PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia
· Delayed Price · Currency is IDR 655.00
+75.00 (12.93%)
Sep 29, 2025, 3:49 PM WIB
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | - | 604,000 |
| Sep 25, 2025 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 2.65% | 1,095,200 |
| Sep 24, 2025 | 550.00 | 580.00 | 550.00 | 565.00 | 565.00 | 2.73% | 1,740,800 |
| Sep 23, 2025 | 515.00 | 595.00 | 510.00 | 550.00 | 550.00 | 6.80% | 2,899,500 |
| Sep 22, 2025 | 494.00 | 515.00 | 494.00 | 515.00 | 515.00 | 4.25% | 1,058,200 |
| Sep 19, 2025 | 490.00 | 494.00 | 488.00 | 494.00 | 494.00 | 0.82% | 282,100 |
| Sep 18, 2025 | 488.00 | 494.00 | 482.00 | 490.00 | 490.00 | 0.82% | 3,088,600 |
| Sep 17, 2025 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | - | 5,095,200 |
| Sep 16, 2025 | 486.00 | 490.00 | 480.00 | 486.00 | 486.00 | - | 703,000 |
| Sep 15, 2025 | 490.00 | 492.00 | 480.00 | 486.00 | 486.00 | - | 539,800 |
| Sep 12, 2025 | 480.00 | 494.00 | 480.00 | 486.00 | 486.00 | 0.83% | 382,700 |
| Sep 11, 2025 | 494.00 | 510.00 | 482.00 | 482.00 | 482.00 | -2.43% | 810,000 |
| Sep 10, 2025 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | -2.18% | 164,000 |
| Sep 9, 2025 | 496.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1.81% | 319,700 |
| Sep 8, 2025 | 505.00 | 510.00 | 496.00 | 496.00 | 496.00 | -0.40% | 167,200 |
| Sep 4, 2025 | 500.00 | 510.00 | 494.00 | 498.00 | 498.00 | - | 128,800 |
| Sep 3, 2025 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.40% | 58,900 |
| Sep 2, 2025 | 496.00 | 510.00 | 496.00 | 500.00 | 500.00 | 1.21% | 49,200 |
| Sep 1, 2025 | 494.00 | 496.00 | 480.00 | 494.00 | 494.00 | -1.20% | 596,700 |
| Aug 29, 2025 | 530.00 | 530.00 | 494.00 | 500.00 | 500.00 | -3.85% | 492,100 |
| Aug 28, 2025 | 505.00 | 530.00 | 500.00 | 520.00 | 520.00 | 2.97% | 507,500 |
| Aug 27, 2025 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.41% | 524,800 |
| Aug 26, 2025 | 496.00 | 505.00 | 494.00 | 498.00 | 498.00 | 0.81% | 328,300 |
| Aug 25, 2025 | 488.00 | 494.00 | 486.00 | 494.00 | 494.00 | 1.23% | 445,100 |
| Aug 22, 2025 | 480.00 | 490.00 | 480.00 | 488.00 | 488.00 | 2.09% | 461,900 |
| Aug 21, 2025 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | - | 112,800 |
| Aug 20, 2025 | 482.00 | 484.00 | 478.00 | 478.00 | 478.00 | -0.42% | 257,600 |
| Aug 19, 2025 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 0.42% | 420,100 |
| Aug 15, 2025 | 476.00 | 478.00 | 466.00 | 478.00 | 478.00 | 0.84% | 1,048,300 |
| Aug 14, 2025 | 474.00 | 478.00 | 474.00 | 474.00 | 474.00 | - | 107,800 |
| Aug 13, 2025 | 474.00 | 478.00 | 472.00 | 474.00 | 474.00 | - | 115,000 |
| Aug 12, 2025 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1.28% | 168,600 |
| Aug 11, 2025 | 470.00 | 476.00 | 466.00 | 468.00 | 468.00 | 0.43% | 188,000 |
| Aug 8, 2025 | 468.00 | 480.00 | 464.00 | 466.00 | 466.00 | - | 53,500 |
| Aug 7, 2025 | 468.00 | 476.00 | 466.00 | 466.00 | 466.00 | - | 51,800 |
| Aug 6, 2025 | 464.00 | 474.00 | 464.00 | 466.00 | 466.00 | 0.43% | 166,100 |
| Aug 5, 2025 | 468.00 | 472.00 | 464.00 | 464.00 | 464.00 | -0.85% | 170,000 |
| Aug 4, 2025 | 468.00 | 474.00 | 468.00 | 468.00 | 468.00 | - | 167,700 |
| Aug 1, 2025 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | - | 51,400 |
| Jul 31, 2025 | 472.00 | 476.00 | 468.00 | 468.00 | 468.00 | -0.85% | 120,400 |
| Jul 30, 2025 | 482.00 | 482.00 | 450.00 | 472.00 | 472.00 | -1.26% | 607,200 |
| Jul 29, 2025 | 482.00 | 482.00 | 476.00 | 478.00 | 478.00 | -1.24% | 87,800 |
| Jul 28, 2025 | 486.00 | 486.00 | 478.00 | 484.00 | 484.00 | -0.82% | 314,700 |
| Jul 25, 2025 | 484.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.83% | 33,100 |
| Jul 24, 2025 | 486.00 | 490.00 | 476.00 | 484.00 | 484.00 | -0.41% | 129,800 |
| Jul 23, 2025 | 484.00 | 488.00 | 482.00 | 486.00 | 486.00 | 1.25% | 145,200 |
| Jul 22, 2025 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | -1.23% | 68,000 |
| Jul 21, 2025 | 478.00 | 488.00 | 474.00 | 486.00 | 486.00 | 0.41% | 154,500 |
| Jul 18, 2025 | 484.00 | 486.00 | 478.00 | 484.00 | 484.00 | - | 119,800 |
| Jul 17, 2025 | 484.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.41% | 63,900 |