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 |
← NewerPage 3 of 3 · 130 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.