Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 665.00 | 670.00 | 655.00 | 665.00 | 603.67 | 211,000 |
| 2024-08-12 | 665.00 | 670.00 | 655.00 | 665.00 | 603.67 | 239,000 |
| 2024-08-09 | 650.00 | 665.00 | 640.00 | 665.00 | 603.67 | 838,600 |
| 2024-08-08 | 655.00 | 655.00 | 640.00 | 655.00 | 594.59 | 297,200 |
| 2024-08-07 | 655.00 | 660.00 | 645.00 | 650.00 | 590.05 | 80,900 |
| 2024-08-06 | 640.00 | 655.00 | 640.00 | 650.00 | 590.05 | 149,200 |
| 2024-08-05 | 675.00 | 675.00 | 630.00 | 640.00 | 580.97 | 774,000 |
| 2024-08-02 | 675.00 | 675.00 | 665.00 | 675.00 | 612.74 | 224,700 |
| 2024-08-01 | 665.00 | 675.00 | 655.00 | 670.00 | 608.21 | 251,700 |
| 2024-07-31 | 650.00 | 665.00 | 650.00 | 660.00 | 599.13 | 373,600 |
| 2024-07-30 | 655.00 | 655.00 | 630.00 | 650.00 | 590.05 | 880,100 |
| 2024-07-29 | 665.00 | 665.00 | 640.00 | 655.00 | 594.59 | 1,128,300 |
| 2024-07-26 | 720.00 | 725.00 | 655.00 | 665.00 | 603.67 | 1,388,600 |
| 2024-07-25 | 725.00 | 725.00 | 715.00 | 725.00 | 658.13 | 35,200 |
| 2024-07-24 | 715.00 | 725.00 | 715.00 | 725.00 | 658.13 | 32,500 |
| 2024-07-23 | 725.00 | 725.00 | 715.00 | 720.00 | 653.59 | 28,700 |
| 2024-07-22 | 730.00 | 730.00 | 720.00 | 725.00 | 658.13 | 30,700 |
| 2024-07-19 | 730.00 | 730.00 | 720.00 | 730.00 | 662.67 | 36,400 |
| 2024-07-18 | 730.00 | 740.00 | 710.00 | 730.00 | 662.67 | 98,600 |
| 2024-07-17 | 740.00 | 740.00 | 710.00 | 730.00 | 662.67 | 220,200 |
| 2024-07-16 | 725.00 | 740.00 | 725.00 | 740.00 | 671.75 | 116,300 |
| 2024-07-15 | 740.00 | 745.00 | 720.00 | 725.00 | 658.13 | 50,000 |
| 2024-07-12 | 720.00 | 740.00 | 715.00 | 740.00 | 671.75 | 81,200 |
| 2024-07-11 | 720.00 | 725.00 | 710.00 | 720.00 | 653.59 | 501,700 |
| 2024-07-10 | 720.00 | 725.00 | 715.00 | 715.00 | 649.05 | 50,700 |
| 2024-07-09 | 715.00 | 725.00 | 715.00 | 715.00 | 649.05 | 174,200 |
| 2024-07-08 | 695.00 | 725.00 | 690.00 | 715.00 | 649.05 | 233,900 |
| 2024-07-05 | 680.00 | 695.00 | 680.00 | 695.00 | 630.90 | 219,900 |
| 2024-07-04 | 675.00 | 680.00 | 675.00 | 675.00 | 612.74 | 56,500 |
| 2024-07-03 | 660.00 | 680.00 | 660.00 | 675.00 | 612.74 | 106,000 |
| 2024-07-02 | 665.00 | 665.00 | 660.00 | 660.00 | 599.13 | 41,700 |
| 2024-07-01 | 660.00 | 665.00 | 650.00 | 665.00 | 603.67 | 158,300 |
| 2024-06-28 | 665.00 | 670.00 | 660.00 | 660.00 | 599.13 | 112,300 |
| 2024-06-27 | 650.00 | 660.00 | 640.00 | 660.00 | 599.13 | 72,800 |
| 2024-06-26 | 640.00 | 655.00 | 640.00 | 650.00 | 590.05 | 190,800 |
| 2024-06-25 | 645.00 | 655.00 | 635.00 | 640.00 | 580.97 | 81,900 |
| 2024-06-24 | 640.00 | 650.00 | 640.00 | 640.00 | 580.97 | 113,300 |
| 2024-06-21 | 630.00 | 650.00 | 625.00 | 640.00 | 580.97 | 52,000 |
| 2024-06-20 | 625.00 | 635.00 | 620.00 | 625.00 | 567.36 | 71,100 |
| 2024-06-19 | 640.00 | 650.00 | 625.00 | 625.00 | 567.36 | 223,400 |
| 2024-06-14 | 655.00 | 655.00 | 640.00 | 645.00 | 585.51 | 184,000 |
| 2024-06-13 | 635.00 | 655.00 | 635.00 | 645.00 | 585.51 | 44,300 |
| 2024-06-12 | 655.00 | 655.00 | 640.00 | 640.00 | 580.97 | 114,500 |
| 2024-06-11 | 650.00 | 655.00 | 645.00 | 655.00 | 594.59 | 187,300 |
| 2024-06-10 | 650.00 | 655.00 | 640.00 | 650.00 | 590.05 | 95,200 |
| 2024-06-07 | 655.00 | 655.00 | 645.00 | 650.00 | 590.05 | 72,900 |
| 2024-06-06 | 645.00 | 660.00 | 645.00 | 655.00 | 594.59 | 31,400 |
| 2024-06-05 | 655.00 | 655.00 | 645.00 | 650.00 | 590.05 | 68,900 |
| 2024-06-04 | 645.00 | 660.00 | 645.00 | 655.00 | 594.59 | 94,800 |
| 2024-06-03 | 655.00 | 655.00 | 645.00 | 645.00 | 585.51 | 68,700 |
| 2024-05-31 | 660.00 | 665.00 | 640.00 | 655.00 | 594.59 | 495,400 |
| 2024-05-30 | 655.00 | 655.00 | 630.00 | 650.00 | 590.05 | 148,500 |
| 2024-05-29 | 650.00 | 655.00 | 650.00 | 655.00 | 594.59 | 74,300 |
| 2024-05-28 | 655.00 | 675.00 | 650.00 | 650.00 | 590.05 | 595,100 |
| 2024-05-27 | 680.00 | 680.00 | 655.00 | 655.00 | 594.59 | 189,600 |
| 2024-05-22 | 670.00 | 680.00 | 665.00 | 680.00 | 617.28 | 65,300 |
| 2024-05-21 | 670.00 | 675.00 | 665.00 | 670.00 | 608.21 | 46,500 |
| 2024-05-20 | 685.00 | 685.00 | 665.00 | 670.00 | 608.21 | 238,600 |
| 2024-05-17 | 675.00 | 680.00 | 665.00 | 680.00 | 617.28 | 139,500 |
| 2024-05-16 | 650.00 | 675.00 | 650.00 | 670.00 | 608.21 | 363,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 26.0500 IDR |
| 2025-05-07 | 24.0000 IDR |
| 2024-03-05 | 32.0000 IDR |
| 2023-05-30 | 29.0000 IDR |
| 2019-07-01 | 53.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.