Pembangunan Jaya Ancol Tbk historical data
| 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 |
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.