Pembangunan Jaya Ancol Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 418.00 | 422.00 | 418.00 | 422.00 | 422.00 | 1,200 |
| 2026-10-22 | 416.00 | 428.00 | 416.00 | 418.00 | 418.00 | 47,500 |
| 2026-10-21 | 412.00 | 420.00 | 404.00 | 416.00 | 416.00 | 103,600 |
| 2026-10-20 | 404.00 | 416.00 | 404.00 | 410.00 | 410.00 | 101,500 |
| 2026-10-19 | 432.00 | 432.00 | 400.00 | 404.00 | 404.00 | 184,000 |
| 2026-10-16 | 450.00 | 450.00 | 400.00 | 402.00 | 402.00 | 300,900 |
| 2026-10-15 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 5,400 |
| 2026-10-14 | 448.00 | 458.00 | 448.00 | 450.00 | 450.00 | 3,400 |
| 2026-10-13 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | 139,200 |
| 2026-10-12 | 454.00 | 458.00 | 448.00 | 450.00 | 450.00 | 48,900 |
| 2026-10-09 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | 43,100 |
| 2026-10-08 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | 61,400 |
| 2026-10-07 | 454.00 | 456.00 | 450.00 | 452.00 | 452.00 | 65,800 |
| 2026-10-06 | 452.00 | 456.00 | 446.00 | 454.00 | 454.00 | 10,600 |
| 2026-10-05 | 442.00 | 452.00 | 442.00 | 446.00 | 446.00 | 11,100 |
| 2026-10-02 | 446.00 | 446.00 | 442.00 | 442.00 | 442.00 | 170,300 |
| 2026-10-01 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | 41,900 |
| 2026-09-30 | 450.00 | 458.00 | 448.00 | 450.00 | 450.00 | 37,100 |
| 2026-09-29 | 454.00 | 456.00 | 450.00 | 452.00 | 452.00 | 59,500 |
| 2026-09-28 | 466.00 | 466.00 | 448.00 | 452.00 | 452.00 | 324,100 |
| 2026-09-25 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | 109,000 |
| 2026-09-24 | 464.00 | 470.00 | 462.00 | 462.00 | 462.00 | 69,000 |
| 2026-09-23 | 472.00 | 472.00 | 460.00 | 462.00 | 462.00 | 21,800 |
| 2026-09-22 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | 182,700 |
| 2026-09-21 | 468.00 | 484.00 | 462.00 | 476.00 | 476.00 | 231,000 |
| 2026-09-18 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 17,900 |
| 2026-09-17 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 33,900 |
| 2026-09-16 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | 25,300 |
| 2026-09-15 | 470.00 | 470.00 | 464.00 | 468.00 | 468.00 | 29,900 |
| 2026-09-14 | 468.00 | 470.00 | 460.00 | 470.00 | 470.00 | 64,400 |
| 2026-09-11 | 464.00 | 472.00 | 454.00 | 470.00 | 470.00 | 195,500 |
| 2026-09-10 | 472.00 | 472.00 | 462.00 | 468.00 | 468.00 | 76,700 |
| 2026-09-09 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 55,500 |
| 2026-09-08 | 462.00 | 476.00 | 462.00 | 468.00 | 468.00 | 219,800 |
| 2026-09-07 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | 95,700 |
| 2026-09-04 | 472.00 | 474.00 | 464.00 | 468.00 | 468.00 | 75,800 |
| 2026-09-03 | 468.00 | 472.00 | 466.00 | 466.00 | 466.00 | 75,400 |
| 2026-09-02 | 466.00 | 472.00 | 464.00 | 468.00 | 468.00 | 129,400 |
| 2026-09-01 | 464.00 | 466.00 | 462.00 | 464.00 | 464.00 | 55,700 |
| 2026-08-31 | 460.00 | 464.00 | 458.00 | 464.00 | 464.00 | 149,500 |
| 2026-08-28 | 462.00 | 464.00 | 456.00 | 460.00 | 460.00 | 59,400 |
| 2026-08-27 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 107,400 |
| 2026-08-26 | 458.00 | 460.00 | 456.00 | 458.00 | 458.00 | 121,000 |
| 2026-08-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-24 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 65,300 |
| 2026-08-21 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 6,200 |
| 2026-08-20 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 32,000 |
| 2026-08-19 | 456.00 | 460.00 | 452.00 | 458.00 | 458.00 | 17,900 |
| 2026-08-18 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 130,900 |
| 2026-08-17 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2026-08-14 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 68,700 |
| 2026-08-13 | 456.00 | 460.00 | 452.00 | 458.00 | 458.00 | 123,900 |
| 2026-08-12 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 90,900 |
| 2026-08-11 | 458.00 | 462.00 | 454.00 | 460.00 | 460.00 | 82,600 |
| 2026-08-10 | 464.00 | 464.00 | 454.00 | 456.00 | 456.00 | 339,400 |
| 2026-08-07 | 462.00 | 466.00 | 460.00 | 464.00 | 464.00 | 24,600 |
| 2026-08-06 | 456.00 | 470.00 | 452.00 | 462.00 | 462.00 | 246,800 |
| 2026-08-05 | 454.00 | 456.00 | 452.00 | 454.00 | 454.00 | 481,500 |
| 2026-08-04 | 448.00 | 456.00 | 448.00 | 454.00 | 454.00 | 39,000 |
| 2026-08-03 | 454.00 | 456.00 | 448.00 | 448.00 | 448.00 | 45,800 |
Page 1 of 21 · 1,222 trading daysOlder →
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.