PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 448.00
+8.00 (1.82%)
Jul 3, 2026, 2:26 PM WIB
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 440.00 | 454.00 | 440.00 | 440.00 | 440.00 | -1.79% | 9,900 |
| Jul 1, 2026 | 434.00 | 450.00 | 434.00 | 448.00 | 448.00 | 1.82% | 12,600 |
| Jun 30, 2026 | 454.00 | 454.00 | 432.00 | 440.00 | 440.00 | -3.08% | 101,600 |
| Jun 29, 2026 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | - | 27,000 |
| Jun 26, 2026 | 464.00 | 464.00 | 452.00 | 454.00 | 454.00 | -1.30% | 1,700 |
| Jun 25, 2026 | 460.00 | 464.00 | 454.00 | 460.00 | 460.00 | - | 38,100 |
| Jun 24, 2026 | 458.00 | 464.00 | 450.00 | 460.00 | 460.00 | 0.44% | 75,100 |
| Jun 23, 2026 | 450.00 | 470.00 | 450.00 | 458.00 | 458.00 | -0.87% | 15,900 |
| Jun 22, 2026 | 454.00 | 462.00 | 450.00 | 462.00 | 462.00 | 0.43% | 14,900 |
| Jun 19, 2026 | 458.00 | 468.00 | 454.00 | 460.00 | 460.00 | -0.86% | 59,500 |
| Jun 18, 2026 | 456.00 | 464.00 | 444.00 | 464.00 | 464.00 | 0.87% | 21,800 |
| Jun 17, 2026 | 444.00 | 462.00 | 444.00 | 460.00 | 460.00 | 0.44% | 30,100 |
| Jun 15, 2026 | 440.00 | 462.00 | 440.00 | 458.00 | 458.00 | 4.09% | 179,900 |
| Jun 12, 2026 | 436.00 | 444.00 | 434.00 | 440.00 | 440.00 | 2.80% | 18,800 |
| Jun 11, 2026 | 426.00 | 442.00 | 422.00 | 428.00 | 428.00 | 0.47% | 19,800 |
| Jun 10, 2026 | 434.00 | 434.00 | 426.00 | 426.00 | 426.00 | 0.95% | 34,000 |
| Jun 9, 2026 | 420.00 | 422.00 | 406.00 | 422.00 | 422.00 | 2.43% | 140,400 |
| Jun 8, 2026 | 428.00 | 428.00 | 402.00 | 412.00 | 412.00 | -4.19% | 133,700 |
| Jun 5, 2026 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | -3.15% | 53,300 |
| Jun 4, 2026 | 454.00 | 454.00 | 428.00 | 444.00 | 444.00 | -1.77% | 123,500 |
| Jun 3, 2026 | 478.00 | 478.00 | 450.00 | 452.00 | 452.00 | -5.44% | 301,600 |
| Jun 2, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.42% | 17,900 |
| May 29, 2026 | 476.00 | 482.00 | 470.00 | 480.00 | 480.00 | 0.84% | 108,800 |
| May 26, 2026 | 480.00 | 480.00 | 470.00 | 476.00 | 476.00 | - | 57,400 |
| May 25, 2026 | 472.00 | 478.00 | 470.00 | 476.00 | 476.00 | 0.85% | 72,200 |
| May 22, 2026 | 472.00 | 472.00 | 462.00 | 472.00 | 472.00 | - | 110,500 |
| May 21, 2026 | 476.00 | 476.00 | 454.00 | 472.00 | 472.00 | -0.42% | 595,200 |
| May 20, 2026 | 480.00 | 484.00 | 472.00 | 474.00 | 474.00 | -0.84% | 38,700 |
| May 19, 2026 | 478.00 | 484.00 | 468.00 | 478.00 | 478.00 | -0.42% | 401,800 |
| May 18, 2026 | 490.00 | 490.00 | 476.00 | 480.00 | 480.00 | -2.04% | 693,800 |
| May 13, 2026 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | - | 38,900 |
| May 12, 2026 | 490.00 | 490.00 | 484.00 | 490.00 | 490.00 | - | 211,300 |
| May 11, 2026 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | -1.21% | 63,900 |
| May 8, 2026 | 496.00 | 505.00 | 494.00 | 496.00 | 496.00 | - | 106,800 |
| May 7, 2026 | 494.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.40% | 51,000 |
| May 6, 2026 | 498.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.80% | 274,400 |
| May 5, 2026 | 496.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 18,300 |
| May 4, 2026 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.80% | 46,800 |
| Apr 30, 2026 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | -0.99% | 165,900 |
| Apr 29, 2026 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 70,900 |
| Apr 28, 2026 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.99% | 100,700 |
| Apr 27, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 179,600 |
| Apr 24, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 358,200 |
| Apr 23, 2026 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | -2.59% | 1,463,400 |
| Apr 22, 2026 | 545.00 | 555.00 | 540.00 | 555.00 | 528.71 | 1.83% | 1,720,400 |
| Apr 21, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 519.19 | 0.93% | 948,400 |
| Apr 20, 2026 | 550.00 | 550.00 | 530.00 | 540.00 | 514.42 | - | 671,000 |
| Apr 17, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 514.42 | 0.93% | 438,300 |
| Apr 16, 2026 | 545.00 | 545.00 | 525.00 | 535.00 | 509.66 | -3.60% | 1,642,400 |
| Apr 15, 2026 | 560.00 | 575.00 | 550.00 | 555.00 | 528.71 | - | 225,300 |