PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 505.00
-15.00 (-2.88%)
Aug 29, 2025, 9:49 AM WIB
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 505.00 | 530.00 | 500.00 | 520.00 | 520.00 | 2.97% | 470,600 |
| Aug 27, 2025 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.41% | 524,800 |
| Aug 26, 2025 | 496.00 | 505.00 | 494.00 | 498.00 | 498.00 | 0.81% | 328,300 |
| Aug 25, 2025 | 488.00 | 494.00 | 486.00 | 494.00 | 494.00 | 1.23% | 445,100 |
| Aug 22, 2025 | 480.00 | 490.00 | 480.00 | 488.00 | 488.00 | 2.09% | 461,900 |
| Aug 21, 2025 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | - | 112,800 |
| Aug 20, 2025 | 482.00 | 484.00 | 478.00 | 478.00 | 478.00 | -0.42% | 257,600 |
| Aug 19, 2025 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 0.42% | 420,100 |
| Aug 15, 2025 | 476.00 | 478.00 | 466.00 | 478.00 | 478.00 | 0.84% | 1,048,300 |
| Aug 14, 2025 | 474.00 | 478.00 | 474.00 | 474.00 | 474.00 | - | 107,800 |
| Aug 13, 2025 | 474.00 | 478.00 | 472.00 | 474.00 | 474.00 | - | 115,000 |
| Aug 12, 2025 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1.28% | 168,600 |
| Aug 11, 2025 | 470.00 | 476.00 | 466.00 | 468.00 | 468.00 | 0.43% | 188,000 |
| Aug 8, 2025 | 468.00 | 480.00 | 464.00 | 466.00 | 466.00 | - | 53,500 |
| Aug 7, 2025 | 468.00 | 476.00 | 466.00 | 466.00 | 466.00 | - | 51,800 |
| Aug 6, 2025 | 464.00 | 474.00 | 464.00 | 466.00 | 466.00 | 0.43% | 166,100 |
| Aug 5, 2025 | 468.00 | 472.00 | 464.00 | 464.00 | 464.00 | -0.85% | 170,000 |
| Aug 4, 2025 | 468.00 | 474.00 | 468.00 | 468.00 | 468.00 | - | 167,700 |
| Aug 1, 2025 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | - | 51,400 |
| Jul 31, 2025 | 472.00 | 476.00 | 468.00 | 468.00 | 468.00 | -0.85% | 120,400 |
| Jul 30, 2025 | 482.00 | 482.00 | 450.00 | 472.00 | 472.00 | -1.26% | 607,200 |
| Jul 29, 2025 | 482.00 | 482.00 | 476.00 | 478.00 | 478.00 | -1.24% | 87,800 |
| Jul 28, 2025 | 486.00 | 486.00 | 478.00 | 484.00 | 484.00 | -0.82% | 314,700 |
| Jul 25, 2025 | 484.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.83% | 33,100 |
| Jul 24, 2025 | 486.00 | 490.00 | 476.00 | 484.00 | 484.00 | -0.41% | 129,800 |
| Jul 23, 2025 | 484.00 | 488.00 | 482.00 | 486.00 | 486.00 | 1.25% | 145,200 |
| Jul 22, 2025 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | -1.23% | 68,000 |
| Jul 21, 2025 | 478.00 | 488.00 | 474.00 | 486.00 | 486.00 | 0.41% | 154,500 |
| Jul 18, 2025 | 484.00 | 486.00 | 478.00 | 484.00 | 484.00 | - | 119,800 |
| Jul 17, 2025 | 484.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.41% | 63,900 |
| Jul 16, 2025 | 484.00 | 484.00 | 478.00 | 482.00 | 482.00 | 0.42% | 100,100 |
| Jul 15, 2025 | 478.00 | 484.00 | 472.00 | 480.00 | 480.00 | 0.42% | 189,600 |
| Jul 14, 2025 | 480.00 | 480.00 | 472.00 | 478.00 | 478.00 | -0.42% | 100,300 |
| Jul 11, 2025 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | - | 29,400 |
| Jul 10, 2025 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | - | 34,700 |
| Jul 9, 2025 | 476.00 | 486.00 | 472.00 | 480.00 | 480.00 | 0.84% | 168,300 |
| Jul 8, 2025 | 482.00 | 484.00 | 476.00 | 476.00 | 476.00 | -0.83% | 85,600 |
| Jul 7, 2025 | 476.00 | 488.00 | 476.00 | 480.00 | 480.00 | 0.84% | 215,300 |
| Jul 4, 2025 | 480.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.42% | 29,800 |
| Jul 3, 2025 | 474.00 | 484.00 | 472.00 | 478.00 | 478.00 | 0.42% | 64,400 |
| Jul 2, 2025 | 476.00 | 482.00 | 474.00 | 476.00 | 476.00 | 0.85% | 100,800 |
| Jul 1, 2025 | 476.00 | 478.00 | 472.00 | 472.00 | 472.00 | -0.42% | 41,100 |
| Jun 30, 2025 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 1.72% | 63,600 |
| Jun 26, 2025 | 474.00 | 474.00 | 462.00 | 466.00 | 466.00 | -0.43% | 312,900 |
| Jun 25, 2025 | 474.00 | 474.00 | 468.00 | 468.00 | 468.00 | - | 40,200 |
| Jun 24, 2025 | 470.00 | 474.00 | 468.00 | 468.00 | 468.00 | 0.43% | 242,500 |
| Jun 23, 2025 | 474.00 | 474.00 | 466.00 | 466.00 | 466.00 | -1.69% | 204,800 |
| Jun 20, 2025 | 476.00 | 476.00 | 472.00 | 474.00 | 474.00 | -0.42% | 259,000 |
| Jun 19, 2025 | 480.00 | 480.00 | 474.00 | 476.00 | 476.00 | -1.24% | 214,600 |
| Jun 18, 2025 | 480.00 | 484.00 | 478.00 | 482.00 | 482.00 | 0.42% | 30,700 |