Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 620.00 | 630.00 | 620.00 | 630.00 | 531.87 | 123,900 |
| 2022-08-11 | 630.00 | 630.00 | 610.00 | 630.00 | 531.87 | 306,000 |
| 2022-08-10 | 630.00 | 630.00 | 620.00 | 630.00 | 531.87 | 55,200 |
| 2022-08-09 | 630.00 | 635.00 | 625.00 | 630.00 | 531.87 | 449,900 |
| 2022-08-08 | 625.00 | 635.00 | 625.00 | 630.00 | 531.87 | 742,900 |
| 2022-08-05 | 630.00 | 630.00 | 620.00 | 630.00 | 531.87 | 364,400 |
| 2022-08-04 | 630.00 | 630.00 | 620.00 | 630.00 | 531.87 | 186,300 |
| 2022-08-03 | 630.00 | 630.00 | 620.00 | 625.00 | 527.65 | 320,500 |
| 2022-08-02 | 625.00 | 635.00 | 620.00 | 630.00 | 531.87 | 266,400 |
| 2022-08-01 | 620.00 | 650.00 | 615.00 | 625.00 | 527.65 | 1,068,200 |
| 2022-07-29 | 615.00 | 625.00 | 605.00 | 620.00 | 523.43 | 169,200 |
| 2022-07-28 | 625.00 | 630.00 | 600.00 | 610.00 | 514.99 | 462,000 |
| 2022-07-27 | 595.00 | 640.00 | 595.00 | 615.00 | 519.21 | 1,900,000 |
| 2022-07-26 | 620.00 | 625.00 | 595.00 | 595.00 | 502.33 | 139,800 |
| 2022-07-25 | 575.00 | 620.00 | 575.00 | 610.00 | 514.99 | 849,700 |
| 2022-07-22 | 570.00 | 570.00 | 565.00 | 570.00 | 481.22 | 118,200 |
| 2022-07-21 | 575.00 | 580.00 | 565.00 | 570.00 | 481.22 | 20,000 |
| 2022-07-20 | 565.00 | 575.00 | 550.00 | 575.00 | 485.44 | 84,400 |
| 2022-07-19 | 570.00 | 575.00 | 560.00 | 575.00 | 485.44 | 109,800 |
| 2022-07-18 | 585.00 | 590.00 | 570.00 | 585.00 | 493.88 | 27,800 |
| 2022-07-15 | 585.00 | 590.00 | 570.00 | 585.00 | 493.88 | 116,400 |
| 2022-07-14 | 585.00 | 585.00 | 560.00 | 585.00 | 493.88 | 63,800 |
| 2022-07-13 | 580.00 | 585.00 | 570.00 | 585.00 | 493.88 | 39,900 |
| 2022-07-12 | 575.00 | 595.00 | 565.00 | 595.00 | 502.33 | 61,300 |
| 2022-07-11 | 570.00 | 580.00 | 565.00 | 570.00 | 481.22 | 14,200 |
| 2022-07-08 | 575.00 | 585.00 | 535.00 | 570.00 | 481.22 | 294,200 |
| 2022-07-07 | 575.00 | 575.00 | 570.00 | 575.00 | 485.44 | 42,500 |
| 2022-07-06 | 580.00 | 580.00 | 565.00 | 575.00 | 485.44 | 51,400 |
| 2022-07-05 | 580.00 | 585.00 | 570.00 | 580.00 | 489.66 | 21,900 |
| 2022-07-04 | 575.00 | 580.00 | 560.00 | 580.00 | 489.66 | 220,100 |
| 2022-07-01 | 590.00 | 595.00 | 565.00 | 575.00 | 485.44 | 59,000 |
| 2022-06-30 | 600.00 | 605.00 | 585.00 | 600.00 | 506.55 | 93,100 |
| 2022-06-29 | 620.00 | 625.00 | 590.00 | 605.00 | 510.77 | 208,100 |
| 2022-06-28 | 585.00 | 630.00 | 575.00 | 630.00 | 531.87 | 217,300 |
| 2022-06-27 | 590.00 | 595.00 | 575.00 | 580.00 | 489.66 | 134,300 |
| 2022-06-24 | 580.00 | 590.00 | 570.00 | 590.00 | 498.10 | 70,800 |
| 2022-06-23 | 585.00 | 590.00 | 570.00 | 580.00 | 489.66 | 10,700 |
| 2022-06-22 | 585.00 | 585.00 | 570.00 | 580.00 | 489.66 | 42,300 |
| 2022-06-21 | 575.00 | 585.00 | 575.00 | 585.00 | 493.88 | 73,200 |
| 2022-06-20 | 575.00 | 580.00 | 565.00 | 575.00 | 485.44 | 63,300 |
| 2022-06-17 | 575.00 | 585.00 | 565.00 | 575.00 | 485.44 | 178,700 |
| 2022-06-16 | 580.00 | 585.00 | 565.00 | 585.00 | 493.88 | 171,900 |
| 2022-06-15 | 595.00 | 595.00 | 580.00 | 585.00 | 493.88 | 79,100 |
| 2022-06-14 | 580.00 | 600.00 | 580.00 | 590.00 | 498.10 | 79,500 |
| 2022-06-13 | 595.00 | 600.00 | 560.00 | 580.00 | 489.66 | 372,000 |
| 2022-06-10 | 600.00 | 600.00 | 595.00 | 600.00 | 506.55 | 84,800 |
| 2022-06-09 | 605.00 | 605.00 | 595.00 | 605.00 | 510.77 | 48,300 |
| 2022-06-08 | 600.00 | 625.00 | 595.00 | 600.00 | 506.55 | 336,900 |
| 2022-06-07 | 610.00 | 610.00 | 595.00 | 600.00 | 506.55 | 251,800 |
| 2022-06-06 | 615.00 | 615.00 | 585.00 | 610.00 | 514.99 | 814,500 |
| 2022-06-03 | 605.00 | 620.00 | 600.00 | 615.00 | 519.21 | 218,400 |
| 2022-06-02 | 610.00 | 625.00 | 600.00 | 615.00 | 519.21 | 261,000 |
| 2022-05-31 | 620.00 | 620.00 | 610.00 | 615.00 | 519.21 | 176,200 |
| 2022-05-30 | 600.00 | 620.00 | 595.00 | 615.00 | 519.21 | 490,200 |
| 2022-05-27 | 585.00 | 605.00 | 585.00 | 600.00 | 506.55 | 447,600 |
| 2022-05-25 | 590.00 | 590.00 | 580.00 | 585.00 | 493.88 | 71,200 |
| 2022-05-24 | 590.00 | 595.00 | 580.00 | 590.00 | 498.10 | 103,900 |
| 2022-05-23 | 575.00 | 600.00 | 575.00 | 590.00 | 498.10 | 638,100 |
| 2022-05-20 | 565.00 | 575.00 | 560.00 | 575.00 | 485.44 | 126,400 |
| 2022-05-19 | 565.00 | 570.00 | 555.00 | 560.00 | 472.78 | 123,600 |
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.