Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 695.00 | 695.00 | 685.00 | 690.00 | 582.53 | 166,400 |
| 2023-01-30 | 700.00 | 700.00 | 690.00 | 695.00 | 586.75 | 105,100 |
| 2023-01-27 | 690.00 | 700.00 | 690.00 | 695.00 | 586.75 | 159,800 |
| 2023-01-26 | 685.00 | 695.00 | 685.00 | 695.00 | 586.75 | 27,300 |
| 2023-01-25 | 690.00 | 695.00 | 680.00 | 695.00 | 586.75 | 17,100 |
| 2023-01-24 | 695.00 | 695.00 | 675.00 | 690.00 | 582.53 | 227,700 |
| 2023-01-20 | 695.00 | 695.00 | 685.00 | 690.00 | 582.53 | 43,400 |
| 2023-01-19 | 695.00 | 695.00 | 680.00 | 695.00 | 586.75 | 31,800 |
| 2023-01-18 | 690.00 | 695.00 | 685.00 | 695.00 | 586.75 | 13,600 |
| 2023-01-17 | 685.00 | 695.00 | 680.00 | 690.00 | 582.53 | 176,300 |
| 2023-01-16 | 690.00 | 690.00 | 685.00 | 690.00 | 582.53 | 88,600 |
| 2023-01-13 | 700.00 | 700.00 | 685.00 | 695.00 | 586.75 | 8,000 |
| 2023-01-12 | 705.00 | 705.00 | 690.00 | 690.00 | 582.53 | 161,800 |
| 2023-01-11 | 690.00 | 695.00 | 685.00 | 695.00 | 586.75 | 330,300 |
| 2023-01-10 | 700.00 | 700.00 | 685.00 | 690.00 | 582.53 | 229,400 |
| 2023-01-09 | 695.00 | 705.00 | 690.00 | 700.00 | 590.97 | 86,400 |
| 2023-01-06 | 690.00 | 695.00 | 685.00 | 695.00 | 586.75 | 246,700 |
| 2023-01-05 | 700.00 | 705.00 | 685.00 | 695.00 | 586.75 | 197,400 |
| 2023-01-04 | 705.00 | 710.00 | 690.00 | 700.00 | 590.97 | 80,400 |
| 2023-01-03 | 715.00 | 715.00 | 675.00 | 710.00 | 599.41 | 109,100 |
| 2023-01-02 | 715.00 | 720.00 | 705.00 | 710.00 | 599.41 | 35,800 |
| 2022-12-30 | 720.00 | 735.00 | 710.00 | 720.00 | 607.86 | 41,400 |
| 2022-12-29 | 725.00 | 725.00 | 700.00 | 715.00 | 603.64 | 118,900 |
| 2022-12-28 | 710.00 | 735.00 | 705.00 | 710.00 | 599.41 | 375,100 |
| 2022-12-27 | 725.00 | 725.00 | 710.00 | 715.00 | 603.64 | 23,700 |
| 2022-12-26 | 725.00 | 735.00 | 710.00 | 720.00 | 607.86 | 104,300 |
| 2022-12-23 | 705.00 | 735.00 | 700.00 | 725.00 | 612.08 | 51,800 |
| 2022-12-22 | 700.00 | 705.00 | 695.00 | 700.00 | 590.97 | 81,500 |
| 2022-12-21 | 700.00 | 720.00 | 700.00 | 700.00 | 590.97 | 551,000 |
| 2022-12-20 | 715.00 | 725.00 | 715.00 | 715.00 | 603.64 | 214,300 |
| 2022-12-19 | 705.00 | 715.00 | 705.00 | 715.00 | 603.64 | 536,200 |
| 2022-12-16 | 705.00 | 715.00 | 695.00 | 695.00 | 586.75 | 226,300 |
| 2022-12-15 | 700.00 | 705.00 | 695.00 | 700.00 | 590.97 | 31,400 |
| 2022-12-14 | 705.00 | 710.00 | 690.00 | 700.00 | 590.97 | 184,500 |
| 2022-12-13 | 705.00 | 715.00 | 695.00 | 700.00 | 590.97 | 56,000 |
| 2022-12-12 | 695.00 | 710.00 | 695.00 | 700.00 | 590.97 | 62,200 |
| 2022-12-09 | 685.00 | 710.00 | 685.00 | 695.00 | 586.75 | 73,500 |
| 2022-12-08 | 695.00 | 695.00 | 675.00 | 690.00 | 582.53 | 65,400 |
| 2022-12-07 | 695.00 | 700.00 | 690.00 | 690.00 | 582.53 | 134,600 |
| 2022-12-06 | 715.00 | 715.00 | 690.00 | 695.00 | 586.75 | 134,900 |
| 2022-12-05 | 710.00 | 715.00 | 705.00 | 715.00 | 603.64 | 304,700 |
| 2022-12-02 | 700.00 | 710.00 | 700.00 | 710.00 | 599.41 | 138,900 |
| 2022-12-01 | 705.00 | 705.00 | 700.00 | 705.00 | 595.19 | 97,400 |
| 2022-11-30 | 700.00 | 705.00 | 695.00 | 700.00 | 590.97 | 358,400 |
| 2022-11-29 | 700.00 | 705.00 | 695.00 | 705.00 | 595.19 | 104,900 |
| 2022-11-28 | 700.00 | 705.00 | 700.00 | 700.00 | 590.97 | 130,600 |
| 2022-11-25 | 705.00 | 710.00 | 700.00 | 700.00 | 590.97 | 48,900 |
| 2022-11-24 | 705.00 | 705.00 | 695.00 | 705.00 | 595.19 | 310,900 |
| 2022-11-23 | 700.00 | 705.00 | 700.00 | 700.00 | 590.97 | 108,400 |
| 2022-11-22 | 705.00 | 705.00 | 695.00 | 705.00 | 595.19 | 136,000 |
| 2022-11-21 | 675.00 | 705.00 | 675.00 | 705.00 | 595.19 | 475,500 |
| 2022-11-18 | 675.00 | 680.00 | 670.00 | 675.00 | 569.87 | 63,600 |
| 2022-11-17 | 665.00 | 680.00 | 665.00 | 670.00 | 565.64 | 122,400 |
| 2022-11-16 | 680.00 | 695.00 | 660.00 | 665.00 | 561.42 | 264,000 |
| 2022-11-15 | 675.00 | 695.00 | 665.00 | 695.00 | 586.75 | 251,200 |
| 2022-11-14 | 675.00 | 680.00 | 665.00 | 675.00 | 569.87 | 142,500 |
| 2022-11-11 | 660.00 | 675.00 | 660.00 | 675.00 | 569.87 | 115,000 |
| 2022-11-10 | 665.00 | 665.00 | 635.00 | 655.00 | 552.98 | 665,400 |
| 2022-11-09 | 685.00 | 685.00 | 660.00 | 665.00 | 561.42 | 552,100 |
| 2022-11-08 | 695.00 | 695.00 | 675.00 | 685.00 | 578.31 | 372,400 |
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.