PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 520.00
0.00 (0.00%)
Nov 4, 2025, 1:37 PM WIB
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 158,800 |
| 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% | 737,400 |
| Oct 20, 2025 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | - | 69,800 |
| Oct 17, 2025 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | -1.83% | 99,600 |
| Oct 16, 2025 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 2.83% | 208,900 |
| Oct 15, 2025 | 535.00 | 545.00 | 520.00 | 530.00 | 530.00 | - | 356,300 |
| Oct 14, 2025 | 560.00 | 570.00 | 530.00 | 530.00 | 530.00 | -5.36% | 1,488,300 |
| Oct 13, 2025 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | -2.61% | 275,600 |
| Oct 10, 2025 | 550.00 | 585.00 | 545.00 | 575.00 | 575.00 | 2.68% | 255,600 |
| Oct 9, 2025 | 560.00 | 570.00 | 540.00 | 560.00 | 560.00 | - | 724,600 |
| Oct 8, 2025 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | -4.27% | 680,100 |
| Oct 7, 2025 | 600.00 | 620.00 | 575.00 | 585.00 | 585.00 | -1.68% | 442,400 |
| Oct 6, 2025 | 630.00 | 630.00 | 590.00 | 595.00 | 595.00 | 0.85% | 452,800 |
| Oct 3, 2025 | 630.00 | 645.00 | 585.00 | 590.00 | 590.00 | -6.35% | 995,800 |
| Oct 2, 2025 | 675.00 | 680.00 | 615.00 | 630.00 | 630.00 | -5.97% | 4,979,100 |
| Oct 1, 2025 | 660.00 | 695.00 | 640.00 | 670.00 | 670.00 | 1.52% | 3,734,100 |
| Sep 30, 2025 | 665.00 | 700.00 | 630.00 | 660.00 | 660.00 | -0.75% | 1,673,700 |
| Sep 29, 2025 | 580.00 | 700.00 | 575.00 | 665.00 | 665.00 | 14.66% | 5,335,600 |
| Sep 26, 2025 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | - | 762,400 |
| Sep 25, 2025 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 2.65% | 1,095,200 |
| Sep 24, 2025 | 550.00 | 580.00 | 550.00 | 565.00 | 565.00 | 2.73% | 1,740,800 |
| Sep 23, 2025 | 515.00 | 595.00 | 510.00 | 550.00 | 550.00 | 6.80% | 2,899,500 |
| Sep 22, 2025 | 494.00 | 515.00 | 494.00 | 515.00 | 515.00 | 4.25% | 1,058,200 |
| Sep 19, 2025 | 490.00 | 494.00 | 488.00 | 494.00 | 494.00 | 0.82% | 282,100 |
| Sep 18, 2025 | 488.00 | 494.00 | 482.00 | 490.00 | 490.00 | 0.82% | 3,088,600 |
| Sep 17, 2025 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | - | 5,095,200 |
| Sep 16, 2025 | 486.00 | 490.00 | 480.00 | 486.00 | 486.00 | - | 703,000 |
| Sep 15, 2025 | 490.00 | 492.00 | 480.00 | 486.00 | 486.00 | - | 539,800 |
| Sep 12, 2025 | 480.00 | 494.00 | 480.00 | 486.00 | 486.00 | 0.83% | 382,700 |
| Sep 11, 2025 | 494.00 | 510.00 | 482.00 | 482.00 | 482.00 | -2.43% | 810,000 |
| Sep 10, 2025 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | -2.18% | 164,000 |
| Sep 9, 2025 | 496.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1.81% | 319,700 |
| Sep 8, 2025 | 505.00 | 510.00 | 496.00 | 496.00 | 496.00 | -0.40% | 167,200 |
| Sep 4, 2025 | 500.00 | 510.00 | 494.00 | 498.00 | 498.00 | - | 128,800 |
| Sep 3, 2025 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.40% | 58,900 |
| Sep 2, 2025 | 496.00 | 510.00 | 496.00 | 500.00 | 500.00 | 1.21% | 49,200 |
| Sep 1, 2025 | 494.00 | 496.00 | 480.00 | 494.00 | 494.00 | -1.20% | 596,700 |
| Aug 29, 2025 | 530.00 | 530.00 | 494.00 | 500.00 | 500.00 | -3.85% | 492,100 |
| Aug 28, 2025 | 505.00 | 530.00 | 500.00 | 520.00 | 520.00 | 2.97% | 507,500 |
| 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 |