Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 705.00 | 705.00 | 680.00 | 695.00 | 586.75 | 540,700 |
| 2022-11-04 | 715.00 | 715.00 | 680.00 | 700.00 | 590.97 | 188,900 |
| 2022-11-03 | 720.00 | 720.00 | 700.00 | 705.00 | 595.19 | 63,900 |
| 2022-11-02 | 705.00 | 715.00 | 700.00 | 710.00 | 599.41 | 110,800 |
| 2022-11-01 | 720.00 | 720.00 | 680.00 | 695.00 | 586.75 | 879,500 |
| 2022-10-31 | 715.00 | 735.00 | 680.00 | 715.00 | 603.64 | 343,800 |
| 2022-10-28 | 715.00 | 725.00 | 705.00 | 710.00 | 599.41 | 200,200 |
| 2022-10-27 | 725.00 | 725.00 | 700.00 | 725.00 | 612.08 | 241,600 |
| 2022-10-26 | 735.00 | 740.00 | 725.00 | 725.00 | 612.08 | 195,100 |
| 2022-10-25 | 725.00 | 750.00 | 720.00 | 750.00 | 633.18 | 90,400 |
| 2022-10-24 | 750.00 | 750.00 | 725.00 | 730.00 | 616.30 | 143,100 |
| 2022-10-21 | 710.00 | 760.00 | 700.00 | 760.00 | 641.63 | 112,300 |
| 2022-10-20 | 675.00 | 730.00 | 670.00 | 710.00 | 599.41 | 293,500 |
| 2022-10-19 | 710.00 | 710.00 | 675.00 | 675.00 | 569.87 | 575,500 |
| 2022-10-18 | 720.00 | 720.00 | 695.00 | 710.00 | 599.41 | 418,100 |
| 2022-10-17 | 720.00 | 720.00 | 695.00 | 720.00 | 607.86 | 441,300 |
| 2022-10-14 | 725.00 | 730.00 | 700.00 | 725.00 | 612.08 | 188,600 |
| 2022-10-13 | 725.00 | 730.00 | 720.00 | 725.00 | 612.08 | 195,200 |
| 2022-10-12 | 725.00 | 730.00 | 705.00 | 730.00 | 616.30 | 94,000 |
| 2022-10-11 | 730.00 | 735.00 | 715.00 | 715.00 | 603.64 | 55,400 |
| 2022-10-10 | 725.00 | 730.00 | 700.00 | 725.00 | 612.08 | 214,300 |
| 2022-10-07 | 735.00 | 745.00 | 720.00 | 730.00 | 616.30 | 105,000 |
| 2022-10-06 | 750.00 | 765.00 | 735.00 | 740.00 | 624.74 | 133,100 |
| 2022-10-05 | 755.00 | 760.00 | 735.00 | 745.00 | 628.96 | 61,400 |
| 2022-10-04 | 725.00 | 770.00 | 720.00 | 750.00 | 633.18 | 206,400 |
| 2022-10-03 | 715.00 | 720.00 | 690.00 | 720.00 | 607.86 | 506,200 |
| 2022-09-30 | 755.00 | 755.00 | 715.00 | 720.00 | 607.86 | 1,071,800 |
| 2022-09-29 | 785.00 | 785.00 | 735.00 | 765.00 | 645.85 | 591,300 |
| 2022-09-28 | 800.00 | 800.00 | 770.00 | 785.00 | 662.73 | 262,000 |
| 2022-09-27 | 785.00 | 795.00 | 765.00 | 795.00 | 671.17 | 339,700 |
| 2022-09-26 | 775.00 | 810.00 | 750.00 | 785.00 | 662.73 | 891,300 |
| 2022-09-23 | 750.00 | 795.00 | 740.00 | 775.00 | 654.29 | 652,800 |
| 2022-09-22 | 725.00 | 750.00 | 720.00 | 750.00 | 633.18 | 107,500 |
| 2022-09-21 | 745.00 | 750.00 | 720.00 | 745.00 | 628.96 | 158,800 |
| 2022-09-20 | 770.00 | 770.00 | 720.00 | 745.00 | 628.96 | 1,018,300 |
| 2022-09-19 | 775.00 | 790.00 | 750.00 | 770.00 | 650.07 | 824,700 |
| 2022-09-16 | 780.00 | 805.00 | 745.00 | 775.00 | 654.29 | 1,162,400 |
| 2022-09-15 | 775.00 | 790.00 | 770.00 | 785.00 | 662.73 | 886,400 |
| 2022-09-14 | 725.00 | 770.00 | 710.00 | 760.00 | 641.63 | 1,150,400 |
| 2022-09-13 | 695.00 | 745.00 | 680.00 | 725.00 | 612.08 | 625,600 |
| 2022-09-12 | 675.00 | 695.00 | 675.00 | 695.00 | 586.75 | 417,500 |
| 2022-09-09 | 675.00 | 675.00 | 655.00 | 675.00 | 569.87 | 230,800 |
| 2022-09-08 | 675.00 | 690.00 | 660.00 | 675.00 | 569.87 | 349,000 |
| 2022-09-07 | 690.00 | 690.00 | 670.00 | 675.00 | 569.87 | 742,100 |
| 2022-09-06 | 665.00 | 675.00 | 650.00 | 675.00 | 569.87 | 795,400 |
| 2022-09-05 | 655.00 | 690.00 | 645.00 | 665.00 | 561.42 | 911,400 |
| 2022-09-02 | 640.00 | 650.00 | 635.00 | 645.00 | 544.54 | 313,500 |
| 2022-09-01 | 645.00 | 645.00 | 635.00 | 640.00 | 540.32 | 183,300 |
| 2022-08-31 | 640.00 | 640.00 | 620.00 | 630.00 | 531.87 | 246,400 |
| 2022-08-30 | 615.00 | 645.00 | 615.00 | 640.00 | 540.32 | 339,600 |
| 2022-08-29 | 620.00 | 620.00 | 610.00 | 615.00 | 519.21 | 127,100 |
| 2022-08-26 | 620.00 | 620.00 | 610.00 | 620.00 | 523.43 | 76,000 |
| 2022-08-25 | 620.00 | 620.00 | 615.00 | 620.00 | 523.43 | 62,500 |
| 2022-08-24 | 620.00 | 625.00 | 605.00 | 620.00 | 523.43 | 423,200 |
| 2022-08-23 | 625.00 | 625.00 | 615.00 | 620.00 | 523.43 | 118,200 |
| 2022-08-22 | 620.00 | 625.00 | 605.00 | 625.00 | 527.65 | 1,283,300 |
| 2022-08-19 | 615.00 | 630.00 | 615.00 | 625.00 | 527.65 | 422,600 |
| 2022-08-18 | 625.00 | 625.00 | 605.00 | 615.00 | 519.21 | 473,500 |
| 2022-08-16 | 625.00 | 625.00 | 615.00 | 625.00 | 527.65 | 243,200 |
| 2022-08-15 | 630.00 | 630.00 | 620.00 | 630.00 | 531.87 | 271,600 |
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.