PT Pembangunan Jaya Ancol Tbk PJAA

IDX · Indonesia · Consumer Services

IDR 442.00-8.00 (-1.78%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 444.00	-1.33%	IDR 446.00	IDR 446.00	IDR 444.00	99.60K
2026-10-01	IDR 450.00	0.00%	IDR 456.00	IDR 456.00	IDR 450.00	41.90K
2026-09-30	IDR 450.00	-0.44%	IDR 450.00	IDR 458.00	IDR 448.00	37.10K
2026-09-29	IDR 452.00	0.00%	IDR 454.00	IDR 456.00	IDR 450.00	59.50K
2026-09-28	IDR 452.00	-1.31%	IDR 466.00	IDR 466.00	IDR 448.00	324.10K
2026-09-25	IDR 458.00	-0.87%	IDR 462.00	IDR 462.00	IDR 456.00	109.00K
2026-09-24	IDR 462.00	0.00%	IDR 464.00	IDR 470.00	IDR 462.00	69.00K
2026-09-23	IDR 462.00	+0.43%	IDR 472.00	IDR 472.00	IDR 460.00	21.80K
2026-09-22	IDR 460.00	-3.36%	IDR 480.00	IDR 480.00	IDR 460.00	182.70K
2026-09-21	IDR 476.00	+1.71%	IDR 468.00	IDR 484.00	IDR 462.00	231.00K
2026-09-18	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 460.00	17.90K
2026-09-17	IDR 468.00	+0.43%	IDR 468.00	IDR 468.00	IDR 466.00	33.90K
2026-09-16	IDR 466.00	-0.43%	IDR 470.00	IDR 470.00	IDR 460.00	25.30K
2026-09-15	IDR 468.00	-0.43%	IDR 470.00	IDR 470.00	IDR 464.00	29.90K
2026-09-14	IDR 470.00	0.00%	IDR 468.00	IDR 470.00	IDR 460.00	64.40K
2026-09-11	IDR 470.00	+0.43%	IDR 464.00	IDR 472.00	IDR 454.00	195.50K
2026-09-10	IDR 468.00	0.00%	IDR 472.00	IDR 472.00	IDR 462.00	76.70K
2026-09-09	IDR 468.00	0.00%	IDR 468.00	IDR 470.00	IDR 466.00	55.50K
2026-09-08	IDR 468.00	+1.74%	IDR 462.00	IDR 476.00	IDR 462.00	219.80K
2026-09-07	IDR 460.00	-1.71%	IDR 466.00	IDR 466.00	IDR 460.00	95.70K
2026-09-04	IDR 468.00	+0.43%	IDR 472.00	IDR 474.00	IDR 464.00	75.80K
2026-09-03	IDR 466.00	-0.43%	IDR 468.00	IDR 472.00	IDR 466.00	75.40K
2026-09-02	IDR 468.00	+0.86%	IDR 466.00	IDR 472.00	IDR 464.00	129.40K
2026-09-01	IDR 464.00	0.00%	IDR 464.00	IDR 466.00	IDR 462.00	55.70K
2026-08-31	IDR 464.00	+0.87%	IDR 460.00	IDR 464.00	IDR 458.00	149.50K
2026-08-28	IDR 460.00	0.00%	IDR 462.00	IDR 464.00	IDR 456.00	59.40K
2026-08-27	IDR 460.00	+0.44%	IDR 458.00	IDR 460.00	IDR 458.00	107.40K
2026-08-26	IDR 458.00	-0.43%	IDR 458.00	IDR 460.00	IDR 456.00	121.00K
2026-08-25	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-08-24	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 458.00	65.30K
2026-08-21	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 458.00	6.20K
2026-08-20	IDR 460.00	+0.44%	IDR 460.00	IDR 460.00	IDR 456.00	32.00K
