Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 605.00 | 615.00 | 600.00 | 610.00 | 514.99 | 116,000 |
| 2021-11-15 | 610.00 | 615.00 | 595.00 | 600.00 | 506.55 | 156,400 |
| 2021-11-12 | 600.00 | 615.00 | 600.00 | 605.00 | 510.77 | 646,100 |
| 2021-11-11 | 605.00 | 610.00 | 605.00 | 605.00 | 510.77 | 269,300 |
| 2021-11-10 | 605.00 | 605.00 | 600.00 | 605.00 | 510.77 | 33,200 |
| 2021-11-09 | 605.00 | 610.00 | 595.00 | 605.00 | 510.77 | 164,000 |
| 2021-11-08 | 595.00 | 610.00 | 595.00 | 605.00 | 510.77 | 78,400 |
| 2021-11-05 | 605.00 | 605.00 | 590.00 | 595.00 | 502.33 | 187,600 |
| 2021-11-04 | 605.00 | 610.00 | 600.00 | 605.00 | 510.77 | 112,100 |
| 2021-11-03 | 595.00 | 610.00 | 595.00 | 605.00 | 510.77 | 214,900 |
| 2021-11-02 | 610.00 | 610.00 | 595.00 | 600.00 | 506.55 | 212,400 |
| 2021-11-01 | 610.00 | 615.00 | 600.00 | 610.00 | 514.99 | 138,600 |
| 2021-10-29 | 585.00 | 610.00 | 580.00 | 610.00 | 514.99 | 476,200 |
| 2021-10-28 | 605.00 | 605.00 | 585.00 | 585.00 | 493.88 | 765,100 |
| 2021-10-27 | 615.00 | 615.00 | 600.00 | 610.00 | 514.99 | 538,600 |
| 2021-10-26 | 625.00 | 625.00 | 600.00 | 615.00 | 519.21 | 476,400 |
← NewerPage 21 of 21 · 1,216 trading days
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.