PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia · Delayed Price · Currency is IDR 540.00
-5.00 (-0.93%)
Apr 20, 2026, 4:07 PM WIB
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | - | - | 305,800 |
| Apr 17, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 438,300 |
| Apr 16, 2026 | 545.00 | 545.00 | 525.00 | 535.00 | 535.00 | -3.60% | 1,642,400 |
| Apr 15, 2026 | 560.00 | 575.00 | 550.00 | 555.00 | 555.00 | - | 225,300 |
| Apr 14, 2026 | 550.00 | 590.00 | 550.00 | 555.00 | 555.00 | 1.83% | 285,400 |
| Apr 13, 2026 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | 0.93% | 45,400 |
| Apr 10, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 226,200 |
| Apr 9, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 18,100 |
| Apr 8, 2026 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 1.87% | 21,800 |
| Apr 7, 2026 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 20,200 |
| Apr 6, 2026 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1.89% | 28,400 |
| Apr 2, 2026 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | -2.75% | 79,200 |
| Apr 1, 2026 | 540.00 | 555.00 | 540.00 | 545.00 | 545.00 | 2.83% | 115,100 |
| Mar 31, 2026 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 0.95% | 48,700 |
| Mar 30, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 65,600 |
| Mar 27, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 0.95% | 90,800 |
| Mar 26, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 31,600 |
| Mar 25, 2026 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 47,100 |
| Mar 17, 2026 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | - | 20,300 |
| Mar 16, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 27,400 |
| Mar 13, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 32,200 |
| Mar 12, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 26,300 |
| Mar 11, 2026 | 520.00 | 540.00 | 515.00 | 530.00 | 530.00 | 1.92% | 160,000 |
| Mar 10, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 2.97% | 143,300 |
| Mar 9, 2026 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | -3.81% | 702,100 |
| Mar 6, 2026 | 535.00 | 535.00 | 510.00 | 525.00 | 525.00 | -1.87% | 291,700 |
| Mar 5, 2026 | 535.00 | 535.00 | 510.00 | 535.00 | 535.00 | 0.94% | 252,500 |
| Mar 4, 2026 | 540.00 | 545.00 | 510.00 | 530.00 | 530.00 | -1.85% | 483,700 |
| Mar 3, 2026 | 540.00 | 560.00 | 535.00 | 540.00 | 540.00 | -0.92% | 165,300 |
| Mar 2, 2026 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -3.54% | 272,700 |
| Feb 27, 2026 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1.80% | 146,700 |
| Feb 26, 2026 | 560.00 | 575.00 | 555.00 | 555.00 | 555.00 | -0.89% | 514,400 |
| Feb 25, 2026 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 111,800 |
| Feb 24, 2026 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | - | 334,700 |
| Feb 23, 2026 | 570.00 | 575.00 | 540.00 | 560.00 | 560.00 | -0.88% | 632,100 |
| Feb 20, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -0.88% | 153,900 |
| Feb 19, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 284,000 |
| Feb 18, 2026 | 590.00 | 600.00 | 560.00 | 570.00 | 570.00 | 3.64% | 1,354,500 |
| Feb 13, 2026 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | - | 135,300 |
| Feb 12, 2026 | 545.00 | 555.00 | 535.00 | 550.00 | 550.00 | 0.92% | 331,900 |
| Feb 11, 2026 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 123,800 |
| Feb 10, 2026 | 530.00 | 545.00 | 525.00 | 545.00 | 545.00 | 2.83% | 82,700 |
| Feb 9, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 52,800 |
| Feb 6, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -2.75% | 96,300 |
| Feb 5, 2026 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2.83% | 233,800 |
| Feb 4, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | -1.85% | 143,700 |
| Feb 3, 2026 | 525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 1.89% | 104,500 |
| Feb 2, 2026 | 550.00 | 555.00 | 498.00 | 530.00 | 530.00 | -5.36% | 961,300 |
| Jan 30, 2026 | 570.00 | 575.00 | 550.00 | 560.00 | 560.00 | -0.88% | 128,800 |
| Jan 29, 2026 | 550.00 | 565.00 | 478.00 | 565.00 | 565.00 | 2.73% | 1,839,900 |