Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 560.00 | 565.00 | 550.00 | 565.00 | 477.00 | 382,200 |
| 2022-05-17 | 565.00 | 565.00 | 540.00 | 565.00 | 477.00 | 201,300 |
| 2022-05-13 | 550.00 | 565.00 | 545.00 | 565.00 | 477.00 | 278,600 |
| 2022-05-12 | 570.00 | 570.00 | 535.00 | 550.00 | 464.33 | 692,200 |
| 2022-05-11 | 570.00 | 580.00 | 550.00 | 570.00 | 481.22 | 285,700 |
| 2022-05-10 | 565.00 | 575.00 | 535.00 | 570.00 | 481.22 | 550,800 |
| 2022-05-09 | 560.00 | 575.00 | 560.00 | 570.00 | 481.22 | 494,100 |
| 2022-04-28 | 545.00 | 565.00 | 545.00 | 555.00 | 468.56 | 491,500 |
| 2022-04-27 | 555.00 | 560.00 | 540.00 | 550.00 | 464.33 | 177,800 |
| 2022-04-26 | 555.00 | 560.00 | 545.00 | 555.00 | 468.56 | 42,200 |
| 2022-04-25 | 555.00 | 560.00 | 545.00 | 555.00 | 468.56 | 251,300 |
| 2022-04-22 | 555.00 | 555.00 | 545.00 | 555.00 | 468.56 | 148,200 |
| 2022-04-21 | 560.00 | 560.00 | 545.00 | 555.00 | 468.56 | 122,300 |
| 2022-04-20 | 560.00 | 560.00 | 545.00 | 560.00 | 472.78 | 251,900 |
| 2022-04-19 | 560.00 | 565.00 | 545.00 | 560.00 | 472.78 | 168,400 |
| 2022-04-18 | 550.00 | 560.00 | 540.00 | 560.00 | 472.78 | 298,100 |
| 2022-04-14 | 550.00 | 550.00 | 540.00 | 550.00 | 464.33 | 243,100 |
| 2022-04-13 | 550.00 | 555.00 | 540.00 | 550.00 | 464.33 | 212,000 |
| 2022-04-12 | 550.00 | 550.00 | 540.00 | 550.00 | 464.33 | 100,500 |
| 2022-04-11 | 550.00 | 555.00 | 545.00 | 545.00 | 460.11 | 566,300 |
| 2022-04-08 | 560.00 | 560.00 | 540.00 | 550.00 | 464.33 | 312,900 |
| 2022-04-07 | 545.00 | 560.00 | 545.00 | 555.00 | 468.56 | 122,700 |
| 2022-04-06 | 540.00 | 555.00 | 540.00 | 540.00 | 455.89 | 375,600 |
| 2022-04-05 | 545.00 | 545.00 | 540.00 | 540.00 | 455.89 | 109,700 |
| 2022-04-04 | 525.00 | 550.00 | 525.00 | 540.00 | 455.89 | 334,200 |
| 2022-04-01 | 520.00 | 535.00 | 520.00 | 525.00 | 443.23 | 332,000 |
| 2022-03-31 | 525.00 | 535.00 | 520.00 | 530.00 | 447.45 | 63,700 |
| 2022-03-30 | 515.00 | 535.00 | 515.00 | 520.00 | 439.01 | 197,600 |
| 2022-03-29 | 525.00 | 530.00 | 510.00 | 515.00 | 434.79 | 116,000 |
| 2022-03-28 | 515.00 | 525.00 | 500.00 | 525.00 | 443.23 | 82,300 |
| 2022-03-25 | 515.00 | 520.00 | 510.00 | 520.00 | 439.01 | 42,600 |
| 2022-03-24 | 520.00 | 530.00 | 510.00 | 515.00 | 434.79 | 101,700 |
| 2022-03-23 | 505.00 | 525.00 | 505.00 | 525.00 | 443.23 | 145,100 |
| 2022-03-22 | 470.00 | 510.00 | 470.00 | 510.00 | 430.56 | 43,800 |
| 2022-03-21 | 505.00 | 505.00 | 500.00 | 505.00 | 426.34 | 113,600 |
| 2022-03-18 | 505.00 | 505.00 | 500.00 | 505.00 | 426.34 | 311,500 |
| 2022-03-17 | 505.00 | 510.00 | 498.00 | 505.00 | 426.34 | 177,100 |
| 2022-03-16 | 498.00 | 510.00 | 498.00 | 500.00 | 422.12 | 38,200 |
| 2022-03-15 | 525.00 | 525.00 | 498.00 | 500.00 | 422.12 | 383,800 |
| 2022-03-14 | 505.00 | 545.00 | 505.00 | 525.00 | 443.23 | 907,700 |
| 2022-03-11 | 492.00 | 505.00 | 490.00 | 505.00 | 426.34 | 313,400 |
| 2022-03-10 | 490.00 | 498.00 | 486.00 | 492.00 | 415.37 | 107,000 |
| 2022-03-09 | 478.00 | 486.00 | 478.00 | 486.00 | 410.30 | 94,400 |
| 2022-03-08 | 470.00 | 484.00 | 468.00 | 478.00 | 403.55 | 144,800 |
| 2022-03-07 | 468.00 | 476.00 | 460.00 | 470.00 | 396.80 | 103,800 |
| 2022-03-04 | 496.00 | 496.00 | 462.00 | 468.00 | 395.11 | 2,392,700 |
| 2022-03-02 | 500.00 | 500.00 | 496.00 | 496.00 | 418.75 | 168,800 |
| 2022-03-01 | 498.00 | 505.00 | 496.00 | 505.00 | 426.34 | 284,600 |
| 2022-02-25 | 500.00 | 500.00 | 490.00 | 498.00 | 420.43 | 81,600 |
| 2022-02-24 | 500.00 | 505.00 | 496.00 | 500.00 | 422.12 | 200,600 |
| 2022-02-23 | 505.00 | 505.00 | 498.00 | 505.00 | 426.34 | 320,100 |
| 2022-02-22 | 505.00 | 505.00 | 505.00 | 505.00 | 426.34 | 67,200 |
| 2022-02-21 | 505.00 | 510.00 | 500.00 | 505.00 | 426.34 | 52,800 |
| 2022-02-18 | 500.00 | 505.00 | 498.00 | 505.00 | 426.34 | 660,800 |
| 2022-02-17 | 500.00 | 505.00 | 498.00 | 505.00 | 426.34 | 491,000 |
| 2022-02-16 | 510.00 | 510.00 | 498.00 | 500.00 | 422.12 | 264,300 |
| 2022-02-15 | 500.00 | 505.00 | 500.00 | 505.00 | 426.34 | 416,100 |
| 2022-02-14 | 505.00 | 505.00 | 496.00 | 500.00 | 422.12 | 372,600 |
| 2022-02-11 | 500.00 | 510.00 | 500.00 | 505.00 | 426.34 | 184,300 |
| 2022-02-10 | 515.00 | 515.00 | 498.00 | 505.00 | 426.34 | 1,233,400 |
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.