Pakuwon Jati Tbk. - Price History
Monthly price history for PWON.JK (Pakuwon Jati Tbk.)
Date | Adjusted price | Real 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
Forward Dividend Yield: 1.63%
Payout Ratio: 14.80%
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