Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 565.00 | 590.00 | 565.00 | 570.00 | 517.43 | 60,200 |
| 2025-02-07 | 570.00 | 575.00 | 560.00 | 570.00 | 517.43 | 171,400 |
| 2025-02-06 | 580.00 | 580.00 | 565.00 | 570.00 | 517.43 | 255,700 |
| 2025-02-05 | 575.00 | 590.00 | 565.00 | 580.00 | 526.51 | 227,100 |
| 2025-02-04 | 570.00 | 585.00 | 570.00 | 575.00 | 521.97 | 62,800 |
| 2025-02-03 | 590.00 | 590.00 | 575.00 | 580.00 | 526.51 | 86,600 |
| 2025-01-31 | 590.00 | 590.00 | 575.00 | 585.00 | 531.04 | 64,500 |
| 2025-01-30 | 585.00 | 600.00 | 580.00 | 590.00 | 535.58 | 347,800 |
| 2025-01-24 | 575.00 | 575.00 | 565.00 | 570.00 | 517.43 | 87,000 |
| 2025-01-23 | 575.00 | 575.00 | 560.00 | 570.00 | 517.43 | 174,800 |
| 2025-01-22 | 575.00 | 575.00 | 570.00 | 570.00 | 517.43 | 80,700 |
| 2025-01-21 | 580.00 | 585.00 | 570.00 | 575.00 | 521.97 | 65,100 |
| 2025-01-20 | 580.00 | 580.00 | 570.00 | 570.00 | 517.43 | 143,600 |
| 2025-01-17 | 590.00 | 595.00 | 575.00 | 580.00 | 526.51 | 17,600 |
| 2025-01-16 | 590.00 | 590.00 | 580.00 | 585.00 | 531.04 | 19,600 |
| 2025-01-15 | 570.00 | 595.00 | 570.00 | 585.00 | 531.04 | 156,500 |
| 2025-01-14 | 565.00 | 580.00 | 565.00 | 570.00 | 517.43 | 100,300 |
| 2025-01-13 | 570.00 | 570.00 | 560.00 | 565.00 | 512.89 | 55,000 |
| 2025-01-10 | 570.00 | 575.00 | 560.00 | 570.00 | 517.43 | 123,600 |
| 2025-01-09 | 575.00 | 575.00 | 570.00 | 570.00 | 517.43 | 11,200 |
| 2025-01-08 | 590.00 | 590.00 | 570.00 | 575.00 | 521.97 | 44,100 |
| 2025-01-07 | 580.00 | 590.00 | 575.00 | 585.00 | 531.04 | 42,400 |
| 2025-01-06 | 575.00 | 595.00 | 575.00 | 590.00 | 535.58 | 61,400 |
| 2025-01-03 | 575.00 | 590.00 | 570.00 | 585.00 | 531.04 | 32,100 |
| 2025-01-02 | 560.00 | 595.00 | 550.00 | 575.00 | 521.97 | 285,400 |
| 2024-12-30 | 550.00 | 560.00 | 550.00 | 560.00 | 508.35 | 7,600 |
| 2024-12-27 | 555.00 | 555.00 | 550.00 | 555.00 | 503.81 | 105,300 |
| 2024-12-24 | 550.00 | 560.00 | 545.00 | 555.00 | 503.81 | 99,000 |
| 2024-12-23 | 570.00 | 575.00 | 540.00 | 550.00 | 499.27 | 616,200 |
| 2024-12-20 | 570.00 | 575.00 | 565.00 | 570.00 | 517.43 | 54,700 |
| 2024-12-19 | 575.00 | 575.00 | 565.00 | 570.00 | 517.43 | 129,900 |
| 2024-12-18 | 590.00 | 595.00 | 575.00 | 580.00 | 526.51 | 18,200 |
| 2024-12-17 | 595.00 | 595.00 | 580.00 | 590.00 | 535.58 | 21,900 |
| 2024-12-16 | 620.00 | 620.00 | 575.00 | 595.00 | 540.12 | 261,700 |
| 2024-12-13 | 600.00 | 600.00 | 590.00 | 595.00 | 540.12 | 5,400 |
| 2024-12-12 | 590.00 | 620.00 | 590.00 | 600.00 | 544.66 | 63,900 |
| 2024-12-11 | 595.00 | 600.00 | 580.00 | 590.00 | 535.58 | 172,900 |
| 2024-12-10 | 585.00 | 595.00 | 585.00 | 590.00 | 535.58 | 63,600 |
| 2024-12-09 | 590.00 | 595.00 | 580.00 | 585.00 | 531.04 | 68,100 |
| 2024-12-06 | 585.00 | 595.00 | 580.00 | 590.00 | 535.58 | 56,900 |
| 2024-12-05 | 580.00 | 600.00 | 570.00 | 585.00 | 531.04 | 25,600 |
| 2024-12-04 | 580.00 | 580.00 | 560.00 | 575.00 | 521.97 | 447,400 |
| 2024-12-03 | 575.00 | 580.00 | 570.00 | 575.00 | 521.97 | 595,600 |
| 2024-12-02 | 585.00 | 600.00 | 575.00 | 575.00 | 521.97 | 166,500 |
| 2024-11-29 | 590.00 | 590.00 | 575.00 | 590.00 | 535.58 | 308,000 |
| 2024-11-28 | 595.00 | 595.00 | 590.00 | 590.00 | 535.58 | 316,200 |
| 2024-11-26 | 605.00 | 605.00 | 595.00 | 595.00 | 540.12 | 461,400 |
| 2024-11-25 | 610.00 | 610.00 | 600.00 | 605.00 | 549.20 | 391,800 |
| 2024-11-22 | 610.00 | 615.00 | 605.00 | 610.00 | 553.74 | 136,300 |
| 2024-11-21 | 610.00 | 620.00 | 600.00 | 610.00 | 553.74 | 112,200 |
| 2024-11-20 | 615.00 | 620.00 | 610.00 | 615.00 | 558.28 | 50,400 |
| 2024-11-19 | 615.00 | 625.00 | 605.00 | 615.00 | 558.28 | 102,900 |
| 2024-11-18 | 625.00 | 625.00 | 610.00 | 615.00 | 558.28 | 48,000 |
| 2024-11-15 | 615.00 | 620.00 | 610.00 | 620.00 | 562.82 | 43,700 |
| 2024-11-14 | 615.00 | 620.00 | 610.00 | 615.00 | 558.28 | 220,700 |
| 2024-11-13 | 620.00 | 635.00 | 615.00 | 620.00 | 562.82 | 26,000 |
| 2024-11-12 | 620.00 | 620.00 | 615.00 | 615.00 | 558.28 | 170,000 |
| 2024-11-11 | 625.00 | 625.00 | 620.00 | 620.00 | 562.82 | 155,700 |
| 2024-11-08 | 625.00 | 625.00 | 620.00 | 625.00 | 567.36 | 167,200 |
| 2024-11-07 | 625.00 | 630.00 | 620.00 | 625.00 | 567.36 | 50,200 |
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.