2026-08-19	IDR 458.00	0.00%	IDR 456.00	IDR 460.00	IDR 452.00	17.90K
2026-08-18	IDR 458.00	0.00%	IDR 458.00	IDR 458.00	IDR 456.00	130.90K
2026-08-14	IDR 458.00	0.00%	IDR 456.00	IDR 458.00	IDR 456.00	68.70K
2026-08-13	IDR 458.00	+0.88%	IDR 456.00	IDR 460.00	IDR 452.00	123.90K
2026-08-12	IDR 454.00	-1.30%	IDR 460.00	IDR 460.00	IDR 454.00	90.90K
2026-08-11	IDR 460.00	+0.88%	IDR 458.00	IDR 462.00	IDR 454.00	82.60K
2026-08-10	IDR 456.00	-1.72%	IDR 464.00	IDR 464.00	IDR 454.00	339.40K
2026-08-07	IDR 464.00	+0.43%	IDR 462.00	IDR 466.00	IDR 460.00	24.60K
2026-08-06	IDR 462.00	+1.76%	IDR 456.00	IDR 470.00	IDR 452.00	246.80K
2026-08-05	IDR 454.00	0.00%	IDR 454.00	IDR 456.00	IDR 452.00	481.50K
2026-08-04	IDR 454.00	+1.34%	IDR 448.00	IDR 456.00	IDR 448.00	39.00K
2026-08-03	IDR 448.00	-0.44%	IDR 454.00	IDR 456.00	IDR 448.00	45.80K
2026-07-31	IDR 450.00	-0.44%	IDR 452.00	IDR 458.00	IDR 444.00	520.90K
2026-07-30	IDR 452.00	+0.89%	IDR 452.00	IDR 460.00	IDR 448.00	147.90K
2026-07-29	IDR 448.00	-1.32%	IDR 460.00	IDR 460.00	IDR 448.00	124.90K
2026-07-28	IDR 454.00	-0.44%	IDR 454.00	IDR 458.00	IDR 450.00	40.70K
2026-07-27	IDR 456.00	0.00%	IDR 454.00	IDR 460.00	IDR 450.00	147.80K
2026-07-24	IDR 456.00	-0.87%	IDR 460.00	IDR 460.00	IDR 452.00	314.10K
2026-07-23	IDR 460.00	0.00%	IDR 462.00	IDR 464.00	IDR 454.00	118.10K
2026-07-22	IDR 460.00	+0.44%	IDR 466.00	IDR 466.00	IDR 458.00	10.10K
2026-07-21	IDR 458.00	+0.44%	IDR 458.00	IDR 466.00	IDR 454.00	168.50K
2026-07-20	IDR 456.00	-0.44%	IDR 458.00	IDR 464.00	IDR 456.00	72.60K
2026-07-17	IDR 458.00	+0.44%	IDR 460.00	IDR 460.00	IDR 456.00	44.30K
2026-07-16	IDR 456.00	-1.30%	IDR 460.00	IDR 460.00	IDR 454.00	87.80K
2026-07-15	IDR 462.00	+0.87%	IDR 458.00	IDR 464.00	IDR 458.00	23.90K
2026-07-14	IDR 458.00	-0.43%	IDR 460.00	IDR 462.00	IDR 456.00	24.60K
2026-07-13	IDR 460.00	0.00%	IDR 458.00	IDR 466.00	IDR 458.00	3.60K
2026-07-10	IDR 460.00	+1.32%	IDR 460.00	IDR 460.00	IDR 458.00	4.00K
2026-07-09	IDR 454.00	-1.30%	IDR 460.00	IDR 470.00	IDR 454.00	5.00K
2026-07-08	IDR 460.00	-1.29%	IDR 464.00	IDR 470.00	IDR 460.00	34.60K
2026-07-07	IDR 466.00	+0.87%	IDR 452.00	IDR 466.00	IDR 452.00	13.70K
2026-07-06	IDR 462.00	+3.13%	IDR 448.00	IDR 498.00	IDR 448.00	61.10K
2026-07-03	IDR 448.00	+1.82%	IDR 440.00	IDR 448.00	IDR 434.00	15.10K
2026-07-02	IDR 440.00	-1.79%	IDR 440.00	IDR 454.00	IDR 440.00	9.90K
2026-07-01	IDR 448.00	+1.82%	IDR 434.00	IDR 450.00	IDR 434.00	12.60K
