Jakarta - Delayed Quote
IDR
PT Pembangunan Jaya Ancol Tbk (PJAA.JK)
406.00
+2.00
(+0.50%)
At close: October 30 at 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
406.00
406.00
402.00
406.00
406.00
50,100
Oct 29, 2026
424.00
430.00
404.00
404.00
404.00
104,200
Oct 28, 2026
422.00
426.00
410.00
416.00
416.00
47,000
Oct 27, 2026
424.00
430.00
422.00
422.00
422.00
34,600
Oct 26, 2026
430.00
430.00
422.00
422.00
422.00
28,100
Oct 23, 2026
418.00
422.00
418.00
422.00
422.00
1,200
Oct 22, 2026
416.00
428.00
416.00
418.00
418.00
47,500
Oct 21, 2026
412.00
420.00
404.00
416.00
416.00
103,600
Oct 20, 2026
404.00
416.00
404.00
410.00
410.00
101,500
Oct 19, 2026
432.00
432.00
400.00
404.00
404.00
184,000
Oct 16, 2026
450.00
450.00
400.00
402.00
402.00
301,400
Oct 15, 2026
450.00
452.00
450.00
450.00
450.00
5,400
Oct 14, 2026
448.00
458.00
448.00
450.00
450.00
3,400
Oct 13, 2026
450.00
450.00
446.00
448.00
448.00
139,200
Oct 12, 2026
454.00
458.00
448.00
450.00
450.00
48,900
Oct 9, 2026
454.00
454.00
450.00
454.00
454.00
43,100
Oct 8, 2026
452.00
452.00
448.00
448.00
448.00
61,400
Oct 7, 2026
454.00
456.00
450.00
452.00
452.00
65,800
Oct 6, 2026
452.00
456.00
446.00
454.00
454.00
10,600
Oct 5, 2026
442.00
452.00
442.00
446.00
446.00
11,100
Oct 2, 2026
446.00
446.00
442.00
442.00
442.00
170,300
Oct 1, 2026
456.00
456.00
450.00
450.00
450.00
41,900
Sep 30, 2026
450.00
458.00
448.00
450.00
450.00
37,100
Sep 29, 2026
454.00
456.00
450.00
452.00
452.00
59,500
Sep 28, 2026
466.00
466.00
448.00
452.00
452.00
324,100
Sep 25, 2026
462.00
462.00
456.00
458.00
458.00
109,000
Sep 24, 2026
464.00
470.00
462.00
462.00
462.00
69,000
Sep 23, 2026
472.00
472.00
460.00
462.00
462.00
21,800
Sep 22, 2026
480.00
480.00
460.00
460.00
460.00
182,700
Sep 21, 2026
468.00
484.00
462.00
476.00
476.00
231,000
Sep 18, 2026
468.00
468.00
460.00
468.00
468.00
17,900
Sep 17, 2026
468.00
468.00
466.00
468.00
468.00
33,900
Sep 16, 2026
470.00
470.00
460.00
466.00
466.00
25,300
Sep 15, 2026
470.00
470.00
464.00
468.00
468.00
29,900
Sep 14, 2026
468.00
470.00
460.00
470.00
470.00
64,400
Sep 11, 2026
464.00
472.00
454.00
470.00
470.00
195,500
Sep 10, 2026
472.00
472.00
462.00
468.00
468.00
76,700
Sep 9, 2026
468.00
470.00
466.00
468.00
468.00
55,500
Sep 8, 2026
462.00
476.00
462.00
468.00
468.00
219,800
Sep 7, 2026
466.00
466.00
460.00
460.00
460.00
95,700
Sep 4, 2026
472.00
474.00
464.00
468.00
468.00
75,800
Sep 3, 2026
468.00
472.00
466.00
466.00
466.00
75,400
Sep 2, 2026
466.00
472.00
464.00
468.00
468.00
129,400
Sep 1, 2026
464.00
466.00
462.00
464.00
464.00
55,700
Aug 31, 2026
460.00
464.00
458.00
464.00
464.00
149,500
Aug 28, 2026
462.00
464.00
456.00
460.00
460.00
59,400
Aug 27, 2026
458.00
