PT Pembangunan Jaya Ancol Tbk (IDX:PJAA)
Indonesia
· Delayed Price · Currency is IDR 525.00
-10.00 (-1.87%)
At close: Mar 6, 2026
IDX:PJAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | -5.17% | 1,529,600 |
| Jan 27, 2026 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 399,500 |
| Jan 26, 2026 | 610.00 | 610.00 | 575.00 | 585.00 | 585.00 | -2.50% | 958,300 |
| Jan 23, 2026 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 0.84% | 612,200 |
| Jan 22, 2026 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | - | 798,800 |
| Jan 21, 2026 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 719,500 |
| Jan 20, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1.67% | 327,900 |
| Jan 19, 2026 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | -1.64% | 1,767,200 |
| Jan 15, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 0.83% | 352,100 |
| Jan 14, 2026 | 605.00 | 630.00 | 600.00 | 605.00 | 605.00 | 0.83% | 1,040,300 |
| Jan 13, 2026 | 605.00 | 620.00 | 595.00 | 600.00 | 600.00 | -0.83% | 697,400 |
| Jan 12, 2026 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | -1.63% | 890,500 |
| Jan 9, 2026 | 610.00 | 625.00 | 595.00 | 615.00 | 615.00 | 2.50% | 628,100 |
| Jan 8, 2026 | 610.00 | 625.00 | 595.00 | 600.00 | 600.00 | -0.83% | 1,019,500 |
| Jan 7, 2026 | 610.00 | 630.00 | 595.00 | 605.00 | 605.00 | 0.83% | 2,694,200 |
| Jan 6, 2026 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 5.26% | 1,705,000 |
| Jan 5, 2026 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | - | 363,700 |
| Jan 2, 2026 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 342,000 |
| Dec 30, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.80% | 258,100 |
| Dec 29, 2025 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | -1.77% | 346,200 |
| Dec 24, 2025 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 161,800 |
| Dec 23, 2025 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 0.89% | 341,900 |
| Dec 22, 2025 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | -0.88% | 409,700 |
| Dec 19, 2025 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | - | 337,300 |
| Dec 18, 2025 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 477,300 |
| Dec 17, 2025 | 570.00 | 575.00 | 550.00 | 565.00 | 565.00 | -0.88% | 1,774,400 |
| Dec 16, 2025 | 565.00 | 575.00 | 555.00 | 570.00 | 570.00 | 1.79% | 362,100 |
| Dec 15, 2025 | 580.00 | 590.00 | 555.00 | 560.00 | 560.00 | -1.75% | 1,532,300 |
| Dec 12, 2025 | 595.00 | 595.00 | 560.00 | 570.00 | 570.00 | - | 509,400 |
| Dec 11, 2025 | 590.00 | 600.00 | 555.00 | 570.00 | 570.00 | -3.39% | 1,850,800 |
| Dec 10, 2025 | 610.00 | 615.00 | 585.00 | 590.00 | 590.00 | -3.28% | 1,674,700 |
| Dec 9, 2025 | 615.00 | 630.00 | 570.00 | 610.00 | 610.00 | -0.81% | 3,489,800 |
| Dec 8, 2025 | 655.00 | 655.00 | 610.00 | 615.00 | 615.00 | -6.82% | 4,072,100 |
| 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 |