Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 860.00 | 865.00 | 850.00 | 865.00 | 759.05 | 166,600 |
| 2023-08-08 | 855.00 | 880.00 | 855.00 | 860.00 | 754.66 | 401,200 |
| 2023-08-07 | 855.00 | 865.00 | 850.00 | 860.00 | 754.66 | 392,900 |
| 2023-08-04 | 870.00 | 885.00 | 850.00 | 855.00 | 750.27 | 379,900 |
| 2023-08-03 | 835.00 | 865.00 | 830.00 | 855.00 | 750.27 | 553,400 |
| 2023-08-02 | 855.00 | 855.00 | 830.00 | 835.00 | 732.72 | 409,700 |
| 2023-08-01 | 880.00 | 880.00 | 845.00 | 855.00 | 750.27 | 606,500 |
| 2023-07-31 | 900.00 | 900.00 | 840.00 | 850.00 | 745.88 | 2,728,700 |
| 2023-07-28 | 920.00 | 970.00 | 890.00 | 890.00 | 780.98 | 2,983,500 |
| 2023-07-27 | 935.00 | 955.00 | 915.00 | 920.00 | 807.31 | 246,800 |
| 2023-07-26 | 930.00 | 935.00 | 925.00 | 935.00 | 820.47 | 382,700 |
| 2023-07-25 | 940.00 | 970.00 | 925.00 | 930.00 | 816.08 | 476,900 |
| 2023-07-24 | 930.00 | 990.00 | 930.00 | 940.00 | 824.86 | 634,700 |
| 2023-07-21 | 925.00 | 940.00 | 920.00 | 925.00 | 811.70 | 281,300 |
| 2023-07-20 | 915.00 | 935.00 | 915.00 | 925.00 | 811.70 | 413,700 |
| 2023-07-18 | 955.00 | 970.00 | 900.00 | 915.00 | 802.92 | 920,800 |
| 2023-07-17 | 895.00 | 960.00 | 890.00 | 950.00 | 833.63 | 888,600 |
| 2023-07-14 | 885.00 | 910.00 | 875.00 | 895.00 | 785.37 | 192,700 |
| 2023-07-13 | 905.00 | 910.00 | 880.00 | 885.00 | 776.60 | 817,800 |
| 2023-07-12 | 910.00 | 950.00 | 900.00 | 905.00 | 794.15 | 490,600 |
| 2023-07-11 | 915.00 | 950.00 | 880.00 | 905.00 | 794.15 | 764,900 |
| 2023-07-10 | 825.00 | 930.00 | 825.00 | 900.00 | 789.76 | 2,149,300 |
| 2023-07-07 | 825.00 | 825.00 | 810.00 | 815.00 | 715.17 | 507,200 |
| 2023-07-06 | 805.00 | 850.00 | 805.00 | 820.00 | 719.56 | 428,600 |
| 2023-07-05 | 800.00 | 815.00 | 795.00 | 800.00 | 702.01 | 572,000 |
| 2023-07-04 | 810.00 | 810.00 | 795.00 | 795.00 | 697.62 | 675,800 |
| 2023-07-03 | 790.00 | 815.00 | 790.00 | 805.00 | 706.40 | 171,800 |
| 2023-06-27 | 805.00 | 810.00 | 790.00 | 790.00 | 693.23 | 763,500 |
| 2023-06-26 | 785.00 | 815.00 | 785.00 | 805.00 | 706.40 | 507,900 |
| 2023-06-23 | 780.00 | 785.00 | 770.00 | 785.00 | 688.85 | 727,200 |
| 2023-06-22 | 785.00 | 790.00 | 775.00 | 780.00 | 684.46 | 189,500 |
| 2023-06-21 | 785.00 | 790.00 | 780.00 | 780.00 | 684.46 | 93,200 |
| 2023-06-20 | 785.00 | 790.00 | 775.00 | 785.00 | 688.85 | 296,100 |
| 2023-06-19 | 780.00 | 790.00 | 770.00 | 780.00 | 684.46 | 160,700 |
| 2023-06-16 | 785.00 | 785.00 | 770.00 | 780.00 | 684.46 | 110,300 |
| 2023-06-15 | 785.00 | 790.00 | 775.00 | 785.00 | 688.85 | 50,700 |
| 2023-06-14 | 790.00 | 790.00 | 775.00 | 785.00 | 688.85 | 162,100 |
| 2023-06-13 | 790.00 | 790.00 | 775.00 | 785.00 | 688.85 | 183,700 |
| 2023-06-12 | 780.00 | 795.00 | 775.00 | 790.00 | 693.23 | 216,600 |
| 2023-06-09 | 775.00 | 780.00 | 760.00 | 780.00 | 684.46 | 65,200 |
| 2023-06-08 | 760.00 | 775.00 | 760.00 | 775.00 | 680.07 | 152,900 |
| 2023-06-07 | 755.00 | 765.00 | 755.00 | 760.00 | 666.91 | 76,000 |
| 2023-06-06 | 750.00 | 755.00 | 735.00 | 755.00 | 662.52 | 275,200 |
| 2023-06-05 | 740.00 | 775.00 | 740.00 | 750.00 | 658.13 | 259,300 |
| 2023-05-31 | 760.00 | 770.00 | 740.00 | 740.00 | 649.36 | 162,000 |
| 2023-05-30 | 750.00 | 765.00 | 745.00 | 760.00 | 666.91 | 215,200 |
| 2023-05-29 | 800.00 | 805.00 | 760.00 | 765.00 | 645.85 | 360,700 |
| 2023-05-26 | 805.00 | 805.00 | 770.00 | 770.00 | 650.07 | 393,200 |
| 2023-05-25 | 800.00 | 805.00 | 785.00 | 805.00 | 679.62 | 220,500 |
| 2023-05-24 | 805.00 | 810.00 | 795.00 | 805.00 | 679.62 | 153,600 |
| 2023-05-23 | 815.00 | 815.00 | 795.00 | 805.00 | 679.62 | 378,300 |
| 2023-05-22 | 815.00 | 820.00 | 800.00 | 815.00 | 688.06 | 291,000 |
| 2023-05-19 | 785.00 | 840.00 | 775.00 | 815.00 | 688.06 | 904,000 |
| 2023-05-17 | 785.00 | 785.00 | 775.00 | 780.00 | 658.51 | 203,500 |
| 2023-05-16 | 775.00 | 785.00 | 770.00 | 770.00 | 650.07 | 419,300 |
| 2023-05-15 | 780.00 | 800.00 | 770.00 | 775.00 | 654.29 | 342,200 |
| 2023-05-12 | 780.00 | 780.00 | 760.00 | 775.00 | 654.29 | 170,400 |
| 2023-05-11 | 765.00 | 765.00 | 755.00 | 765.00 | 645.85 | 103,000 |
| 2023-05-10 | 775.00 | 785.00 | 755.00 | 760.00 | 641.63 | 315,800 |
| 2023-05-09 | 795.00 | 795.00 | 760.00 | 770.00 | 650.07 | 486,000 |
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.