460.00
458.00
460.00
460.00
107,400
Aug 26, 2026
458.00
460.00
456.00
458.00
458.00
121,000
Aug 24, 2026
460.00
460.00
458.00
460.00
460.00
65,300
Aug 21, 2026
460.00
460.00
458.00
460.00
460.00
6,200
Aug 20, 2026
460.00
460.00
456.00
460.00
460.00
32,000
Aug 19, 2026
456.00
460.00
452.00
458.00
458.00
17,900
Aug 18, 2026
458.00
458.00
456.00
458.00
458.00
130,900
Aug 14, 2026
456.00
458.00
456.00
458.00
458.00
68,700
Aug 13, 2026
456.00
460.00
452.00
458.00
458.00
123,900
Aug 12, 2026
460.00
460.00
454.00
454.00
454.00
90,900
Aug 11, 2026
458.00
462.00
454.00
460.00
460.00
82,600
Aug 10, 2026
464.00
464.00
454.00
456.00
456.00
339,400
Aug 7, 2026
462.00
466.00
460.00
464.00
464.00
24,600
Aug 6, 2026
456.00
470.00
452.00
462.00
462.00
246,800
Aug 5, 2026
454.00
456.00
452.00
454.00
454.00
481,500
Aug 4, 2026
448.00
456.00
448.00
454.00
454.00
39,000
Aug 3, 2026
454.00
456.00
448.00
448.00
448.00
45,800
Jul 31, 2026
452.00
458.00
444.00
450.00
450.00
520,900
Jul 30, 2026
452.00
460.00
448.00
452.00
452.00
147,900
Jul 29, 2026
460.00
460.00
448.00
448.00
448.00
124,900
Jul 28, 2026
454.00
458.00
450.00
454.00
454.00
40,700
Jul 27, 2026
454.00
460.00
450.00
456.00
456.00
147,800
Jul 24, 2026
460.00
460.00
452.00
456.00
456.00
314,100
Jul 23, 2026
462.00
464.00
454.00
460.00
460.00
118,100
Jul 22, 2026
466.00
466.00
458.00
460.00
460.00
10,100
Jul 21, 2026
458.00
466.00
454.00
458.00
458.00
168,500
Jul 20, 2026
458.00
464.00
456.00
456.00
456.00
72,600
Jul 17, 2026
460.00
460.00
456.00
458.00
458.00
44,300
Jul 16, 2026
460.00
460.00
454.00
456.00
456.00
87,800
Jul 15, 2026
458.00
464.00
458.00
462.00
462.00
23,900
Jul 14, 2026
460.00
462.00
456.00
458.00
458.00
24,600
Jul 13, 2026
458.00
466.00
458.00
460.00
460.00
3,600
Jul 10, 2026
460.00
460.00
458.00
460.00
460.00
4,000
Jul 9, 2026
460.00
470.00
454.00
454.00
454.00
5,000
Jul 8, 2026
464.00
470.00
460.00
460.00
460.00
34,600
Jul 7, 2026
452.00
466.00
452.00
466.00
466.00
13,700
Jul 6, 2026
448.00
498.00
448.00
462.00
462.00
61,100
Jul 3, 2026
440.00
448.00
434.00
448.00
448.00
15,100
Jul 2, 2026
440.00
454.00
440.00
440.00
440.00
9,900
Jul 1, 2026
434.00
450.00
434.00
448.00
448.00
12,600
Jun 30, 2026
454.00
454.00
432.00
440.00
440.00
101,600
Jun 29, 2026
452.00
454.00
452.00
454.00
454.00
27,000
Jun 26, 2026
464.00
464.00
452.00
454.00
454.00
1,700
Jun 25, 2026
460.00
464.00
454.00
460.00
460.00
38,100
Jun 24, 2026
458.00
464.00
450.00
460.00
460.00
75,100
Jun 23, 2026
450.00
470.00
450.00
458.00
458.00
15,900
Jun 22, 2026
454.00
462.00
450.00
462.00
462.00
14,900
Jun 19, 2026
458.00
468.00
454.00
460.00
460.00
59,500
Jun 18, 2026
456.00
464.00
444.00
464.00
464.00
21,800
Jun 17, 2026
444.00
462.00
