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 |
| Sep 26, 2025 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | - | 762,400 |
| 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 | - | 539,700 |
| 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% | 419,000 |
| 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% | 151,800 |
| 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% | 114,100 |
| 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 |