2026-06-30	IDR 440.00	-3.08%	IDR 454.00	IDR 454.00	IDR 432.00	101.60K
2026-06-29	IDR 454.00	0.00%	IDR 452.00	IDR 454.00	IDR 452.00	27.00K
2026-06-26	IDR 454.00	-1.30%	IDR 464.00	IDR 464.00	IDR 452.00	1.70K
2026-06-25	IDR 460.00	0.00%	IDR 460.00	IDR 464.00	IDR 454.00	38.10K
2026-06-24	IDR 460.00	+0.44%	IDR 458.00	IDR 464.00	IDR 450.00	75.10K
2026-06-23	IDR 458.00	-0.87%	IDR 450.00	IDR 470.00	IDR 450.00	15.90K
2026-06-22	IDR 462.00	+0.43%	IDR 454.00	IDR 462.00	IDR 450.00	14.90K
2026-06-19	IDR 460.00	-0.86%	IDR 458.00	IDR 468.00	IDR 454.00	59.50K
2026-06-18	IDR 464.00	+0.87%	IDR 456.00	IDR 464.00	IDR 444.00	21.80K
2026-06-17	IDR 460.00	+0.44%	IDR 444.00	IDR 462.00	IDR 444.00	30.10K
2026-06-15	IDR 458.00	+4.09%	IDR 440.00	IDR 462.00	IDR 440.00	179.90K
2026-06-12	IDR 440.00	+2.80%	IDR 436.00	IDR 444.00	IDR 434.00	18.80K
2026-06-11	IDR 428.00	+0.47%	IDR 426.00	IDR 442.00	IDR 422.00	19.70K
2026-06-10	IDR 426.00	+0.95%	IDR 434.00	IDR 434.00	IDR 426.00	34.00K
2026-06-09	IDR 422.00	+2.43%	IDR 420.00	IDR 422.00	IDR 406.00	140.40K
2026-06-08	IDR 412.00	-4.19%	IDR 428.00	IDR 428.00	IDR 402.00	133.70K
2026-06-05	IDR 430.00	-3.15%	IDR 442.00	IDR 442.00	IDR 430.00	53.30K
2026-06-04	IDR 444.00	-1.77%	IDR 454.00	IDR 454.00	IDR 428.00	123.50K
2026-06-03	IDR 452.00	-5.44%	IDR 478.00	IDR 478.00	IDR 450.00	301.60K
2026-06-02	IDR 478.00	-0.42%	IDR 480.00	IDR 480.00	IDR 478.00	17.90K
2026-05-29	IDR 480.00	+0.84%	IDR 476.00	IDR 482.00	IDR 470.00	108.80K
2026-05-28	IDR 476.00	0.00%	IDR 476.00	IDR 476.00	IDR 476.00	0
2026-05-27	IDR 476.00	0.00%	IDR 476.00	IDR 476.00	IDR 476.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 444.00	-1.33%	IDR 446.00	IDR 446.00	IDR 444.00	99.60K
2026-10-01	IDR 450.00	0.00%	IDR 456.00	IDR 456.00	IDR 450.00	41.90K
2026-09-30	IDR 450.00	-0.44%	IDR 450.00	IDR 458.00	IDR 448.00	37.10K
2026-09-29	IDR 452.00	0.00%	IDR 454.00	IDR 456.00	IDR 450.00	59.50K
2026-09-28	IDR 452.00	-1.31%	IDR 466.00	IDR 466.00	IDR 448.00	324.10K
2026-09-25	IDR 458.00	-0.87%	IDR 462.00	IDR 462.00	IDR 456.00	109.00K
2026-09-24	IDR 462.00	0.00%	IDR 464.00	IDR 470.00	IDR 462.00	69.00K
2026-09-23	IDR 462.00	+0.43%	IDR 472.00	IDR 472.00	IDR 460.00	21.80K
2026-09-22	IDR 460.00	-3.36%	IDR 480.00	IDR 480.00	IDR 460.00	182.70K
2026-09-21	IDR 476.00	+1.71%	IDR 468.00	IDR 484.00	IDR 462.00	231.00K
2026-09-18	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 460.00	17.90K