444.00
460.00
460.00
30,100
Jun 15, 2026
440.00
462.00
440.00
458.00
458.00
179,900
Jun 12, 2026
436.00
444.00
434.00
440.00
440.00
18,800
Jun 11, 2026
426.00
442.00
422.00
428.00
428.00
19,700
Jun 10, 2026
434.00
434.00
426.00
426.00
426.00
34,000
Jun 9, 2026
420.00
422.00
406.00
422.00
422.00
140,400
Jun 8, 2026
428.00
428.00
402.00
412.00
412.00
133,700
Jun 5, 2026
442.00
442.00
430.00
430.00
430.00
53,300
Jun 4, 2026
454.00
454.00
428.00
444.00
444.00
123,500
Jun 3, 2026
478.00
478.00
450.00
452.00
452.00
301,600
Jun 2, 2026
480.00
480.00
478.00
478.00
478.00
17,900
May 29, 2026
476.00
482.00
470.00
480.00
480.00
108,800
May 26, 2026
480.00
480.00
470.00
476.00
476.00
57,400
May 25, 2026
472.00
478.00
470.00
476.00
476.00
72,200
May 22, 2026
472.00
472.00
462.00
472.00
472.00
110,500
May 21, 2026
476.00
476.00
454.00
472.00
472.00
595,200
May 20, 2026
480.00
484.00
472.00
474.00
474.00
38,700
May 19, 2026
478.00
484.00
468.00
478.00
478.00
401,800
May 18, 2026
490.00
490.00
476.00
480.00
480.00
693,800
May 13, 2026
490.00
490.00
488.00
490.00
490.00
38,900
May 12, 2026
490.00
490.00
484.00
490.00
490.00
211,300
May 11, 2026
496.00
496.00
488.00
490.00
490.00
63,900
May 8, 2026
496.00
505.00
494.00
496.00
496.00
106,800
May 7, 2026
494.00
496.00
492.00
496.00
496.00
51,000
May 6, 2026
498.00
500.00
492.00
494.00
494.00
274,400
May 5, 2026
496.00
500.00
496.00
498.00
498.00
18,300
May 4, 2026
500.00
505.00
496.00
496.00
496.00
46,800
Apr 30, 2026
505.00
505.00
492.00
500.00
500.00
165,900
Apr 29, 2026
500.00
505.00
498.00
505.00
505.00
70,900
Apr 28, 2026
500.00
505.00
496.00
500.00
500.00
100,700
Apr 27, 2026
505.00
510.00
498.00
505.00
505.00
179,600
Apr 24, 2026
515.00
515.00
505.00
505.00
505.00
358,200
Apr 23, 2026
26.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
535.00
535.00
505.00
515.00
515.00
1,463,400
Apr 22, 2026
545.00
555.00
540.00
555.00
528.95
1,720,400
Apr 21, 2026
540.00
550.00
535.00
545.00
519.42
948,400
Apr 20, 2026
550.00
550.00
530.00
540.00
514.65
671,000
Apr 17, 2026
535.00
550.00
530.00
540.00
514.65
438,300
Apr 16, 2026
545.00
545.00
525.00
535.00
509.89
1,642,400
Apr 15, 2026
560.00
575.00
550.00
555.00
528.95
225,300
Apr 14, 2026
550.00
590.00
550.00
555.00
528.95
285,400
Apr 13, 2026
545.00
550.00
535.00
545.00
519.42
45,400
Apr 10, 2026
545.00
545.00
535.00
540.00
514.65
226,200
Apr 9, 2026
545.00
550.00
540.00
540.00
514.65
18,100
Apr 8, 2026
535.00
545.00
530.00
545.00
519.42
21,800
Apr 7, 2026
540.00
540.00
530.00
535.00
509.89
20,200
Apr 6, 2026
540.00
540.00
525.00
540.00
514.65
28,400
Apr 2, 2026
540.00
550.00
525.00
530.00
505.12
79,200
Apr 1, 2026
540.00
555.00
540.00
545.00
519.42
115,100
Mar 31, 2026
