PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia
· Delayed Price · Currency is IDR 660.00
-30.00 (-4.35%)
At close: Dec 5, 2025
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 750.00 | 770.00 | 620.00 | 660.00 | 660.00 | -4.35% | 17,052,600 |
| Dec 4, 2025 | 595.00 | 690.00 | 580.00 | 690.00 | 690.00 | 24.32% | 28,814,800 |
| Dec 3, 2025 | 525.00 | 655.00 | 515.00 | 555.00 | 555.00 | 5.71% | 4,933,400 |
| Dec 2, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 66,200 |
| Dec 1, 2025 | 515.00 | 525.00 | 500.00 | 520.00 | 520.00 | 1.96% | 178,900 |
| Nov 28, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 160,400 |
| Nov 27, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 252,700 |
| Nov 26, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 40,600 |
| Nov 25, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 40,000 |
| Nov 24, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 87,800 |
| Nov 21, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 94,100 |
| Nov 20, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 250,200 |
| Nov 19, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 126,400 |
| Nov 18, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 27,700 |
| Nov 17, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 87,000 |
| Nov 14, 2025 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 220,300 |
| Nov 13, 2025 | 535.00 | 545.00 | 525.00 | 525.00 | 525.00 | -0.94% | 374,800 |
| Nov 12, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 158,800 |
| Nov 11, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 72,200 |
| Nov 10, 2025 | 515.00 | 535.00 | 510.00 | 530.00 | 530.00 | 2.91% | 1,171,200 |
| Nov 7, 2025 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | - | 54,500 |
| Nov 6, 2025 | 545.00 | 545.00 | 498.00 | 515.00 | 515.00 | -0.96% | 420,900 |
| Nov 5, 2025 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 160,600 |
| Nov 4, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 121,200 |
| Nov 3, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 82,900 |
| Oct 31, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 69,500 |
| Oct 30, 2025 | 540.00 | 540.00 | 500.00 | 525.00 | 525.00 | -2.78% | 645,100 |
| Oct 29, 2025 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 2.86% | 163,300 |
| Oct 28, 2025 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | -0.94% | 158,700 |
| Oct 27, 2025 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | -0.93% | 323,100 |
| Oct 24, 2025 | 510.00 | 535.00 | 510.00 | 535.00 | 535.00 | 2.88% | 573,100 |
| Oct 23, 2025 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -2.80% | 843,000 |
| Oct 22, 2025 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1.90% | 545,700 |
| Oct 21, 2025 | 545.00 | 555.00 | 525.00 | 525.00 | 525.00 | -1.87% | 728,800 |
| Oct 20, 2025 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | - | 69,300 |
| Oct 17, 2025 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | -1.83% | 99,600 |
| Oct 16, 2025 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 2.83% | 208,900 |
| Oct 15, 2025 | 535.00 | 545.00 | 520.00 | 530.00 | 530.00 | - | 356,300 |
| Oct 14, 2025 | 560.00 | 570.00 | 530.00 | 530.00 | 530.00 | -5.36% | 1,488,300 |
| Oct 13, 2025 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | -2.61% | 275,600 |
| Oct 10, 2025 | 550.00 | 585.00 | 545.00 | 575.00 | 575.00 | 2.68% | 255,600 |
| Oct 9, 2025 | 560.00 | 570.00 | 540.00 | 560.00 | 560.00 | - | 724,600 |
| Oct 8, 2025 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | -4.27% | 680,100 |
| Oct 7, 2025 | 600.00 | 620.00 | 575.00 | 585.00 | 585.00 | -1.68% | 432,200 |
| Oct 6, 2025 | 630.00 | 630.00 | 590.00 | 595.00 | 595.00 | 0.85% | 452,800 |
| Oct 3, 2025 | 630.00 | 645.00 | 585.00 | 590.00 | 590.00 | -6.35% | 995,800 |
| Oct 2, 2025 | 675.00 | 680.00 | 615.00 | 630.00 | 630.00 | -5.97% | 4,979,100 |
| Oct 1, 2025 | 660.00 | 695.00 | 640.00 | 670.00 | 670.00 | 1.52% | 3,734,100 |
| Sep 30, 2025 | 665.00 | 700.00 | 630.00 | 660.00 | 660.00 | -0.75% | 1,673,700 |
| Sep 29, 2025 | 580.00 | 700.00 | 575.00 | 665.00 | 665.00 | 14.66% | 5,335,600 |