Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 496.00 | 505.00 | 494.00 | 496.00 | 496.00 | 106,800 |
| 2026-05-07 | 494.00 | 496.00 | 492.00 | 496.00 | 496.00 | 51,000 |
| 2026-05-06 | 498.00 | 500.00 | 492.00 | 494.00 | 494.00 | 274,400 |
| 2026-05-05 | 496.00 | 500.00 | 496.00 | 498.00 | 498.00 | 18,300 |
| 2026-05-04 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | 46,800 |
| 2026-05-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-04-30 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 165,900 |
| 2026-04-29 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 70,900 |
| 2026-04-28 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 100,700 |
| 2026-04-27 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 179,600 |
| 2026-04-24 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 358,200 |
| 2026-04-23 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | 1,463,400 |
| 2026-04-22 | 545.00 | 555.00 | 540.00 | 555.00 | 528.95 | 1,720,400 |
| 2026-04-21 | 540.00 | 550.00 | 535.00 | 545.00 | 519.42 | 948,400 |
| 2026-04-20 | 550.00 | 550.00 | 530.00 | 540.00 | 514.65 | 671,000 |
| 2026-04-17 | 535.00 | 550.00 | 530.00 | 540.00 | 514.65 | 438,300 |
| 2026-04-16 | 545.00 | 545.00 | 525.00 | 535.00 | 509.89 | 1,642,400 |
| 2026-04-15 | 560.00 | 575.00 | 550.00 | 555.00 | 528.95 | 225,300 |
| 2026-04-14 | 550.00 | 590.00 | 550.00 | 555.00 | 528.95 | 285,400 |
| 2026-04-13 | 545.00 | 550.00 | 535.00 | 545.00 | 519.42 | 45,400 |
| 2026-04-10 | 545.00 | 545.00 | 535.00 | 540.00 | 514.65 | 226,200 |
| 2026-04-09 | 545.00 | 550.00 | 540.00 | 540.00 | 514.65 | 18,100 |
| 2026-04-08 | 535.00 | 545.00 | 530.00 | 545.00 | 519.42 | 21,800 |
| 2026-04-07 | 540.00 | 540.00 | 530.00 | 535.00 | 509.89 | 20,200 |
| 2026-04-06 | 540.00 | 540.00 | 525.00 | 540.00 | 514.65 | 28,400 |
| 2026-04-02 | 540.00 | 550.00 | 525.00 | 530.00 | 505.12 | 79,200 |
| 2026-04-01 | 540.00 | 555.00 | 540.00 | 545.00 | 519.42 | 115,100 |
| 2026-03-31 | 530.00 | 545.00 | 525.00 | 530.00 | 505.12 | 48,700 |
| 2026-03-30 | 525.00 | 530.00 | 520.00 | 525.00 | 500.36 | 65,600 |
| 2026-03-27 | 530.00 | 540.00 | 525.00 | 530.00 | 505.12 | 90,800 |
| 2026-03-26 | 535.00 | 535.00 | 525.00 | 525.00 | 500.36 | 31,600 |
| 2026-03-25 | 525.00 | 535.00 | 525.00 | 530.00 | 505.12 | 47,100 |
| 2026-03-17 | 525.00 | 535.00 | 520.00 | 525.00 | 500.36 | 20,300 |
| 2026-03-16 | 520.00 | 530.00 | 520.00 | 525.00 | 500.36 | 27,400 |
| 2026-03-13 | 525.00 | 530.00 | 520.00 | 525.00 | 500.36 | 32,200 |
| 2026-03-12 | 535.00 | 535.00 | 525.00 | 530.00 | 505.12 | 26,300 |
| 2026-03-11 | 520.00 | 540.00 | 515.00 | 530.00 | 505.12 | 157,500 |
| 2026-03-10 | 520.00 | 525.00 | 510.00 | 520.00 | 495.59 | 143,300 |
| 2026-03-09 | 525.00 | 525.00 | 500.00 | 505.00 | 481.30 | 702,100 |
| 2026-03-06 | 535.00 | 535.00 | 510.00 | 525.00 | 500.36 | 291,700 |
| 2026-03-05 | 535.00 | 535.00 | 510.00 | 535.00 | 509.89 | 252,500 |
| 2026-03-04 | 540.00 | 545.00 | 510.00 | 530.00 | 505.12 | 485,600 |
| 2026-03-03 | 540.00 | 560.00 | 535.00 | 540.00 | 514.65 | 165,300 |
| 2026-03-02 | 560.00 | 560.00 | 540.00 | 545.00 | 519.42 | 272,700 |
| 2026-02-27 | 555.00 | 565.00 | 550.00 | 565.00 | 538.48 | 146,700 |
| 2026-02-26 | 560.00 | 575.00 | 555.00 | 555.00 | 528.95 | 514,400 |
| 2026-02-25 | 560.00 | 565.00 | 550.00 | 560.00 | 533.72 | 111,800 |
| 2026-02-24 | 575.00 | 575.00 | 550.00 | 560.00 | 533.72 | 334,700 |
| 2026-02-23 | 570.00 | 575.00 | 540.00 | 560.00 | 533.72 | 629,200 |
| 2026-02-20 | 570.00 | 570.00 | 560.00 | 565.00 | 538.48 | 153,900 |
| 2026-02-19 | 575.00 | 575.00 | 560.00 | 570.00 | 543.25 | 284,000 |
| 2026-02-18 | 590.00 | 600.00 | 560.00 | 570.00 | 543.25 | 1,354,500 |
| 2026-02-13 | 550.00 | 550.00 | 530.00 | 550.00 | 524.18 | 135,300 |
| 2026-02-12 | 545.00 | 555.00 | 535.00 | 550.00 | 524.18 | 331,900 |
| 2026-02-11 | 545.00 | 555.00 | 535.00 | 545.00 | 519.42 | 123,800 |
| 2026-02-10 | 530.00 | 545.00 | 525.00 | 545.00 | 519.42 | 82,700 |
| 2026-02-09 | 530.00 | 535.00 | 525.00 | 530.00 | 505.12 | 52,800 |
| 2026-02-06 | 540.00 | 540.00 | 525.00 | 530.00 | 505.12 | 96,300 |
| 2026-02-05 | 530.00 | 550.00 | 530.00 | 545.00 | 519.42 | 233,800 |
| 2026-02-04 | 540.00 | 545.00 | 525.00 | 530.00 | 505.12 | 143,700 |
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.