530.00
545.00
525.00
530.00
505.12
48,700
Mar 30, 2026
525.00
530.00
520.00
525.00
500.36
65,600
Mar 27, 2026
530.00
540.00
525.00
530.00
505.12
90,800
Mar 26, 2026
535.00
535.00
525.00
525.00
500.36
31,600
Mar 25, 2026
525.00
535.00
525.00
530.00
505.12
47,100
Mar 17, 2026
525.00
535.00
520.00
525.00
500.36
20,300
Mar 16, 2026
520.00
530.00
520.00
525.00
500.36
27,400
Mar 13, 2026
525.00
530.00
520.00
525.00
500.36
32,200
Mar 12, 2026
535.00
535.00
525.00
530.00
505.12
26,300
Mar 11, 2026
520.00
540.00
515.00
530.00
505.12
157,500
Mar 10, 2026
520.00
525.00
510.00
520.00
495.59
143,300
Mar 9, 2026
525.00
525.00
500.00
505.00
481.30
702,100
Mar 6, 2026
535.00
535.00
510.00
525.00
500.36
291,700
Mar 5, 2026
535.00
535.00
510.00
535.00
509.89
252,500
Mar 4, 2026
540.00
545.00
510.00
530.00
505.12
485,600
Mar 3, 2026
540.00
560.00
535.00
540.00
514.65
165,300
Mar 2, 2026
560.00
560.00
540.00
545.00
519.42
272,700
Feb 27, 2026
555.00
565.00
550.00
565.00
538.48
146,700
Feb 26, 2026
560.00
575.00
555.00
555.00
528.95
514,400
Feb 25, 2026
560.00
565.00
550.00
560.00
533.72
111,800
Feb 24, 2026
575.00
575.00
550.00
560.00
533.72
334,700
Feb 23, 2026
570.00
575.00
540.00
560.00
533.72
629,200
Feb 20, 2026
570.00
570.00
560.00
565.00
538.48
153,900
Feb 19, 2026
575.00
575.00
560.00
570.00
543.25
284,000
Feb 18, 2026
590.00
600.00
560.00
570.00
543.25
1,354,500
Feb 13, 2026
550.00
550.00
530.00
550.00
524.18
135,300
Feb 12, 2026
545.00
555.00
535.00
550.00
524.18
331,900
Feb 11, 2026
545.00
555.00
535.00
545.00
519.42
123,800
Feb 10, 2026
530.00
545.00
525.00
545.00
519.42
82,700
Feb 9, 2026
530.00
535.00
525.00
530.00
505.12
52,800
Feb 6, 2026
540.00
540.00
525.00
530.00
505.12
96,300
Feb 5, 2026
530.00
550.00
530.00
545.00
519.42
233,800
Feb 4, 2026
540.00
545.00
525.00
530.00
505.12
143,700
Feb 3, 2026
525.00
540.00
520.00
540.00
514.65
104,500
Feb 2, 2026
550.00
555.00
498.00
530.00
505.12
961,300
Jan 30, 2026
570.00
575.00
550.00
560.00
533.72
128,800
Jan 29, 2026
550.00
565.00
478.00
565.00
538.48
1,839,900
Jan 28, 2026
580.00
580.00
550.00
550.00
524.18
1,529,600
Jan 27, 2026
595.00
595.00
575.00
580.00
552.78
399,500
Jan 26, 2026
610.00
610.00
575.00
585.00
557.54
958,300
Jan 23, 2026
595.00
610.00
590.00
600.00
571.84
612,200
Jan 22, 2026
595.00
610.00
590.00
595.00
567.07
798,800
Jan 21, 2026
610.00
610.00
595.00
595.00
567.07
719,500
Jan 20, 2026
610.00
615.00
600.00
610.00
581.37
327,900
Jan 19, 2026
610.00
615.00
590.00
600.00
571.84
1,767,200
Jan 15, 2026
610.00
620.00
605.00
610.00
581.37
352,100
Jan 14, 2026
605.00
630.00
600.00
605.00
576.60
1,040,300
Jan 13, 2026
605.00
620.00
595.00
600.00
571.84
697,400
Jan 12, 2026
620.00
625.00
605.00
605.00
