PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 468.00
0.00 (0.00%)
Sep 18, 2026, 3:43 PM WIB
IDX:PJAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 468.00 | 468.00 | 460.00 | 468.00 | - | - | 20,100 |
| 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 |
| Aug 21, 2026 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | - | 6,200 |
| Aug 20, 2026 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 0.44% | 32,000 |
| Aug 19, 2026 | 456.00 | 460.00 | 452.00 | 458.00 | 458.00 | - | 17,900 |
| Aug 18, 2026 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | - | 130,900 |
| Aug 14, 2026 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | - | 68,700 |
| Aug 13, 2026 | 456.00 | 460.00 | 452.00 | 458.00 | 458.00 | 0.88% | 123,900 |
| Aug 12, 2026 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | -1.30% | 90,900 |
| Aug 11, 2026 | 458.00 | 462.00 | 454.00 | 460.00 | 460.00 | 0.88% | 82,600 |
| Aug 10, 2026 | 464.00 | 464.00 | 454.00 | 456.00 | 456.00 | -1.72% | 339,400 |
| Aug 7, 2026 | 462.00 | 466.00 | 460.00 | 464.00 | 464.00 | 0.43% | 24,600 |
| Aug 6, 2026 | 456.00 | 470.00 | 452.00 | 462.00 | 462.00 | 1.76% | 246,800 |
| Aug 5, 2026 | 454.00 | 456.00 | 452.00 | 454.00 | 454.00 | - | 481,500 |
| Aug 4, 2026 | 448.00 | 456.00 | 448.00 | 454.00 | 454.00 | 1.34% | 39,000 |
| Aug 3, 2026 | 454.00 | 456.00 | 448.00 | 448.00 | 448.00 | -0.44% | 45,800 |
| Jul 31, 2026 | 452.00 | 458.00 | 444.00 | 450.00 | 450.00 | -0.44% | 520,900 |
| Jul 30, 2026 | 452.00 | 460.00 | 448.00 | 452.00 | 452.00 | 0.89% | 147,900 |
| Jul 29, 2026 | 460.00 | 460.00 | 448.00 | 448.00 | 448.00 | -1.32% | 124,900 |
| Jul 28, 2026 | 454.00 | 458.00 | 450.00 | 454.00 | 454.00 | -0.44% | 40,700 |
| Jul 27, 2026 | 454.00 | 460.00 | 450.00 | 456.00 | 456.00 | - | 147,800 |
| Jul 24, 2026 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | -0.87% | 314,100 |
| Jul 23, 2026 | 462.00 | 464.00 | 454.00 | 460.00 | 460.00 | - | 118,100 |
| Jul 22, 2026 | 466.00 | 466.00 | 458.00 | 460.00 | 460.00 | 0.44% | 10,100 |
| Jul 21, 2026 | 458.00 | 466.00 | 454.00 | 458.00 | 458.00 | 0.44% | 168,500 |
| Jul 20, 2026 | 458.00 | 464.00 | 456.00 | 456.00 | 456.00 | -0.44% | 72,600 |
| Jul 17, 2026 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | 0.44% | 44,300 |
| Jul 16, 2026 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | -1.30% | 87,800 |
| Jul 15, 2026 | 458.00 | 464.00 | 458.00 | 462.00 | 462.00 | 0.87% | 23,900 |
| Jul 14, 2026 | 460.00 | 462.00 | 456.00 | 458.00 | 458.00 | -0.43% | 24,600 |
| Jul 13, 2026 | 458.00 | 466.00 | 458.00 | 460.00 | 460.00 | - | 3,600 |
| Jul 10, 2026 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 1.32% | 3,500 |
| Jul 9, 2026 | 460.00 | 470.00 | 454.00 | 454.00 | 454.00 | -1.30% | 5,000 |