Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 525.00 | 530.00 | 520.00 | 525.00 | 500.36 | 72,200 |
| 2025-11-10 | 515.00 | 535.00 | 510.00 | 530.00 | 505.12 | 1,171,200 |
| 2025-11-07 | 515.00 | 530.00 | 515.00 | 515.00 | 490.83 | 54,500 |
| 2025-11-06 | 545.00 | 545.00 | 498.00 | 515.00 | 490.83 | 420,900 |
| 2025-11-05 | 520.00 | 530.00 | 510.00 | 520.00 | 495.59 | 160,600 |
| 2025-11-04 | 520.00 | 525.00 | 510.00 | 520.00 | 495.59 | 121,200 |
| 2025-11-03 | 520.00 | 525.00 | 515.00 | 520.00 | 495.59 | 82,900 |
| 2025-10-31 | 530.00 | 530.00 | 520.00 | 525.00 | 500.36 | 69,500 |
| 2025-10-30 | 540.00 | 540.00 | 500.00 | 525.00 | 500.36 | 645,100 |
| 2025-10-29 | 525.00 | 540.00 | 525.00 | 540.00 | 514.65 | 163,300 |
| 2025-10-28 | 530.00 | 530.00 | 510.00 | 525.00 | 500.36 | 158,700 |
| 2025-10-27 | 535.00 | 540.00 | 520.00 | 530.00 | 505.12 | 323,100 |
| 2025-10-24 | 510.00 | 535.00 | 510.00 | 535.00 | 509.89 | 573,100 |
← NewerPage 5 of 5 · 253 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.