PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 460.00
+2.00 (0.44%)
Aug 27, 2026, 4:13 PM WIB
IDX:PJAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 464.00 | 470.00 | 460.00 | 460.00 | 460.00 | -1.29% | 34,600 |
| Jul 7, 2026 | 452.00 | 466.00 | 452.00 | 466.00 | 466.00 | 0.87% | 13,700 |
| Jul 6, 2026 | 448.00 | 498.00 | 448.00 | 462.00 | 462.00 | 3.13% | 61,100 |
| Jul 3, 2026 | 440.00 | 448.00 | 434.00 | 448.00 | 448.00 | 1.82% | 15,100 |
| 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 |