2026-09-17	IDR 468.00	+0.43%	IDR 468.00	IDR 468.00	IDR 466.00	33.90K
2026-09-16	IDR 466.00	-0.43%	IDR 470.00	IDR 470.00	IDR 460.00	25.30K
2026-09-15	IDR 468.00	-0.43%	IDR 470.00	IDR 470.00	IDR 464.00	29.90K
2026-09-14	IDR 470.00	0.00%	IDR 468.00	IDR 470.00	IDR 460.00	64.40K
2026-09-11	IDR 470.00	+0.43%	IDR 464.00	IDR 472.00	IDR 454.00	195.50K
2026-09-10	IDR 468.00	0.00%	IDR 472.00	IDR 472.00	IDR 462.00	76.70K
2026-09-09	IDR 468.00	0.00%	IDR 468.00	IDR 470.00	IDR 466.00	55.50K
2026-09-08	IDR 468.00	+1.74%	IDR 462.00	IDR 476.00	IDR 462.00	219.80K
2026-09-07	IDR 460.00	-1.71%	IDR 466.00	IDR 466.00	IDR 460.00	95.70K
2026-09-04	IDR 468.00	+0.43%	IDR 472.00	IDR 474.00	IDR 464.00	75.80K
2026-09-03	IDR 466.00	-0.43%	IDR 468.00	IDR 472.00	IDR 466.00	75.40K
2026-09-02	IDR 468.00	+0.86%	IDR 466.00	IDR 472.00	IDR 464.00	129.40K
2026-09-01	IDR 464.00	0.00%	IDR 464.00	IDR 466.00	IDR 462.00	55.70K
2026-08-31	IDR 464.00	+0.87%	IDR 460.00	IDR 464.00	IDR 458.00	149.50K
2026-08-28	IDR 460.00	0.00%	IDR 462.00	IDR 464.00	IDR 456.00	59.40K
2026-08-27	IDR 460.00	+0.44%	IDR 458.00	IDR 460.00	IDR 458.00	107.40K
2026-08-26	IDR 458.00	-0.43%	IDR 458.00	IDR 460.00	IDR 456.00	121.00K
2026-08-25	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-08-24	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 458.00	65.30K
2026-08-21	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 458.00	6.20K
2026-08-20	IDR 460.00	+0.44%	IDR 460.00	IDR 460.00	IDR 456.00	32.00K
2026-08-19	IDR 458.00	0.00%	IDR 456.00	IDR 460.00	IDR 452.00	17.90K
2026-08-18	IDR 458.00	0.00%	IDR 458.00	IDR 458.00	IDR 456.00	130.90K
2026-08-14	IDR 458.00	0.00%	IDR 456.00	IDR 458.00	IDR 456.00	68.70K
2026-08-13	IDR 458.00	+0.88%	IDR 456.00	IDR 460.00	IDR 452.00	123.90K
2026-08-12	IDR 454.00	-1.30%	IDR 460.00	IDR 460.00	IDR 454.00	90.90K
2026-08-11	IDR 460.00	+0.88%	IDR 458.00	IDR 462.00	IDR 454.00	82.60K
2026-08-10	IDR 456.00	-1.72%	IDR 464.00	IDR 464.00	IDR 454.00	339.40K
2026-08-07	IDR 464.00	+0.43%	IDR 462.00	IDR 466.00	IDR 460.00	24.60K
2026-08-06	IDR 462.00	+1.76%	IDR 456.00	IDR 470.00	IDR 452.00	246.80K
2026-08-05	IDR 454.00	0.00%	IDR 454.00	IDR 456.00	IDR 452.00	481.50K
2026-08-04	IDR 454.00	+1.34%	IDR 448.00	IDR 456.00	IDR 448.00	39.00K
2026-08-03	IDR 448.00	-0.44%	IDR 454.00	IDR 456.00	IDR 448.00	45.80K
2026-07-31	IDR 450.00	-0.44%	IDR 452.00	IDR 458.00	IDR 444.00	520.90K
2026-07-30	IDR 452.00	+0.89%	IDR 452.00	IDR 460.00	IDR 448.00	147.90K
