Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 452.00 | 458.00 | 444.00 | 450.00 | 450.00 | 520,900 |
| 2026-07-30 | 452.00 | 460.00 | 448.00 | 452.00 | 452.00 | 147,900 |
| 2026-07-29 | 460.00 | 460.00 | 448.00 | 448.00 | 448.00 | 124,900 |
| 2026-07-28 | 454.00 | 458.00 | 450.00 | 454.00 | 454.00 | 40,700 |
| 2026-07-27 | 454.00 | 460.00 | 450.00 | 456.00 | 456.00 | 147,800 |
| 2026-07-24 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | 314,100 |
| 2026-07-23 | 462.00 | 464.00 | 454.00 | 460.00 | 460.00 | 118,100 |
| 2026-07-22 | 466.00 | 466.00 | 458.00 | 460.00 | 460.00 | 10,100 |
| 2026-07-21 | 458.00 | 466.00 | 454.00 | 458.00 | 458.00 | 168,500 |
| 2026-07-20 | 458.00 | 464.00 | 456.00 | 456.00 | 456.00 | 72,600 |
| 2026-07-17 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | 44,300 |
| 2026-07-16 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | 87,800 |
| 2026-07-15 | 458.00 | 464.00 | 458.00 | 462.00 | 462.00 | 23,900 |
| 2026-07-14 | 460.00 | 462.00 | 456.00 | 458.00 | 458.00 | 24,600 |
| 2026-07-13 | 458.00 | 466.00 | 458.00 | 460.00 | 460.00 | 3,600 |
| 2026-07-10 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 4,000 |
| 2026-07-09 | 460.00 | 470.00 | 454.00 | 454.00 | 454.00 | 5,000 |
| 2026-07-08 | 464.00 | 470.00 | 460.00 | 460.00 | 460.00 | 34,600 |
| 2026-07-07 | 452.00 | 466.00 | 452.00 | 466.00 | 466.00 | 13,700 |
| 2026-07-06 | 448.00 | 498.00 | 448.00 | 462.00 | 462.00 | 61,100 |
| 2026-07-03 | 440.00 | 448.00 | 434.00 | 448.00 | 448.00 | 15,100 |
| 2026-07-02 | 440.00 | 454.00 | 440.00 | 440.00 | 440.00 | 9,900 |
| 2026-07-01 | 434.00 | 450.00 | 434.00 | 448.00 | 448.00 | 12,600 |
| 2026-06-30 | 454.00 | 454.00 | 432.00 | 440.00 | 440.00 | 101,600 |
| 2026-06-29 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 27,000 |
| 2026-06-26 | 464.00 | 464.00 | 452.00 | 454.00 | 454.00 | 1,700 |
| 2026-06-25 | 460.00 | 464.00 | 454.00 | 460.00 | 460.00 | 38,100 |
| 2026-06-24 | 458.00 | 464.00 | 450.00 | 460.00 | 460.00 | 75,100 |
| 2026-06-23 | 450.00 | 470.00 | 450.00 | 458.00 | 458.00 | 15,900 |
| 2026-06-22 | 454.00 | 462.00 | 450.00 | 462.00 | 462.00 | 14,900 |
| 2026-06-19 | 458.00 | 468.00 | 454.00 | 460.00 | 460.00 | 59,500 |
| 2026-06-18 | 456.00 | 464.00 | 444.00 | 464.00 | 464.00 | 21,800 |
| 2026-06-17 | 444.00 | 462.00 | 444.00 | 460.00 | 460.00 | 30,100 |
| 2026-06-16 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2026-06-15 | 440.00 | 462.00 | 440.00 | 458.00 | 458.00 | 179,900 |
| 2026-06-12 | 436.00 | 444.00 | 434.00 | 440.00 | 440.00 | 18,800 |
| 2026-06-11 | 426.00 | 442.00 | 422.00 | 428.00 | 428.00 | 19,700 |
| 2026-06-10 | 434.00 | 434.00 | 426.00 | 426.00 | 426.00 | 34,000 |
| 2026-06-09 | 420.00 | 422.00 | 406.00 | 422.00 | 422.00 | 140,400 |
| 2026-06-08 | 428.00 | 428.00 | 402.00 | 412.00 | 412.00 | 133,700 |
| 2026-06-05 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | 53,300 |
| 2026-06-04 | 454.00 | 454.00 | 428.00 | 444.00 | 444.00 | 123,500 |
| 2026-06-03 | 478.00 | 478.00 | 450.00 | 452.00 | 452.00 | 301,600 |
| 2026-06-02 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 17,900 |
| 2026-06-01 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2026-05-29 | 476.00 | 482.00 | 470.00 | 480.00 | 480.00 | 108,800 |
| 2026-05-28 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2026-05-27 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2026-05-26 | 480.00 | 480.00 | 470.00 | 476.00 | 476.00 | 57,400 |
| 2026-05-25 | 472.00 | 478.00 | 470.00 | 476.00 | 476.00 | 72,200 |
| 2026-05-22 | 472.00 | 472.00 | 462.00 | 472.00 | 472.00 | 110,500 |
| 2026-05-21 | 476.00 | 476.00 | 454.00 | 472.00 | 472.00 | 595,200 |
| 2026-05-20 | 480.00 | 484.00 | 472.00 | 474.00 | 474.00 | 38,700 |
| 2026-05-19 | 478.00 | 484.00 | 468.00 | 478.00 | 478.00 | 401,800 |
| 2026-05-18 | 490.00 | 490.00 | 476.00 | 480.00 | 480.00 | 693,800 |
| 2026-05-15 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-05-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-05-13 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | 38,900 |
| 2026-05-12 | 490.00 | 490.00 | 484.00 | 490.00 | 490.00 | 211,300 |
| 2026-05-11 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 63,900 |
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.