PT Pembangunan Jaya Ancol Tbk(ID:PJAA)
Rp408.00+2.00 (+0.49%)
ID:PJAA
PT Pembangunan Jaya Ancol Tbk historical prices
Rp408.00
At close:+2.00 (+0.49%)
PT Pembangunan Jaya Ancol Tbk (PJAA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 406.00 | 410.00 | 406.00 | 408.00 | 408.00 | +0.49% | 10,600 | 0.14 |
| Nov 10, 2026 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | 0.00% | 17,000 | 0.22 |
| Nov 09, 2026 | 416.00 | 420.00 | 404.00 | 408.00 | 408.00 | +0.49% | 18,400 | 0.24 |
| Nov 06, 2026 | 406.00 | 418.00 | 400.00 | 406.00 | 406.00 | 0.00% | 53,100 | 0.68 |
| Nov 05, 2026 | 406.00 | 406.00 | 402.00 | 406.00 | 406.00 | 0.00% | 3,700 | 0.04 |
| Nov 04, 2026 | 408.00 | 416.00 | 400.00 | 406.00 | 406.00 | -0.49% | 32,400 | 0.39 |
| Nov 03, 2026 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 0.00% | 22,400 | 0.26 |
| Nov 02, 2026 | 406.00 | 408.00 | 404.00 | 408.00 | 408.00 | +0.49% | 4,900 | 0.05 |
| Oct 30, 2026 | 406.00 | 406.00 | 402.00 | 406.00 | 406.00 | +0.50% | 50,100 | 0.53 |
| Oct 29, 2026 | 424.00 | 430.00 | 404.00 | 404.00 | 404.00 | -2.88% | 104,200 | 1.12 |
| Oct 28, 2026 | 422.00 | 426.00 | 410.00 | 416.00 | 416.00 | -1.42% | 47,000 | 0.47 |
| Oct 27, 2026 | 424.00 | 430.00 | 422.00 | 422.00 | 422.00 | 0.00% | 34,600 | 0.34 |
| Oct 26, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | 0.00% | 28,100 | 0.27 |
| Oct 23, 2026 | 418.00 | 422.00 | 418.00 | 422.00 | 422.00 | +0.96% | 1,200 | 0.01 |
| Oct 22, 2026 | 416.00 | 428.00 | 416.00 | 418.00 | 418.00 | +0.48% | 47,500 | 0.45 |
| Oct 21, 2026 | 412.00 | 420.00 | 404.00 | 416.00 | 416.00 | +1.46% | 103,600 | 0.95 |
| Oct 20, 2026 | 404.00 | 416.00 | 404.00 | 410.00 | 410.00 | +1.49% | 101,500 | 0.92 |
| Oct 19, 2026 | 432.00 | 432.00 | 400.00 | 404.00 | 404.00 | +0.50% | 184,000 | 1.72 |
| Oct 16, 2026 | 450.00 | 450.00 | 400.00 | 402.00 | 402.00 | -10.67% | 300,900 | 2.87 |
| Oct 15, 2026 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 0.00% | 5,400 | 0.05 |
| Oct 14, 2026 | 448.00 | 458.00 | 448.00 | 450.00 | 450.00 | +0.45% | 3,400 | 0.03 |
| Oct 13, 2026 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | -0.44% | 139,200 | 1.32 |
| Oct 12, 2026 | 454.00 | 458.00 | 448.00 | 450.00 | 450.00 | -0.88% | 48,900 | 0.46 |
| Oct 09, 2026 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | +1.34% | 43,100 | 0.41 |
| Oct 08, 2026 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | -0.88% | 61,400 | 0.59 |
| Oct 07, 2026 | 454.00 | 456.00 | 450.00 | 452.00 | 452.00 | -0.44% | 65,800 | 0.64 |
| Oct 06, 2026 | 452.00 | 456.00 | 446.00 | 454.00 | 454.00 | +1.79% | 10,600 | 0.10 |
| Oct 05, 2026 | 442.00 | 452.00 | 442.00 | 446.00 | 446.00 | +0.90% | 11,100 | 0.11 |
| Oct 02, 2026 | 446.00 | 446.00 | 442.00 | 442.00 | 442.00 | -1.78% | 170,300 | 1.69 |
| Oct 01, 2026 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | 0.00% | 41,900 | 0.41 |
| Sep 30, 2026 | 450.00 | 458.00 | 448.00 | 450.00 | 450.00 | -0.44% | 37,100 | 0.37 |
| Sep 29, 2026 | 454.00 | 456.00 | 450.00 | 452.00 | 452.00 | 0.00% | 59,500 | 0.59 |
| Sep 28, 2026 | 466.00 | 466.00 | 448.00 | 452.00 | 452.00 | -1.31% | 324,100 | 3.40 |
| Sep 25, 2026 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | -0.87% | 109,000 | 1.15 |
| Sep 24, 2026 | 464.00 | 470.00 | 462.00 | 462.00 | 462.00 | 0.00% | 69,000 | 0.73 |
| Sep 23, 2026 | 472.00 | 472.00 | 460.00 | 462.00 | 462.00 | +0.43% | 21,800 | 0.23 |
| Sep 22, 2026 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | -3.36% | 182,700 | 1.99 |
| Sep 21, 2026 | 468.00 | 484.00 | 462.00 | 476.00 | 476.00 | +1.71% | 231,000 | 2.58 |
| Sep 18, 2026 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 0.00% | 17,900 | 0.20 |
| Sep 17, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | +0.43% | 33,900 | 0.38 |
| Sep 16, 2026 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | -0.43% | 25,300 | 0.28 |
| Sep 15, 2026 | 470.00 | 470.00 | 464.00 | 468.00 | 468.00 | -0.43% | 29,900 | 0.33 |
| Sep 14, 2026 | 468.00 | 470.00 | 460.00 | 470.00 | 470.00 | 0.00% | 64,400 | 0.72 |
| Sep 11, 2026 | 464.00 | 472.00 | 454.00 | 470.00 | 470.00 | +0.43% | 195,500 | 2.28 |
| Sep 10, 2026 | 472.00 | 472.00 | 462.00 | 468.00 | 468.00 | 0.00% | 76,700 | 0.88 |
| Sep 09, 2026 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 0.00% | 55,500 | 0.64 |
| Sep 08, 2026 | 462.00 | 476.00 | 462.00 | 468.00 | 468.00 | +1.74% | 219,800 | 2.63 |
| Sep 07, 2026 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | -1.71% | 95,700 | 1.16 |
| Sep 04, 2026 | 472.00 | 474.00 | 464.00 | 468.00 | 468.00 | +0.43% | 75,800 | 0.90 |
| Sep 03, 2026 | 468.00 | 472.00 | 466.00 | 466.00 | 466.00 | -0.43% | 75,400 | 0.89 |
