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 |
| 2025-10-23 | 535.00 | 535.00 | 510.00 | 520.00 | 495.59 | 843,000 |
| 2025-10-22 | 525.00 | 540.00 | 525.00 | 535.00 | 509.89 | 545,700 |
| 2025-10-21 | 545.00 | 555.00 | 525.00 | 525.00 | 500.36 | 728,800 |
| 2025-10-20 | 530.00 | 545.00 | 525.00 | 535.00 | 509.89 | 69,300 |
| 2025-10-17 | 540.00 | 545.00 | 525.00 | 535.00 | 509.89 | 99,600 |
| 2025-10-16 | 530.00 | 550.00 | 525.00 | 545.00 | 519.42 | 208,900 |
| 2025-10-15 | 535.00 | 545.00 | 520.00 | 530.00 | 505.12 | 356,300 |
| 2025-10-14 | 560.00 | 570.00 | 530.00 | 530.00 | 505.12 | 1,488,300 |
| 2025-10-13 | 575.00 | 575.00 | 550.00 | 560.00 | 533.72 | 275,600 |
| 2025-10-10 | 550.00 | 585.00 | 545.00 | 575.00 | 548.01 | 255,600 |
| 2025-10-09 | 560.00 | 570.00 | 540.00 | 560.00 | 533.72 | 724,600 |
| 2025-10-08 | 590.00 | 590.00 | 560.00 | 560.00 | 533.72 | 680,100 |
| 2025-10-07 | 600.00 | 620.00 | 575.00 | 585.00 | 557.54 | 432,200 |
| 2025-10-06 | 630.00 | 630.00 | 590.00 | 595.00 | 567.07 | 452,800 |
| 2025-10-03 | 630.00 | 645.00 | 585.00 | 590.00 | 562.31 | 995,800 |
| 2025-10-02 | 675.00 | 680.00 | 615.00 | 630.00 | 600.43 | 4,979,100 |
| 2025-10-01 | 660.00 | 695.00 | 640.00 | 670.00 | 638.55 | 3,734,100 |
| 2025-09-30 | 665.00 | 700.00 | 630.00 | 660.00 | 629.02 | 1,673,700 |
| 2025-09-29 | 580.00 | 700.00 | 575.00 | 665.00 | 633.79 | 5,335,600 |
| 2025-09-26 | 585.00 | 595.00 | 570.00 | 580.00 | 552.78 | 762,400 |
| 2025-09-25 | 570.00 | 585.00 | 560.00 | 580.00 | 552.78 | 1,095,200 |
| 2025-09-24 | 550.00 | 580.00 | 550.00 | 565.00 | 538.48 | 1,740,800 |
| 2025-09-23 | 515.00 | 595.00 | 510.00 | 550.00 | 524.18 | 2,899,500 |
| 2025-09-22 | 494.00 | 515.00 | 494.00 | 515.00 | 490.83 | 1,058,200 |
| 2025-09-19 | 490.00 | 494.00 | 488.00 | 494.00 | 470.81 | 282,100 |
| 2025-09-18 | 488.00 | 494.00 | 482.00 | 490.00 | 467.00 | 3,088,600 |
| 2025-09-17 | 486.00 | 488.00 | 480.00 | 486.00 | 463.19 | 5,095,200 |
| 2025-09-16 | 486.00 | 490.00 | 480.00 | 486.00 | 463.19 | 703,000 |
| 2025-09-15 | 490.00 | 492.00 | 480.00 | 486.00 | 463.19 | 539,700 |
| 2025-09-12 | 480.00 | 494.00 | 480.00 | 486.00 | 463.19 | 382,700 |
| 2025-09-11 | 494.00 | 510.00 | 482.00 | 482.00 | 459.38 | 810,000 |
| 2025-09-10 | 505.00 | 505.00 | 494.00 | 494.00 | 470.81 | 164,000 |
| 2025-09-09 | 496.00 | 505.00 | 494.00 | 505.00 | 481.30 | 319,700 |
| 2025-09-08 | 505.00 | 510.00 | 496.00 | 496.00 | 472.72 | 167,200 |
| 2025-09-05 | 498.00 | 498.00 | 498.00 | 498.00 | 474.63 | 0 |
| 2025-09-04 | 500.00 | 510.00 | 494.00 | 498.00 | 474.63 | 128,800 |
| 2025-09-03 | 500.00 | 500.00 | 496.00 | 498.00 | 474.63 | 58,900 |
| 2025-09-02 | 496.00 | 510.00 | 496.00 | 500.00 | 476.53 | 49,200 |
| 2025-09-01 | 494.00 | 496.00 | 480.00 | 494.00 | 470.81 | 596,700 |
| 2025-08-29 | 530.00 | 530.00 | 494.00 | 500.00 | 476.53 | 492,100 |
| 2025-08-28 | 505.00 | 530.00 | 500.00 | 520.00 | 495.59 | 507,500 |
| 2025-08-27 | 500.00 | 510.00 | 498.00 | 505.00 | 481.30 | 524,800 |
| 2025-08-26 | 496.00 | 505.00 | 494.00 | 498.00 | 474.63 | 328,300 |
| 2025-08-25 | 488.00 | 494.00 | 486.00 | 494.00 | 470.81 | 445,100 |
| 2025-08-22 | 480.00 | 490.00 | 480.00 | 488.00 | 465.09 | 461,900 |
| 2025-08-21 | 478.00 | 480.00 | 476.00 | 478.00 | 455.56 | 112,800 |
| 2025-08-20 | 482.00 | 484.00 | 478.00 | 478.00 | 455.56 | 257,600 |
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.