PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 570.00
+5.00 (0.88%)
At close: Jan 2, 2026
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.80% | 258,100 |
| Dec 29, 2025 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | -1.77% | 346,200 |
| Dec 24, 2025 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 161,800 |
| Dec 23, 2025 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 0.89% | 341,900 |
| Dec 22, 2025 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | -0.88% | 409,700 |
| Dec 19, 2025 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | - | 337,300 |
| Dec 18, 2025 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 477,300 |
| Dec 17, 2025 | 570.00 | 575.00 | 550.00 | 565.00 | 565.00 | -0.88% | 1,774,400 |
| Dec 16, 2025 | 565.00 | 575.00 | 555.00 | 570.00 | 570.00 | 1.79% | 362,100 |
| Dec 15, 2025 | 580.00 | 590.00 | 555.00 | 560.00 | 560.00 | -1.75% | 1,532,300 |
| Dec 12, 2025 | 595.00 | 595.00 | 560.00 | 570.00 | 570.00 | - | 509,400 |
| Dec 11, 2025 | 590.00 | 600.00 | 555.00 | 570.00 | 570.00 | -3.39% | 1,850,800 |
| Dec 10, 2025 | 610.00 | 615.00 | 585.00 | 590.00 | 590.00 | -3.28% | 1,674,700 |
| Dec 9, 2025 | 615.00 | 630.00 | 570.00 | 610.00 | 610.00 | -0.81% | 3,489,800 |
| Dec 8, 2025 | 655.00 | 655.00 | 610.00 | 615.00 | 615.00 | -6.82% | 4,072,100 |
| Dec 5, 2025 | 750.00 | 770.00 | 620.00 | 660.00 | 660.00 | -4.35% | 17,052,600 |
| Dec 4, 2025 | 595.00 | 690.00 | 580.00 | 690.00 | 690.00 | 24.32% | 28,814,800 |
| Dec 3, 2025 | 525.00 | 655.00 | 515.00 | 555.00 | 555.00 | 5.71% | 4,933,400 |
| Dec 2, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 66,200 |
| Dec 1, 2025 | 515.00 | 525.00 | 500.00 | 520.00 | 520.00 | 1.96% | 178,900 |
| Nov 28, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 160,400 |
| Nov 27, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 252,700 |
| Nov 26, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 40,600 |
| Nov 25, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 40,000 |
| Nov 24, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 87,800 |
| Nov 21, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 94,100 |
| Nov 20, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 250,200 |
| Nov 19, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 126,400 |
| Nov 18, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 27,700 |
| Nov 17, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 87,000 |
| Nov 14, 2025 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 220,300 |
| Nov 13, 2025 | 535.00 | 545.00 | 525.00 | 525.00 | 525.00 | -0.94% | 374,800 |
| Nov 12, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 158,800 |
| Nov 11, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 72,200 |
| Nov 10, 2025 | 515.00 | 535.00 | 510.00 | 530.00 | 530.00 | 2.91% | 1,171,200 |
| Nov 7, 2025 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | - | 54,500 |
| Nov 6, 2025 | 545.00 | 545.00 | 498.00 | 515.00 | 515.00 | -0.96% | 420,900 |
| Nov 5, 2025 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 160,600 |
| Nov 4, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 121,200 |
| Nov 3, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 82,900 |
| Oct 31, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 69,500 |
| Oct 30, 2025 | 540.00 | 540.00 | 500.00 | 525.00 | 525.00 | -2.78% | 645,100 |
| Oct 29, 2025 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 2.86% | 163,300 |
| Oct 28, 2025 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | -0.94% | 158,700 |
| Oct 27, 2025 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | -0.93% | 323,100 |
| Oct 24, 2025 | 510.00 | 535.00 | 510.00 | 535.00 | 535.00 | 2.88% | 573,100 |
| Oct 23, 2025 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -2.80% | 843,000 |
| Oct 22, 2025 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1.90% | 545,700 |
| Oct 21, 2025 | 545.00 | 555.00 | 525.00 | 525.00 | 525.00 | -1.87% | 728,800 |
| Oct 20, 2025 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | - | 69,300 |