Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 480.00 | 484.00 | 478.00 | 480.00 | 457.47 | 419,000 |
| 2025-08-18 | 478.00 | 478.00 | 478.00 | 478.00 | 455.56 | 0 |
| 2025-08-15 | 476.00 | 478.00 | 466.00 | 478.00 | 455.56 | 1,048,300 |
| 2025-08-14 | 474.00 | 478.00 | 474.00 | 474.00 | 451.75 | 107,800 |
| 2025-08-13 | 474.00 | 478.00 | 472.00 | 474.00 | 451.75 | 115,000 |
| 2025-08-12 | 474.00 | 474.00 | 466.00 | 474.00 | 451.75 | 151,800 |
| 2025-08-11 | 470.00 | 476.00 | 466.00 | 468.00 | 446.03 | 188,000 |
| 2025-08-08 | 468.00 | 480.00 | 464.00 | 466.00 | 444.13 | 53,500 |
| 2025-08-07 | 468.00 | 476.00 | 466.00 | 466.00 | 444.13 | 51,800 |
| 2025-08-06 | 464.00 | 474.00 | 464.00 | 466.00 | 444.13 | 166,100 |
| 2025-08-05 | 468.00 | 472.00 | 464.00 | 464.00 | 442.22 | 170,000 |
| 2025-08-04 | 468.00 | 474.00 | 468.00 | 468.00 | 446.03 | 167,700 |
| 2025-08-01 | 470.00 | 470.00 | 466.00 | 468.00 | 446.03 | 51,400 |
| 2025-07-31 | 472.00 | 476.00 | 468.00 | 468.00 | 446.03 | 114,100 |
| 2025-07-30 | 482.00 | 482.00 | 450.00 | 472.00 | 449.85 | 607,200 |
| 2025-07-29 | 482.00 | 482.00 | 476.00 | 478.00 | 455.56 | 87,800 |
| 2025-07-28 | 486.00 | 486.00 | 478.00 | 484.00 | 461.28 | 314,700 |
| 2025-07-25 | 484.00 | 488.00 | 482.00 | 488.00 | 465.09 | 33,100 |
| 2025-07-24 | 486.00 | 490.00 | 476.00 | 484.00 | 461.28 | 129,800 |
| 2025-07-23 | 484.00 | 488.00 | 482.00 | 486.00 | 463.19 | 145,200 |
| 2025-07-22 | 480.00 | 486.00 | 480.00 | 480.00 | 457.47 | 68,000 |
| 2025-07-21 | 478.00 | 488.00 | 474.00 | 486.00 | 463.19 | 154,500 |
| 2025-07-18 | 484.00 | 486.00 | 478.00 | 484.00 | 461.28 | 119,800 |
| 2025-07-17 | 484.00 | 486.00 | 480.00 | 484.00 | 461.28 | 63,900 |
| 2025-07-16 | 484.00 | 484.00 | 478.00 | 482.00 | 459.38 | 100,100 |
| 2025-07-15 | 478.00 | 484.00 | 472.00 | 480.00 | 457.47 | 189,600 |
| 2025-07-14 | 480.00 | 480.00 | 472.00 | 478.00 | 455.56 | 100,300 |
| 2025-07-11 | 484.00 | 484.00 | 480.00 | 480.00 | 457.47 | 29,400 |
| 2025-07-10 | 486.00 | 486.00 | 478.00 | 480.00 | 457.47 | 34,700 |
| 2025-07-09 | 476.00 | 486.00 | 472.00 | 480.00 | 457.47 | 168,300 |
| 2025-07-08 | 482.00 | 484.00 | 476.00 | 476.00 | 453.66 | 82,100 |
| 2025-07-07 | 476.00 | 488.00 | 476.00 | 480.00 | 457.47 | 215,300 |
| 2025-07-04 | 480.00 | 480.00 | 474.00 | 476.00 | 453.66 | 29,800 |
| 2025-07-03 | 474.00 | 484.00 | 472.00 | 478.00 | 455.56 | 64,400 |
| 2025-07-02 | 476.00 | 482.00 | 474.00 | 476.00 | 453.66 | 100,800 |
| 2025-07-01 | 476.00 | 478.00 | 472.00 | 472.00 | 449.85 | 41,100 |
| 2025-06-30 | 470.00 | 474.00 | 470.00 | 474.00 | 451.75 | 63,600 |
| 2025-06-26 | 474.00 | 474.00 | 462.00 | 466.00 | 444.13 | 312,900 |
| 2025-06-25 | 474.00 | 474.00 | 468.00 | 468.00 | 446.03 | 40,200 |
| 2025-06-24 | 470.00 | 474.00 | 468.00 | 468.00 | 446.03 | 242,500 |
| 2025-06-23 | 474.00 | 474.00 | 466.00 | 466.00 | 444.13 | 204,800 |
| 2025-06-20 | 476.00 | 476.00 | 472.00 | 474.00 | 451.75 | 259,000 |
| 2025-06-19 | 480.00 | 480.00 | 474.00 | 476.00 | 453.66 | 214,600 |
| 2025-06-18 | 480.00 | 484.00 | 478.00 | 482.00 | 459.38 | 30,700 |
| 2025-06-17 | 480.00 | 482.00 | 478.00 | 480.00 | 457.47 | 57,800 |
| 2025-06-16 | 484.00 | 484.00 | 478.00 | 480.00 | 457.47 | 227,800 |
| 2025-06-13 | 482.00 | 486.00 | 482.00 | 486.00 | 463.19 | 29,600 |
| 2025-06-12 | 482.00 | 484.00 | 482.00 | 484.00 | 461.28 | 50,800 |
| 2025-06-11 | 486.00 | 486.00 | 482.00 | 482.00 | 459.38 | 34,200 |
| 2025-06-10 | 488.00 | 488.00 | 480.00 | 484.00 | 461.28 | 183,300 |
| 2025-06-05 | 488.00 | 488.00 | 482.00 | 484.00 | 461.28 | 28,900 |
| 2025-06-04 | 482.00 | 490.00 | 480.00 | 488.00 | 465.09 | 147,200 |
| 2025-06-03 | 484.00 | 488.00 | 482.00 | 484.00 | 461.28 | 37,800 |
| 2025-06-02 | 490.00 | 490.00 | 486.00 | 486.00 | 463.19 | 112,400 |
| 2025-05-28 | 486.00 | 488.00 | 486.00 | 486.00 | 463.19 | 80,100 |
| 2025-05-27 | 482.00 | 486.00 | 482.00 | 484.00 | 461.28 | 32,300 |
| 2025-05-26 | 488.00 | 490.00 | 482.00 | 482.00 | 459.38 | 45,600 |
| 2025-05-23 | 486.00 | 486.00 | 484.00 | 486.00 | 463.19 | 31,200 |
| 2025-05-22 | 486.00 | 498.00 | 480.00 | 484.00 | 461.28 | 327,600 |
| 2025-05-21 | 480.00 | 488.00 | 480.00 | 486.00 | 463.19 | 314,000 |
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.