Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 660.00 | 660.00 | 645.00 | 650.00 | 590.05 | 102,700 |
| 2024-05-14 | 640.00 | 660.00 | 625.00 | 655.00 | 594.59 | 726,900 |
| 2024-05-13 | 645.00 | 665.00 | 625.00 | 640.00 | 580.97 | 864,000 |
| 2024-05-08 | 655.00 | 655.00 | 640.00 | 640.00 | 580.97 | 70,700 |
| 2024-05-07 | 655.00 | 665.00 | 635.00 | 655.00 | 594.59 | 653,300 |
| 2024-05-06 | 660.00 | 685.00 | 650.00 | 655.00 | 594.59 | 860,200 |
| 2024-05-03 | 635.00 | 670.00 | 635.00 | 650.00 | 590.05 | 1,062,000 |
| 2024-05-02 | 645.00 | 645.00 | 630.00 | 635.00 | 576.43 | 1,021,500 |
| 2024-04-30 | 620.00 | 655.00 | 610.00 | 640.00 | 580.97 | 2,169,100 |
| 2024-04-29 | 700.00 | 700.00 | 570.00 | 620.00 | 562.82 | 7,200,700 |
| 2024-04-26 | 825.00 | 825.00 | 690.00 | 690.00 | 626.36 | 1,014,100 |
| 2024-04-25 | 830.00 | 850.00 | 820.00 | 820.00 | 744.37 | 188,900 |
| 2024-04-24 | 850.00 | 860.00 | 825.00 | 830.00 | 753.45 | 159,600 |
| 2024-04-23 | 835.00 | 860.00 | 835.00 | 850.00 | 771.60 | 172,600 |
| 2024-04-22 | 835.00 | 855.00 | 815.00 | 830.00 | 753.45 | 150,000 |
| 2024-04-19 | 850.00 | 850.00 | 820.00 | 820.00 | 744.37 | 577,000 |
| 2024-04-18 | 860.00 | 860.00 | 845.00 | 850.00 | 771.60 | 121,500 |
| 2024-04-17 | 865.00 | 875.00 | 835.00 | 845.00 | 767.06 | 656,600 |
| 2024-04-16 | 890.00 | 890.00 | 855.00 | 865.00 | 785.22 | 549,100 |
| 2024-04-05 | 885.00 | 890.00 | 880.00 | 890.00 | 807.91 | 202,100 |
| 2024-04-04 | 890.00 | 890.00 | 880.00 | 885.00 | 803.38 | 124,700 |
| 2024-04-03 | 890.00 | 890.00 | 875.00 | 875.00 | 794.30 | 147,500 |
| 2024-04-02 | 885.00 | 895.00 | 865.00 | 885.00 | 803.38 | 577,500 |
| 2024-04-01 | 910.00 | 910.00 | 885.00 | 885.00 | 803.38 | 333,800 |
| 2024-03-28 | 910.00 | 915.00 | 905.00 | 905.00 | 821.53 | 337,300 |
| 2024-03-27 | 900.00 | 920.00 | 895.00 | 905.00 | 821.53 | 432,400 |
| 2024-03-26 | 915.00 | 915.00 | 895.00 | 900.00 | 816.99 | 177,700 |
| 2024-03-25 | 915.00 | 915.00 | 890.00 | 895.00 | 812.45 | 484,700 |
| 2024-03-22 | 890.00 | 900.00 | 885.00 | 890.00 | 807.91 | 162,000 |
| 2024-03-21 | 890.00 | 905.00 | 885.00 | 890.00 | 807.91 | 298,000 |
| 2024-03-20 | 890.00 | 890.00 | 880.00 | 885.00 | 803.38 | 292,400 |
| 2024-03-19 | 885.00 | 895.00 | 880.00 | 890.00 | 807.91 | 170,800 |
| 2024-03-18 | 895.00 | 895.00 | 880.00 | 885.00 | 803.38 | 360,100 |
| 2024-03-15 | 885.00 | 895.00 | 885.00 | 890.00 | 807.91 | 734,300 |
| 2024-03-14 | 880.00 | 890.00 | 875.00 | 880.00 | 798.84 | 603,400 |
| 2024-03-13 | 895.00 | 895.00 | 875.00 | 880.00 | 798.84 | 557,400 |
| 2024-03-08 | 900.00 | 900.00 | 885.00 | 895.00 | 812.45 | 126,200 |
| 2024-03-07 | 880.00 | 905.00 | 875.00 | 900.00 | 816.99 | 339,800 |
| 2024-03-06 | 910.00 | 910.00 | 875.00 | 880.00 | 798.84 | 1,613,000 |
| 2024-03-05 | 930.00 | 930.00 | 845.00 | 910.00 | 826.07 | 1,163,300 |
| 2024-03-04 | 950.00 | 965.00 | 950.00 | 960.00 | 842.41 | 1,188,400 |
| 2024-03-01 | 955.00 | 955.00 | 940.00 | 950.00 | 833.63 | 506,800 |
| 2024-02-29 | 945.00 | 955.00 | 945.00 | 950.00 | 833.63 | 638,400 |
| 2024-02-28 | 955.00 | 970.00 | 940.00 | 945.00 | 829.25 | 780,400 |
| 2024-02-27 | 955.00 | 960.00 | 940.00 | 945.00 | 829.25 | 812,000 |
| 2024-02-26 | 965.00 | 965.00 | 950.00 | 955.00 | 838.02 | 431,100 |
| 2024-02-23 | 965.00 | 980.00 | 955.00 | 965.00 | 846.80 | 1,003,600 |
| 2024-02-22 | 965.00 | 980.00 | 960.00 | 965.00 | 846.80 | 719,700 |
| 2024-02-21 | 975.00 | 975.00 | 960.00 | 970.00 | 851.18 | 314,700 |
| 2024-02-20 | 970.00 | 995.00 | 970.00 | 975.00 | 855.57 | 181,300 |
| 2024-02-19 | 975.00 | 980.00 | 960.00 | 965.00 | 846.80 | 112,800 |
| 2024-02-16 | 975.00 | 980.00 | 970.00 | 980.00 | 859.96 | 278,300 |
| 2024-02-15 | 970.00 | 980.00 | 965.00 | 975.00 | 855.57 | 263,600 |
| 2024-02-13 | 955.00 | 970.00 | 955.00 | 970.00 | 851.18 | 331,000 |
| 2024-02-12 | 955.00 | 965.00 | 940.00 | 955.00 | 838.02 | 664,400 |
| 2024-02-07 | 965.00 | 985.00 | 940.00 | 955.00 | 838.02 | 490,400 |
| 2024-02-06 | 965.00 | 970.00 | 955.00 | 965.00 | 846.80 | 166,800 |
| 2024-02-05 | 1,000.00 | 1,000.00 | 950.00 | 960.00 | 842.41 | 2,887,200 |
| 2024-02-02 | 995.00 | 1,030.00 | 985.00 | 990.00 | 868.73 | 3,010,400 |
| 2024-02-01 | 970.00 | 1,020.00 | 970.00 | 990.00 | 868.73 | 2,335,900 |
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.