnings Per Share: 38.22 IDR

P/E Ratio: 10.86

Exchange: JKT

Sector: Real Estate

Industry: Real Estate - Diversified

Market Capitalization: 19.5 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 2

Links: