Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 482.00 | 488.00 | 478.00 | 480.00 | 457.47 | 214,300 |
| 2025-05-19 | 482.00 | 482.00 | 474.00 | 480.00 | 457.47 | 698,100 |
| 2025-05-16 | 484.00 | 484.00 | 474.00 | 482.00 | 459.38 | 442,000 |
| 2025-05-15 | 484.00 | 488.00 | 480.00 | 484.00 | 461.28 | 302,800 |
| 2025-05-14 | 486.00 | 490.00 | 478.00 | 484.00 | 461.28 | 379,700 |
| 2025-05-09 | 488.00 | 492.00 | 486.00 | 486.00 | 463.19 | 42,800 |
| 2025-05-08 | 488.00 | 496.00 | 488.00 | 488.00 | 465.09 | 90,900 |
| 2025-05-07 | 496.00 | 496.00 | 480.00 | 488.00 | 465.09 | 641,300 |
| 2025-05-06 | 520.00 | 520.00 | 505.00 | 505.00 | 458.42 | 889,100 |
| 2025-05-05 | 520.00 | 525.00 | 515.00 | 515.00 | 467.50 | 972,300 |
| 2025-05-02 | 505.00 | 520.00 | 505.00 | 515.00 | 467.50 | 642,200 |
| 2025-04-30 | 500.00 | 510.00 | 498.00 | 505.00 | 458.42 | 360,900 |
| 2025-04-29 | 498.00 | 505.00 | 498.00 | 498.00 | 452.07 | 241,600 |
| 2025-04-28 | 500.00 | 500.00 | 498.00 | 500.00 | 453.88 | 289,800 |
| 2025-04-25 | 494.00 | 500.00 | 492.00 | 500.00 | 453.88 | 333,300 |
| 2025-04-24 | 498.00 | 498.00 | 482.00 | 494.00 | 448.44 | 1,163,000 |
| 2025-04-23 | 520.00 | 530.00 | 510.00 | 525.00 | 476.58 | 72,300 |
| 2025-04-22 | 492.00 | 600.00 | 492.00 | 520.00 | 472.04 | 322,700 |
| 2025-04-21 | 494.00 | 498.00 | 488.00 | 492.00 | 446.62 | 200,800 |
| 2025-04-17 | 494.00 | 494.00 | 484.00 | 494.00 | 448.44 | 147,900 |
| 2025-04-16 | 500.00 | 500.00 | 488.00 | 496.00 | 450.25 | 183,200 |
| 2025-04-15 | 500.00 | 505.00 | 494.00 | 500.00 | 453.88 | 31,700 |
| 2025-04-14 | 482.00 | 500.00 | 482.00 | 496.00 | 450.25 | 454,800 |
| 2025-04-11 | 480.00 | 482.00 | 468.00 | 482.00 | 437.54 | 82,100 |
| 2025-04-10 | 472.00 | 482.00 | 472.00 | 480.00 | 435.73 | 366,000 |
| 2025-04-09 | 476.00 | 480.00 | 464.00 | 466.00 | 423.02 | 209,100 |
| 2025-04-08 | 490.00 | 492.00 | 470.00 | 470.00 | 426.65 | 337,000 |
| 2025-03-27 | 500.00 | 505.00 | 488.00 | 505.00 | 458.42 | 92,300 |
| 2025-03-26 | 494.00 | 505.00 | 492.00 | 500.00 | 453.88 | 369,200 |
| 2025-03-25 | 492.00 | 498.00 | 490.00 | 494.00 | 448.44 | 59,600 |
| 2025-03-24 | 500.00 | 505.00 | 488.00 | 492.00 | 446.62 | 201,200 |
| 2025-03-21 | 505.00 | 510.00 | 500.00 | 505.00 | 458.42 | 57,000 |
| 2025-03-20 | 510.00 | 515.00 | 505.00 | 510.00 | 462.96 | 47,300 |
| 2025-03-19 | 510.00 | 515.00 | 505.00 | 510.00 | 462.96 | 39,900 |
| 2025-03-18 | 525.00 | 530.00 | 500.00 | 510.00 | 462.96 | 195,200 |
| 2025-03-17 | 515.00 | 530.00 | 505.00 | 525.00 | 476.58 | 183,500 |
| 2025-03-14 | 520.00 | 520.00 | 510.00 | 515.00 | 467.50 | 47,400 |
| 2025-03-13 | 515.00 | 520.00 | 510.00 | 520.00 | 472.04 | 26,800 |
| 2025-03-12 | 520.00 | 525.00 | 515.00 | 515.00 | 467.50 | 54,200 |
| 2025-03-11 | 515.00 | 530.00 | 510.00 | 520.00 | 472.04 | 60,200 |
| 2025-03-10 | 525.00 | 525.00 | 515.00 | 515.00 | 467.50 | 21,200 |
| 2025-03-07 | 525.00 | 530.00 | 515.00 | 525.00 | 476.58 | 75,300 |
| 2025-03-06 | 515.00 | 525.00 | 515.00 | 525.00 | 476.58 | 72,300 |
| 2025-03-05 | 505.00 | 520.00 | 500.00 | 510.00 | 462.96 | 156,300 |
| 2025-03-04 | 515.00 | 515.00 | 500.00 | 510.00 | 462.96 | 285,500 |
| 2025-03-03 | 525.00 | 525.00 | 510.00 | 515.00 | 467.50 | 1,024,000 |
| 2025-02-28 | 545.00 | 545.00 | 520.00 | 525.00 | 476.58 | 121,300 |
| 2025-02-27 | 555.00 | 555.00 | 525.00 | 545.00 | 494.73 | 403,200 |
| 2025-02-26 | 565.00 | 565.00 | 540.00 | 550.00 | 499.27 | 453,700 |
| 2025-02-25 | 580.00 | 580.00 | 560.00 | 565.00 | 512.89 | 91,800 |
| 2025-02-24 | 575.00 | 575.00 | 565.00 | 575.00 | 521.97 | 261,100 |
| 2025-02-21 | 570.00 | 575.00 | 570.00 | 575.00 | 521.97 | 85,200 |
| 2025-02-20 | 570.00 | 575.00 | 570.00 | 570.00 | 517.43 | 20,000 |
| 2025-02-19 | 575.00 | 580.00 | 570.00 | 570.00 | 517.43 | 88,200 |
| 2025-02-18 | 580.00 | 580.00 | 570.00 | 575.00 | 521.97 | 149,900 |
| 2025-02-17 | 570.00 | 580.00 | 570.00 | 580.00 | 526.51 | 56,900 |
| 2025-02-14 | 570.00 | 580.00 | 570.00 | 580.00 | 526.51 | 24,400 |
| 2025-02-13 | 580.00 | 585.00 | 570.00 | 570.00 | 517.43 | 32,500 |
| 2025-02-12 | 565.00 | 585.00 | 565.00 | 580.00 | 526.51 | 156,700 |
| 2025-02-11 | 570.00 | 585.00 | 560.00 | 565.00 | 512.89 | 54,200 |
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.