Pembangunan Jaya Ancol Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	780.00	780.00	765.00	770.00	650.07	207,500
2023-05-05	745.00	800.00	740.00	755.00	637.40	555,900
2023-05-04	760.00	765.00	740.00	745.00	628.96	541,200
2023-05-03	750.00	775.00	750.00	760.00	641.63	235,500
2023-05-02	720.00	785.00	715.00	750.00	633.18	1,360,500
2023-04-28	710.00	720.00	705.00	710.00	599.41	264,600
2023-04-27	700.00	715.00	695.00	710.00	599.41	289,400
2023-04-26	685.00	700.00	685.00	695.00	586.75	548,800
2023-04-18	685.00	695.00	685.00	690.00	582.53	219,700
2023-04-17	680.00	695.00	675.00	680.00	574.09	549,600
2023-04-14	670.00	680.00	665.00	680.00	574.09	79,000
2023-04-13	675.00	685.00	670.00	670.00	565.64	68,200
2023-04-12	670.00	690.00	670.00	670.00	565.64	30,000
2023-04-11	675.00	675.00	665.00	665.00	561.42	338,000
2023-04-10	675.00	685.00	665.00	670.00	565.64	218,700
2023-04-06	690.00	690.00	675.00	675.00	569.87	119,000
2023-04-05	695.00	695.00	665.00	690.00	582.53	378,800
2023-04-04	700.00	705.00	670.00	695.00	586.75	252,400
2023-04-03	690.00	720.00	680.00	700.00	590.97	562,500
2023-03-31	645.00	700.00	645.00	680.00	574.09	2,460,000
2023-03-30	640.00	645.00	635.00	640.00	540.32	114,200
2023-03-29	640.00	640.00	635.00	635.00	536.10	266,700
2023-03-28	640.00	640.00	630.00	640.00	540.32	1,105,500
2023-03-27	640.00	670.00	620.00	640.00	540.32	149,500
2023-03-24	620.00	635.00	620.00	635.00	536.10	110,200
2023-03-21	630.00	630.00	625.00	625.00	527.65	67,500
2023-03-20	630.00	630.00	625.00	630.00	531.87	63,900
2023-03-17	630.00	640.00	625.00	635.00	536.10	200,100
2023-03-16	630.00	635.00	620.00	625.00	527.65	1,121,000
2023-03-15	610.00	635.00	610.00	630.00	531.87	513,100
2023-03-14	625.00	645.00	605.00	610.00	514.99	536,300
2023-03-13	635.00	640.00	625.00	625.00	527.65	417,600
2023-03-10	635.00	640.00	635.00	635.00	536.10	270,000
2023-03-09	650.00	650.00	635.00	635.00	536.10	317,200
2023-03-08	645.00	645.00	640.00	645.00	544.54	190,000
2023-03-07	655.00	675.00	645.00	645.00	544.54	407,600
2023-03-06	665.00	680.00	660.00	660.00	557.20	779,200
2023-03-03	680.00	680.00	665.00	670.00	565.64	1,342,300
2023-03-02	680.00	690.00	680.00	680.00	574.09	118,900
2023-03-01	675.00	695.00	675.00	680.00	574.09	79,800
2023-02-28	680.00	685.00	675.00	680.00	574.09	74,400
2023-02-27	685.00	690.00	675.00	680.00	574.09	192,400
2023-02-24	685.00	690.00	665.00	685.00	578.31	931,100
2023-02-23	700.00	700.00	670.00	685.00	578.31	747,600
2023-02-22	695.00	700.00	685.00	700.00	590.97	116,400
2023-02-21	700.00	700.00	690.00	700.00	590.97	55,500
2023-02-20	695.00	700.00	690.00	700.00	590.97	43,700
2023-02-17	690.00	700.00	680.00	695.00	586.75	222,300
2023-02-16	695.00	700.00	690.00	690.00	582.53	93,000
2023-02-15	700.00	700.00	680.00	695.00	586.75	353,300
2023-02-14	700.00	700.00	690.00	695.00	586.75	236,200
2023-02-13	695.00	700.00	695.00	700.00	590.97	74,400
2023-02-10	705.00	705.00	695.00	695.00	586.75	53,300
2023-02-09	700.00	705.00	700.00	705.00	595.19	159,000
2023-02-08	700.00	705.00	695.00	700.00	590.97	88,100
2023-02-07	695.00	700.00	695.00	700.00	590.97	121,000
2023-02-06	700.00	705.00	695.00	700.00	590.97	170,400
2023-02-03	695.00	700.00	690.00	700.00	590.97	80,600
2023-02-02	690.00	700.00	690.00	695.00	586.75	64,900
2023-02-01	690.00	690.00	685.00	690.00	582.53	127,000

← NewerPage 15 of 21 · 1,216 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.