Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 525.00 | 540.00 | 520.00 | 540.00 | 514.65 | 104,500 |
| 2026-02-02 | 550.00 | 555.00 | 498.00 | 530.00 | 505.12 | 961,300 |
| 2026-01-30 | 570.00 | 575.00 | 550.00 | 560.00 | 533.72 | 128,800 |
| 2026-01-29 | 550.00 | 565.00 | 478.00 | 565.00 | 538.48 | 1,839,900 |
| 2026-01-28 | 580.00 | 580.00 | 550.00 | 550.00 | 524.18 | 1,529,600 |
| 2026-01-27 | 595.00 | 595.00 | 575.00 | 580.00 | 552.78 | 399,500 |
| 2026-01-26 | 610.00 | 610.00 | 575.00 | 585.00 | 557.54 | 958,300 |
| 2026-01-23 | 595.00 | 610.00 | 590.00 | 600.00 | 571.84 | 612,200 |
| 2026-01-22 | 595.00 | 610.00 | 590.00 | 595.00 | 567.07 | 798,800 |
| 2026-01-21 | 610.00 | 610.00 | 595.00 | 595.00 | 567.07 | 719,500 |
| 2026-01-20 | 610.00 | 615.00 | 600.00 | 610.00 | 581.37 | 327,900 |
| 2026-01-19 | 610.00 | 615.00 | 590.00 | 600.00 | 571.84 | 1,767,200 |
| 2026-01-16 | 610.00 | 610.00 | 610.00 | 610.00 | 581.37 | 0 |
| 2026-01-15 | 610.00 | 620.00 | 605.00 | 610.00 | 581.37 | 352,100 |
| 2026-01-14 | 605.00 | 630.00 | 600.00 | 605.00 | 576.60 | 1,040,300 |
| 2026-01-13 | 605.00 | 620.00 | 595.00 | 600.00 | 571.84 | 697,400 |
| 2026-01-12 | 620.00 | 625.00 | 605.00 | 605.00 | 576.60 | 890,500 |
| 2026-01-09 | 610.00 | 625.00 | 595.00 | 615.00 | 586.13 | 628,100 |
| 2026-01-08 | 610.00 | 625.00 | 595.00 | 600.00 | 571.84 | 1,019,500 |
| 2026-01-07 | 610.00 | 630.00 | 595.00 | 605.00 | 576.60 | 2,694,200 |
| 2026-01-06 | 570.00 | 600.00 | 570.00 | 600.00 | 571.84 | 1,705,000 |
| 2026-01-05 | 560.00 | 570.00 | 560.00 | 570.00 | 543.25 | 363,700 |
| 2026-01-02 | 565.00 | 570.00 | 555.00 | 570.00 | 543.25 | 342,000 |
| 2026-01-01 | 565.00 | 565.00 | 565.00 | 565.00 | 538.48 | 0 |
| 2025-12-31 | 565.00 | 565.00 | 565.00 | 565.00 | 538.48 | 0 |
| 2025-12-30 | 560.00 | 565.00 | 555.00 | 565.00 | 538.48 | 258,100 |
| 2025-12-29 | 565.00 | 570.00 | 555.00 | 555.00 | 528.95 | 346,200 |
| 2025-12-26 | 565.00 | 565.00 | 565.00 | 565.00 | 538.48 | 0 |
| 2025-12-25 | 565.00 | 565.00 | 565.00 | 565.00 | 538.48 | 0 |
| 2025-12-24 | 565.00 | 570.00 | 555.00 | 565.00 | 538.48 | 161,800 |
| 2025-12-23 | 550.00 | 570.00 | 550.00 | 565.00 | 538.48 | 341,900 |
| 2025-12-22 | 560.00 | 570.00 | 550.00 | 560.00 | 533.72 | 409,700 |
| 2025-12-19 | 570.00 | 575.00 | 555.00 | 565.00 | 538.48 | 337,300 |
| 2025-12-18 | 570.00 | 570.00 | 555.00 | 565.00 | 538.48 | 477,300 |
| 2025-12-17 | 570.00 | 575.00 | 550.00 | 565.00 | 538.48 | 1,774,400 |
| 2025-12-16 | 565.00 | 575.00 | 555.00 | 570.00 | 543.25 | 362,100 |
| 2025-12-15 | 580.00 | 590.00 | 555.00 | 560.00 | 533.72 | 1,532,300 |
| 2025-12-12 | 595.00 | 595.00 | 560.00 | 570.00 | 543.25 | 509,400 |
| 2025-12-11 | 590.00 | 600.00 | 555.00 | 570.00 | 543.25 | 1,850,800 |
| 2025-12-10 | 610.00 | 615.00 | 585.00 | 590.00 | 562.31 | 1,674,700 |
| 2025-12-09 | 615.00 | 630.00 | 570.00 | 610.00 | 581.37 | 3,489,800 |
| 2025-12-08 | 655.00 | 655.00 | 610.00 | 615.00 | 586.13 | 4,072,100 |
| 2025-12-05 | 750.00 | 770.00 | 620.00 | 660.00 | 629.02 | 17,052,600 |
| 2025-12-04 | 595.00 | 690.00 | 580.00 | 690.00 | 657.61 | 28,814,800 |
| 2025-12-03 | 525.00 | 655.00 | 515.00 | 555.00 | 528.95 | 4,933,400 |
| 2025-12-02 | 525.00 | 525.00 | 515.00 | 525.00 | 500.36 | 66,200 |
| 2025-12-01 | 515.00 | 525.00 | 500.00 | 520.00 | 495.59 | 178,900 |
| 2025-11-28 | 510.00 | 515.00 | 505.00 | 510.00 | 486.06 | 160,400 |
| 2025-11-27 | 515.00 | 520.00 | 505.00 | 510.00 | 486.06 | 252,700 |
| 2025-11-26 | 525.00 | 525.00 | 515.00 | 515.00 | 490.83 | 40,600 |
| 2025-11-25 | 515.00 | 520.00 | 515.00 | 520.00 | 495.59 | 40,000 |
| 2025-11-24 | 520.00 | 525.00 | 515.00 | 520.00 | 495.59 | 87,800 |
| 2025-11-21 | 520.00 | 525.00 | 520.00 | 525.00 | 500.36 | 94,100 |
| 2025-11-20 | 525.00 | 525.00 | 515.00 | 525.00 | 500.36 | 250,200 |
| 2025-11-19 | 520.00 | 525.00 | 515.00 | 520.00 | 495.59 | 126,400 |
| 2025-11-18 | 525.00 | 525.00 | 515.00 | 520.00 | 495.59 | 27,700 |
| 2025-11-17 | 525.00 | 525.00 | 515.00 | 520.00 | 495.59 | 87,000 |
| 2025-11-14 | 530.00 | 530.00 | 515.00 | 520.00 | 495.59 | 220,300 |
| 2025-11-13 | 535.00 | 545.00 | 525.00 | 525.00 | 500.36 | 374,800 |
| 2025-11-12 | 530.00 | 535.00 | 525.00 | 530.00 | 505.12 | 158,800 |
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.