Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 625.00 | 635.00 | 620.00 | 625.00 | 567.36 | 161,200 |
| 2024-11-05 | 630.00 | 630.00 | 620.00 | 625.00 | 567.36 | 240,000 |
| 2024-11-04 | 635.00 | 640.00 | 630.00 | 630.00 | 571.89 | 60,400 |
| 2024-11-01 | 635.00 | 635.00 | 630.00 | 630.00 | 571.89 | 179,900 |
| 2024-10-31 | 640.00 | 640.00 | 630.00 | 635.00 | 576.43 | 112,700 |
| 2024-10-30 | 645.00 | 645.00 | 625.00 | 640.00 | 580.97 | 233,800 |
| 2024-10-29 | 640.00 | 645.00 | 630.00 | 645.00 | 585.51 | 391,800 |
| 2024-10-28 | 640.00 | 640.00 | 630.00 | 635.00 | 576.43 | 115,900 |
| 2024-10-25 | 635.00 | 640.00 | 635.00 | 635.00 | 576.43 | 404,300 |
| 2024-10-24 | 640.00 | 640.00 | 635.00 | 635.00 | 576.43 | 63,700 |
| 2024-10-23 | 640.00 | 640.00 | 630.00 | 640.00 | 580.97 | 662,000 |
| 2024-10-22 | 640.00 | 640.00 | 635.00 | 640.00 | 580.97 | 111,300 |
| 2024-10-21 | 635.00 | 640.00 | 630.00 | 635.00 | 576.43 | 346,800 |
| 2024-10-18 | 635.00 | 640.00 | 630.00 | 635.00 | 576.43 | 308,500 |
| 2024-10-17 | 635.00 | 640.00 | 630.00 | 635.00 | 576.43 | 23,000 |
| 2024-10-16 | 630.00 | 640.00 | 630.00 | 635.00 | 576.43 | 56,900 |
| 2024-10-15 | 640.00 | 645.00 | 630.00 | 630.00 | 571.89 | 1,124,900 |
| 2024-10-14 | 635.00 | 645.00 | 630.00 | 640.00 | 580.97 | 669,900 |
| 2024-10-11 | 640.00 | 640.00 | 625.00 | 630.00 | 571.89 | 1,116,600 |
| 2024-10-10 | 640.00 | 645.00 | 635.00 | 640.00 | 580.97 | 168,000 |
| 2024-10-09 | 640.00 | 645.00 | 635.00 | 640.00 | 580.97 | 427,200 |
| 2024-10-08 | 640.00 | 645.00 | 635.00 | 640.00 | 580.97 | 289,700 |
| 2024-10-07 | 635.00 | 640.00 | 625.00 | 635.00 | 576.43 | 940,300 |
| 2024-10-04 | 635.00 | 635.00 | 630.00 | 635.00 | 576.43 | 141,100 |
| 2024-10-03 | 635.00 | 635.00 | 625.00 | 635.00 | 576.43 | 163,600 |
| 2024-10-02 | 640.00 | 640.00 | 625.00 | 630.00 | 571.89 | 357,300 |
| 2024-10-01 | 640.00 | 640.00 | 635.00 | 640.00 | 580.97 | 59,400 |
| 2024-09-30 | 640.00 | 640.00 | 630.00 | 635.00 | 576.43 | 269,300 |
| 2024-09-27 | 640.00 | 645.00 | 635.00 | 640.00 | 580.97 | 121,000 |
| 2024-09-26 | 640.00 | 645.00 | 630.00 | 640.00 | 580.97 | 275,100 |
| 2024-09-25 | 645.00 | 645.00 | 630.00 | 635.00 | 576.43 | 346,900 |
| 2024-09-24 | 645.00 | 650.00 | 635.00 | 640.00 | 580.97 | 351,100 |
| 2024-09-23 | 650.00 | 650.00 | 620.00 | 640.00 | 580.97 | 1,094,400 |
| 2024-09-20 | 650.00 | 655.00 | 645.00 | 650.00 | 590.05 | 345,900 |
| 2024-09-19 | 655.00 | 655.00 | 635.00 | 650.00 | 590.05 | 772,700 |
| 2024-09-18 | 655.00 | 660.00 | 645.00 | 650.00 | 590.05 | 536,200 |
| 2024-09-17 | 650.00 | 655.00 | 645.00 | 650.00 | 590.05 | 233,600 |
| 2024-09-13 | 660.00 | 660.00 | 645.00 | 650.00 | 590.05 | 813,800 |
| 2024-09-12 | 660.00 | 665.00 | 650.00 | 665.00 | 603.67 | 199,700 |
| 2024-09-11 | 670.00 | 670.00 | 650.00 | 655.00 | 594.59 | 423,200 |
| 2024-09-10 | 670.00 | 675.00 | 660.00 | 670.00 | 608.21 | 153,700 |
| 2024-09-09 | 670.00 | 680.00 | 665.00 | 670.00 | 608.21 | 195,000 |
| 2024-09-06 | 665.00 | 675.00 | 660.00 | 675.00 | 612.74 | 579,400 |
| 2024-09-05 | 660.00 | 665.00 | 655.00 | 665.00 | 603.67 | 67,600 |
| 2024-09-04 | 665.00 | 665.00 | 650.00 | 655.00 | 594.59 | 433,500 |
| 2024-09-03 | 670.00 | 680.00 | 660.00 | 665.00 | 603.67 | 565,400 |
| 2024-09-02 | 670.00 | 680.00 | 660.00 | 660.00 | 599.13 | 332,300 |
| 2024-08-30 | 655.00 | 670.00 | 655.00 | 670.00 | 608.21 | 383,300 |
| 2024-08-29 | 660.00 | 660.00 | 650.00 | 655.00 | 594.59 | 229,900 |
| 2024-08-28 | 655.00 | 665.00 | 655.00 | 655.00 | 594.59 | 96,600 |
| 2024-08-27 | 665.00 | 665.00 | 640.00 | 655.00 | 594.59 | 583,200 |
| 2024-08-26 | 665.00 | 670.00 | 650.00 | 665.00 | 603.67 | 687,000 |
| 2024-08-23 | 665.00 | 670.00 | 650.00 | 665.00 | 603.67 | 853,800 |
| 2024-08-22 | 670.00 | 670.00 | 660.00 | 665.00 | 603.67 | 225,900 |
| 2024-08-21 | 675.00 | 675.00 | 660.00 | 670.00 | 608.21 | 325,500 |
| 2024-08-20 | 675.00 | 675.00 | 665.00 | 675.00 | 612.74 | 314,200 |
| 2024-08-19 | 680.00 | 680.00 | 660.00 | 670.00 | 608.21 | 352,300 |
| 2024-08-16 | 675.00 | 680.00 | 670.00 | 680.00 | 617.28 | 344,500 |
| 2024-08-15 | 670.00 | 675.00 | 665.00 | 675.00 | 612.74 | 231,900 |
| 2024-08-14 | 665.00 | 675.00 | 665.00 | 670.00 | 608.21 | 221,500 |
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.