Pembangunan Jaya Ancol Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	930.00	960.00	920.00	960.00	842.41	773,900
2023-11-02	925.00	930.00	920.00	925.00	811.70	488,100
2023-11-01	935.00	940.00	925.00	925.00	811.70	385,300
2023-10-31	945.00	950.00	910.00	940.00	824.86	918,400
2023-10-30	925.00	945.00	920.00	935.00	820.47	611,000
2023-10-27	930.00	935.00	920.00	920.00	807.31	306,600
2023-10-26	925.00	940.00	920.00	930.00	816.08	203,700
2023-10-25	930.00	940.00	915.00	925.00	811.70	734,100
2023-10-24	925.00	930.00	915.00	925.00	811.70	285,500
2023-10-23	920.00	945.00	915.00	925.00	811.70	771,300
2023-10-20	905.00	945.00	895.00	920.00	807.31	1,072,400
2023-10-19	945.00	945.00	900.00	905.00	794.15	1,990,100
2023-10-18	950.00	960.00	935.00	940.00	824.86	684,500
2023-10-17	945.00	970.00	930.00	945.00	829.25	867,400
2023-10-16	975.00	975.00	930.00	945.00	829.25	1,487,300
2023-10-13	1,020.00	1,030.00	965.00	970.00	851.18	2,013,000
2023-10-12	990.00	1,120.00	985.00	1,020.00	895.06	6,879,000
2023-10-11	865.00	990.00	855.00	980.00	859.96	9,142,800
2023-10-10	825.00	850.00	825.00	840.00	737.11	378,800
2023-10-09	810.00	840.00	810.00	825.00	723.95	846,500
2023-10-06	805.00	815.00	805.00	810.00	710.78	172,000
2023-10-05	810.00	815.00	800.00	805.00	706.40	267,700
2023-10-04	815.00	815.00	800.00	805.00	706.40	666,000
2023-10-03	815.00	820.00	810.00	815.00	715.17	468,500
2023-10-02	810.00	820.00	805.00	810.00	710.78	672,000
2023-09-29	805.00	815.00	805.00	810.00	710.78	54,300
2023-09-27	800.00	815.00	795.00	805.00	706.40	229,900
2023-09-26	800.00	805.00	790.00	800.00	702.01	1,028,500
2023-09-25	805.00	810.00	800.00	805.00	706.40	718,300
2023-09-22	810.00	815.00	805.00	810.00	710.78	462,900
2023-09-21	810.00	815.00	800.00	805.00	706.40	894,900
2023-09-20	815.00	815.00	810.00	810.00	710.78	703,600
2023-09-19	815.00	820.00	810.00	815.00	715.17	780,500
2023-09-18	815.00	820.00	815.00	815.00	715.17	549,000
2023-09-15	820.00	820.00	810.00	815.00	715.17	354,300
2023-09-14	815.00	820.00	810.00	820.00	719.56	208,900
2023-09-13	820.00	825.00	815.00	815.00	715.17	158,300
2023-09-12	820.00	825.00	815.00	820.00	719.56	341,700
2023-09-11	810.00	830.00	810.00	820.00	719.56	201,600
2023-09-08	825.00	830.00	800.00	805.00	706.40	867,200
2023-09-07	835.00	835.00	825.00	825.00	723.95	81,500
2023-09-06	835.00	840.00	825.00	835.00	732.72	327,600
2023-09-05	830.00	835.00	815.00	830.00	728.33	464,400
2023-09-04	835.00	840.00	830.00	830.00	728.33	262,800
2023-09-01	840.00	840.00	835.00	835.00	732.72	149,500
2023-08-31	840.00	840.00	835.00	840.00	737.11	226,000
2023-08-30	840.00	840.00	835.00	840.00	737.11	157,500
2023-08-29	840.00	840.00	835.00	840.00	737.11	313,600
2023-08-28	845.00	850.00	830.00	840.00	737.11	905,100
2023-08-25	850.00	855.00	840.00	845.00	741.50	244,600
2023-08-24	855.00	855.00	845.00	855.00	750.27	237,900
2023-08-23	850.00	855.00	840.00	855.00	750.27	198,500
2023-08-22	845.00	850.00	840.00	850.00	745.88	141,600
2023-08-21	855.00	860.00	840.00	845.00	741.50	480,600
2023-08-18	850.00	860.00	850.00	855.00	750.27	163,600
2023-08-16	860.00	860.00	850.00	850.00	745.88	192,300
2023-08-15	860.00	865.00	845.00	860.00	754.66	665,600
2023-08-14	865.00	880.00	850.00	860.00	754.66	322,200
2023-08-11	855.00	865.00	845.00	865.00	759.05	160,300
2023-08-10	855.00	865.00	845.00	855.00	750.27	1,062,100

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.