PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 408.00
+2.00 (0.49%)
Nov 2, 2026, 10:02 AM WIB
IDX:PJAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | 0.49% | 2,500 |
| Oct 30, 2026 | 406.00 | 406.00 | 402.00 | 406.00 | 406.00 | 0.50% | 50,100 |
| Oct 29, 2026 | 424.00 | 430.00 | 404.00 | 404.00 | 404.00 | -2.88% | 104,200 |
| Oct 28, 2026 | 422.00 | 426.00 | 410.00 | 416.00 | 416.00 | -1.42% | 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 | 0.96% | 1,200 |
| Oct 22, 2026 | 416.00 | 428.00 | 416.00 | 418.00 | 418.00 | 0.48% | 47,500 |
| Oct 21, 2026 | 412.00 | 420.00 | 404.00 | 416.00 | 416.00 | 1.46% | 103,600 |
| Oct 20, 2026 | 404.00 | 416.00 | 404.00 | 410.00 | 410.00 | 1.49% | 101,500 |
| Oct 19, 2026 | 432.00 | 432.00 | 400.00 | 404.00 | 404.00 | 0.50% | 184,000 |
| Oct 16, 2026 | 450.00 | 450.00 | 400.00 | 402.00 | 402.00 | -10.67% | 300,900 |
| 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 | 0.45% | 3,400 |
| Oct 13, 2026 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | -0.44% | 139,200 |
| Oct 12, 2026 | 454.00 | 458.00 | 448.00 | 450.00 | 450.00 | -0.88% | 48,900 |
| Oct 9, 2026 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | 1.34% | 43,100 |
| Oct 8, 2026 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | -0.88% | 61,400 |
| Oct 7, 2026 | 454.00 | 456.00 | 450.00 | 452.00 | 452.00 | -0.44% | 65,800 |
| Oct 6, 2026 | 452.00 | 456.00 | 446.00 | 454.00 | 454.00 | 1.79% | 10,600 |
| Oct 5, 2026 | 442.00 | 452.00 | 442.00 | 446.00 | 446.00 | 0.90% | 11,100 |
| Oct 2, 2026 | 446.00 | 446.00 | 442.00 | 442.00 | 442.00 | -1.78% | 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 | -0.44% | 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 | -1.31% | 324,100 |
| Sep 25, 2026 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | -0.87% | 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 | 0.43% | 21,800 |
| Sep 22, 2026 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | -3.36% | 182,700 |
| Sep 21, 2026 | 468.00 | 484.00 | 462.00 | 476.00 | 476.00 | 1.71% | 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 | 0.43% | 33,900 |
| Sep 16, 2026 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | -0.43% | 25,300 |
| Sep 15, 2026 | 470.00 | 470.00 | 464.00 | 468.00 | 468.00 | -0.43% | 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 | 0.43% | 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 | 1.74% | 219,800 |
| Sep 7, 2026 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | -1.71% | 95,700 |
| Sep 4, 2026 | 472.00 | 474.00 | 464.00 | 468.00 | 468.00 | 0.43% | 75,800 |
| Sep 3, 2026 | 468.00 | 472.00 | 466.00 | 466.00 | 466.00 | -0.43% | 75,400 |
| Sep 2, 2026 | 466.00 | 472.00 | 464.00 | 468.00 | 468.00 | 0.86% | 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 | 0.87% | 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 | 0.44% | 107,400 |
| Aug 26, 2026 | 458.00 | 460.00 | 456.00 | 458.00 | 458.00 | -0.43% | 121,000 |
| Aug 24, 2026 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | - | 65,300 |