PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 442.00
-10.00 (-2.21%)
Jun 5, 2026, 8:58 AM WIB
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 454.00 | 454.00 | 428.00 | 446.00 | - | -1.33% | 126,600 |
| 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 |
| Apr 14, 2026 | 550.00 | 590.00 | 550.00 | 555.00 | 528.71 | 1.83% | 285,400 |
| Apr 13, 2026 | 545.00 | 550.00 | 535.00 | 545.00 | 519.19 | 0.93% | 45,400 |
| Apr 10, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 514.42 | - | 226,200 |
| Apr 9, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 514.42 | -0.92% | 18,100 |
| Apr 8, 2026 | 535.00 | 545.00 | 530.00 | 545.00 | 519.19 | 1.87% | 21,800 |
| Apr 7, 2026 | 540.00 | 540.00 | 530.00 | 535.00 | 509.66 | -0.93% | 20,200 |
| Apr 6, 2026 | 540.00 | 540.00 | 525.00 | 540.00 | 514.42 | 1.89% | 28,400 |
| Apr 2, 2026 | 540.00 | 550.00 | 525.00 | 530.00 | 504.90 | -2.75% | 79,200 |
| Apr 1, 2026 | 540.00 | 555.00 | 540.00 | 545.00 | 519.19 | 2.83% | 115,100 |
| Mar 31, 2026 | 530.00 | 545.00 | 525.00 | 530.00 | 504.90 | 0.95% | 48,700 |
| Mar 30, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 500.13 | -0.94% | 65,600 |
| Mar 27, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 504.90 | 0.95% | 90,800 |
| Mar 26, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 500.13 | -0.94% | 31,600 |
| Mar 25, 2026 | 525.00 | 535.00 | 525.00 | 530.00 | 504.90 | 0.95% | 47,100 |
| Mar 17, 2026 | 525.00 | 535.00 | 520.00 | 525.00 | 500.13 | - | 20,300 |
| Mar 16, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 500.13 | - | 27,400 |
| Mar 13, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 500.13 | -0.94% | 32,200 |
| Mar 12, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 504.90 | - | 26,300 |
| Mar 11, 2026 | 520.00 | 540.00 | 515.00 | 530.00 | 504.90 | 1.92% | 160,000 |