Pembangunan Jaya Ancol Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	520.00	520.00	505.00	515.00	434.79	258,000
2022-02-08	520.00	520.00	505.00	520.00	439.01	31,300
2022-02-07	515.00	520.00	500.00	520.00	439.01	67,400
2022-02-04	515.00	515.00	505.00	515.00	434.79	62,900
2022-02-03	510.00	510.00	505.00	505.00	426.34	26,200
2022-02-02	510.00	515.00	510.00	510.00	430.56	44,600
2022-01-31	510.00	510.00	500.00	505.00	426.34	75,200
2022-01-28	505.00	510.00	498.00	510.00	430.56	99,600
2022-01-27	505.00	505.00	496.00	505.00	426.34	190,200
2022-01-26	505.00	505.00	500.00	505.00	426.34	19,800
2022-01-25	525.00	525.00	498.00	498.00	420.43	565,400
2022-01-24	515.00	525.00	515.00	520.00	439.01	46,800
2022-01-21	525.00	525.00	510.00	520.00	439.01	17,600
2022-01-20	520.00	525.00	505.00	520.00	439.01	490,900
2022-01-19	535.00	540.00	515.00	520.00	439.01	92,500
2022-01-18	545.00	545.00	520.00	535.00	451.67	75,500
2022-01-17	530.00	545.00	525.00	545.00	460.11	189,200
2022-01-14	530.00	555.00	530.00	530.00	447.45	179,800
2022-01-13	550.00	555.00	535.00	540.00	455.89	33,800
2022-01-12	550.00	555.00	525.00	550.00	464.33	27,000
2022-01-11	550.00	550.00	535.00	545.00	460.11	69,100
2022-01-10	560.00	560.00	525.00	550.00	464.33	460,600
2022-01-07	550.00	565.00	545.00	560.00	472.78	8,300
2022-01-06	560.00	560.00	545.00	560.00	472.78	113,200
2022-01-05	570.00	570.00	555.00	560.00	472.78	132,000
2022-01-04	570.00	575.00	560.00	570.00	481.22	34,900
2022-01-03	560.00	575.00	555.00	570.00	481.22	88,100
2021-12-30	580.00	580.00	560.00	560.00	472.78	187,000
2021-12-29	575.00	580.00	570.00	580.00	489.66	38,000
2021-12-28	585.00	585.00	575.00	580.00	489.66	6,600
2021-12-27	585.00	585.00	570.00	580.00	489.66	19,000
2021-12-24	570.00	595.00	565.00	585.00	493.88	378,000
2021-12-23	585.00	585.00	570.00	575.00	485.44	23,700
2021-12-22	580.00	585.00	575.00	585.00	493.88	223,500
2021-12-21	585.00	590.00	565.00	580.00	489.66	62,500
2021-12-20	565.00	590.00	560.00	585.00	493.88	155,600
2021-12-17	565.00	575.00	565.00	565.00	477.00	18,800
2021-12-16	585.00	585.00	560.00	565.00	477.00	57,600
2021-12-15	585.00	585.00	570.00	585.00	493.88	108,100
2021-12-14	585.00	590.00	565.00	580.00	489.66	70,100
2021-12-13	565.00	585.00	565.00	585.00	493.88	83,000
2021-12-10	575.00	575.00	555.00	565.00	477.00	263,700
2021-12-09	570.00	580.00	570.00	575.00	485.44	32,200
2021-12-08	565.00	575.00	560.00	570.00	481.22	33,900
2021-12-07	555.00	560.00	555.00	560.00	472.78	48,600
2021-12-06	565.00	565.00	550.00	555.00	468.56	61,900
2021-12-03	555.00	570.00	555.00	565.00	477.00	25,700
2021-12-02	555.00	555.00	545.00	555.00	468.56	23,600
2021-12-01	545.00	545.00	540.00	545.00	460.11	171,200
2021-11-30	565.00	570.00	545.00	550.00	464.33	230,300
2021-11-29	560.00	565.00	550.00	560.00	472.78	394,300
2021-11-26	590.00	590.00	570.00	570.00	481.22	342,300
2021-11-25	590.00	595.00	585.00	590.00	498.10	97,200
2021-11-24	590.00	600.00	580.00	590.00	498.10	159,900
2021-11-23	595.00	605.00	590.00	590.00	498.10	64,700
2021-11-22	590.00	595.00	580.00	590.00	498.10	288,500
2021-11-19	590.00	600.00	585.00	590.00	498.10	290,300
2021-11-18	600.00	600.00	585.00	595.00	502.33	1,051,200
2021-11-17	610.00	610.00	600.00	605.00	510.77	280,600
2021-11-16	605.00	615.00	600.00	610.00	514.99	116,000

← NewerPage 20 of 21 · 1,222 trading daysOlder →

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.