576.60
890,500
Jan 9, 2026
610.00
625.00
595.00
615.00
586.13
628,100
Jan 8, 2026
610.00
625.00
595.00
600.00
571.84
1,019,500
Jan 7, 2026
610.00
630.00
595.00
605.00
576.60
2,694,200
Jan 6, 2026
570.00
600.00
570.00
600.00
571.84
1,705,000
Jan 5, 2026
560.00
570.00
560.00
570.00
543.25
363,700
Jan 2, 2026
565.00
570.00
555.00
570.00
543.25
342,000
Dec 30, 2025
560.00
565.00
555.00
565.00
538.48
258,100
Dec 29, 2025
565.00
570.00
555.00
555.00
528.95
346,200
Dec 24, 2025
565.00
570.00
555.00
565.00
538.48
161,800
Dec 23, 2025
550.00
570.00
550.00
565.00
538.48
341,900
Dec 22, 2025
560.00
570.00
550.00
560.00
533.72
409,700
Dec 19, 2025
570.00
575.00
555.00
565.00
538.48
337,300
Dec 18, 2025
570.00
570.00
555.00
565.00
538.48
477,300
Dec 17, 2025
570.00
575.00
550.00
565.00
538.48
1,774,400
Dec 16, 2025
565.00
575.00
555.00
570.00
543.25
362,100
Dec 15, 2025
580.00
590.00
555.00
560.00
533.72
1,532,300
Dec 12, 2025
595.00
595.00
560.00
570.00
543.25
509,400
Dec 11, 2025
590.00
600.00
555.00
570.00
543.25
1,850,800
Dec 10, 2025
610.00
615.00
585.00
590.00
562.31
1,674,700
Dec 9, 2025
615.00
630.00
570.00
610.00
581.37
3,489,800
Dec 8, 2025
655.00
655.00
610.00
615.00
586.13
4,072,100
Dec 5, 2025
750.00
770.00
620.00
660.00
629.02
17,052,600
Dec 4, 2025
595.00
690.00
580.00
690.00
657.61
28,814,800
Dec 3, 2025
525.00
655.00
515.00
555.00
528.95
4,933,400
Dec 2, 2025
525.00
525.00
515.00
525.00
500.36
66,200
Dec 1, 2025
515.00
525.00
500.00
520.00
495.59
178,900
Nov 28, 2025
510.00
515.00
505.00
510.00
486.06
160,400
Nov 27, 2025
515.00
520.00
505.00
510.00
486.06
252,700
Nov 26, 2025
525.00
525.00
515.00
515.00
490.83
40,600
Nov 25, 2025
515.00
520.00
515.00
520.00
495.59
40,000
Nov 24, 2025
520.00
525.00
515.00
520.00
495.59
87,800
Nov 21, 2025
520.00
525.00
520.00
525.00
500.36
94,100
Nov 20, 2025
525.00
525.00
515.00
525.00
500.36
250,200
Nov 19, 2025
520.00
525.00
515.00
520.00
495.59
126,400
Nov 18, 2025
525.00
525.00
515.00
520.00
495.59
27,700
Nov 17, 2025
525.00
525.00
515.00
520.00
495.59
87,000
Nov 14, 2025
530.00
530.00
515.00
520.00
495.59
220,300
Nov 13, 2025
535.00
545.00
525.00
525.00
500.36
374,800
Nov 12, 2025
530.00
535.00
525.00
530.00
505.12
158,800
Nov 11, 2025
525.00
530.00
520.00
525.00
500.36
72,200
Nov 10, 2025
515.00
535.00
510.00
530.00
505.12
1,171,200
Nov 7, 2025
515.00
530.00
515.00
515.00
490.83
54,500
Nov 6, 2025
545.00
545.00
498.00
515.00
490.83
420,900
Nov 5, 2025
520.00
530.00
510.00
520.00
495.59
160,600
Nov 4, 2025
520.00
525.00
510.00
520.00
495.59
121,200
Nov 3, 2025
520.00
525.00
515.00
520.00
495.59
82,900
Oct 31, 2025
530.00
530.00
520.00
525.00
500.36
69,500
Oct 30, 2025
540.00
540.00
500.00
525.00
500.36
645,100
