Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 950.00 | 980.00 | 950.00 | 970.00 | 851.18 | 300,900 |
| 2024-01-30 | 945.00 | 970.00 | 945.00 | 950.00 | 833.63 | 377,000 |
| 2024-01-29 | 965.00 | 970.00 | 935.00 | 945.00 | 829.25 | 553,400 |
| 2024-01-26 | 970.00 | 975.00 | 960.00 | 960.00 | 842.41 | 227,000 |
| 2024-01-25 | 970.00 | 975.00 | 965.00 | 965.00 | 846.80 | 260,600 |
| 2024-01-24 | 995.00 | 995.00 | 965.00 | 970.00 | 851.18 | 708,000 |
| 2024-01-23 | 995.00 | 1,000.00 | 990.00 | 995.00 | 873.12 | 236,300 |
| 2024-01-22 | 990.00 | 995.00 | 980.00 | 995.00 | 873.12 | 228,000 |
| 2024-01-19 | 995.00 | 1,000.00 | 990.00 | 990.00 | 868.73 | 500,700 |
| 2024-01-18 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 877.51 | 228,200 |
| 2024-01-17 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 877.51 | 253,900 |
| 2024-01-16 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 877.51 | 417,400 |
| 2024-01-15 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 890.67 | 250,900 |
| 2024-01-12 | 1,015.00 | 1,030.00 | 1,000.00 | 1,020.00 | 895.06 | 404,300 |
| 2024-01-11 | 1,005.00 | 1,030.00 | 1,000.00 | 1,015.00 | 890.67 | 1,119,600 |
| 2024-01-10 | 1,030.00 | 1,030.00 | 985.00 | 1,015.00 | 890.67 | 773,500 |
| 2024-01-09 | 1,025.00 | 1,040.00 | 1,000.00 | 1,030.00 | 903.84 | 1,272,200 |
| 2024-01-08 | 960.00 | 1,020.00 | 960.00 | 1,000.00 | 877.51 | 3,056,900 |
| 2024-01-05 | 960.00 | 965.00 | 950.00 | 960.00 | 842.41 | 665,900 |
| 2024-01-04 | 950.00 | 965.00 | 950.00 | 960.00 | 842.41 | 166,300 |
| 2024-01-03 | 950.00 | 975.00 | 945.00 | 950.00 | 833.63 | 490,400 |
| 2024-01-02 | 960.00 | 975.00 | 945.00 | 945.00 | 829.25 | 560,500 |
| 2023-12-29 | 955.00 | 970.00 | 950.00 | 950.00 | 833.63 | 186,500 |
| 2023-12-28 | 970.00 | 980.00 | 945.00 | 950.00 | 833.63 | 560,900 |
| 2023-12-27 | 950.00 | 975.00 | 945.00 | 970.00 | 851.18 | 937,700 |
| 2023-12-22 | 930.00 | 935.00 | 920.00 | 935.00 | 820.47 | 445,100 |
| 2023-12-21 | 925.00 | 935.00 | 910.00 | 930.00 | 816.08 | 239,400 |
| 2023-12-20 | 920.00 | 930.00 | 895.00 | 910.00 | 798.53 | 737,000 |
| 2023-12-19 | 920.00 | 935.00 | 905.00 | 930.00 | 816.08 | 203,500 |
| 2023-12-18 | 940.00 | 955.00 | 915.00 | 920.00 | 807.31 | 577,300 |
| 2023-12-15 | 940.00 | 940.00 | 925.00 | 940.00 | 824.86 | 273,900 |
| 2023-12-14 | 935.00 | 950.00 | 935.00 | 940.00 | 824.86 | 200,000 |
| 2023-12-13 | 945.00 | 960.00 | 930.00 | 930.00 | 816.08 | 734,200 |
| 2023-12-12 | 945.00 | 955.00 | 930.00 | 945.00 | 829.25 | 444,700 |
| 2023-12-11 | 945.00 | 955.00 | 940.00 | 940.00 | 824.86 | 514,200 |
| 2023-12-08 | 955.00 | 955.00 | 935.00 | 940.00 | 824.86 | 178,300 |
| 2023-12-07 | 945.00 | 955.00 | 920.00 | 940.00 | 824.86 | 331,300 |
| 2023-12-06 | 950.00 | 960.00 | 945.00 | 945.00 | 829.25 | 127,800 |
| 2023-12-05 | 945.00 | 955.00 | 945.00 | 950.00 | 833.63 | 152,200 |
| 2023-12-04 | 950.00 | 950.00 | 935.00 | 945.00 | 829.25 | 236,300 |
| 2023-12-01 | 935.00 | 945.00 | 935.00 | 945.00 | 829.25 | 95,400 |
| 2023-11-30 | 940.00 | 955.00 | 935.00 | 945.00 | 829.25 | 159,700 |
| 2023-11-29 | 950.00 | 950.00 | 935.00 | 940.00 | 824.86 | 171,000 |
| 2023-11-28 | 940.00 | 955.00 | 935.00 | 950.00 | 833.63 | 246,000 |
| 2023-11-27 | 930.00 | 950.00 | 930.00 | 945.00 | 829.25 | 163,900 |
| 2023-11-24 | 950.00 | 955.00 | 930.00 | 930.00 | 816.08 | 225,100 |
| 2023-11-23 | 945.00 | 960.00 | 940.00 | 940.00 | 824.86 | 197,600 |
| 2023-11-22 | 955.00 | 960.00 | 940.00 | 955.00 | 838.02 | 180,900 |
| 2023-11-21 | 950.00 | 955.00 | 945.00 | 950.00 | 833.63 | 89,600 |
| 2023-11-20 | 945.00 | 965.00 | 930.00 | 945.00 | 829.25 | 284,200 |
| 2023-11-17 | 940.00 | 950.00 | 930.00 | 945.00 | 829.25 | 368,500 |
| 2023-11-16 | 950.00 | 950.00 | 940.00 | 940.00 | 824.86 | 99,900 |
| 2023-11-15 | 950.00 | 960.00 | 940.00 | 945.00 | 829.25 | 195,000 |
| 2023-11-14 | 940.00 | 950.00 | 930.00 | 950.00 | 833.63 | 174,300 |
| 2023-11-13 | 935.00 | 945.00 | 935.00 | 940.00 | 824.86 | 176,700 |
| 2023-11-10 | 945.00 | 975.00 | 930.00 | 940.00 | 824.86 | 363,000 |
| 2023-11-09 | 970.00 | 985.00 | 945.00 | 945.00 | 829.25 | 288,600 |
| 2023-11-08 | 975.00 | 980.00 | 960.00 | 970.00 | 851.18 | 371,900 |
| 2023-11-07 | 985.00 | 985.00 | 965.00 | 975.00 | 855.57 | 189,600 |
| 2023-11-06 | 960.00 | 985.00 | 935.00 | 980.00 | 859.96 | 807,200 |
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.