2026-07-29	IDR 448.00	-1.32%	IDR 460.00	IDR 460.00	IDR 448.00	124.90K
2026-07-28	IDR 454.00	-0.44%	IDR 454.00	IDR 458.00	IDR 450.00	40.70K
2026-07-27	IDR 456.00	0.00%	IDR 454.00	IDR 460.00	IDR 450.00	147.80K
2026-07-24	IDR 456.00	-0.87%	IDR 460.00	IDR 460.00	IDR 452.00	314.10K
2026-07-23	IDR 460.00	0.00%	IDR 462.00	IDR 464.00	IDR 454.00	118.10K
2026-07-22	IDR 460.00	+0.44%	IDR 466.00	IDR 466.00	IDR 458.00	10.10K
2026-07-21	IDR 458.00	+0.44%	IDR 458.00	IDR 466.00	IDR 454.00	168.50K
2026-07-20	IDR 456.00	-0.44%	IDR 458.00	IDR 464.00	IDR 456.00	72.60K
2026-07-17	IDR 458.00	+0.44%	IDR 460.00	IDR 460.00	IDR 456.00	44.30K
2026-07-16	IDR 456.00	-1.30%	IDR 460.00	IDR 460.00	IDR 454.00	87.80K
2026-07-15	IDR 462.00	+0.87%	IDR 458.00	IDR 464.00	IDR 458.00	23.90K
2026-07-14	IDR 458.00	-0.43%	IDR 460.00	IDR 462.00	IDR 456.00	24.60K
2026-07-13	IDR 460.00	0.00%	IDR 458.00	IDR 466.00	IDR 458.00	3.60K
2026-07-10	IDR 460.00	+1.32%	IDR 460.00	IDR 460.00	IDR 458.00	4.00K
2026-07-09	IDR 454.00	-1.30%	IDR 460.00	IDR 470.00	IDR 454.00	5.00K
2026-07-08	IDR 460.00	-1.29%	IDR 464.00	IDR 470.00	IDR 460.00	34.60K
2026-07-07	IDR 466.00	+0.87%	IDR 452.00	IDR 466.00	IDR 452.00	13.70K
2026-07-06	IDR 462.00	+3.13%	IDR 448.00	IDR 498.00	IDR 448.00	61.10K
2026-07-03	IDR 448.00	+1.82%	IDR 440.00	IDR 448.00	IDR 434.00	15.10K
2026-07-02	IDR 440.00	-1.79%	IDR 440.00	IDR 454.00	IDR 440.00	9.90K
2026-07-01	IDR 448.00	+1.82%	IDR 434.00	IDR 450.00	IDR 434.00	12.60K
2026-06-30	IDR 440.00	-3.08%	IDR 454.00	IDR 454.00	IDR 432.00	101.60K
2026-06-29	IDR 454.00	0.00%	IDR 452.00	IDR 454.00	IDR 452.00	27.00K
2026-06-26	IDR 454.00	-1.30%	IDR 464.00	IDR 464.00	IDR 452.00	1.70K
2026-06-25	IDR 460.00	0.00%	IDR 460.00	IDR 464.00	IDR 454.00	38.10K
2026-06-24	IDR 460.00	+0.44%	IDR 458.00	IDR 464.00	IDR 450.00	75.10K
2026-06-23	IDR 458.00	-0.87%	IDR 450.00	IDR 470.00	IDR 450.00	15.90K
2026-06-22	IDR 462.00	+0.43%	IDR 454.00	IDR 462.00	IDR 450.00	14.90K
2026-06-19	IDR 460.00	-0.86%	IDR 458.00	IDR 468.00	IDR 454.00	59.50K
2026-06-18	IDR 464.00	+0.87%	IDR 456.00	IDR 464.00	IDR 444.00	21.80K
2026-06-17	IDR 460.00	+0.44%	IDR 444.00	IDR 462.00	IDR 444.00	30.10K
2026-06-15	IDR 458.00	+4.09%	IDR 440.00	IDR 462.00	IDR 440.00	179.90K
2026-06-12	IDR 440.00	+2.80%	IDR 436.00	IDR 444.00	IDR 434.00	18.80K
2026-06-11	IDR 428.00	+0.47%	IDR 426.00	IDR 442.00	IDR 422.00	19.70K
2026-06-10	IDR 426.00	+0.95%	IDR 434.00	IDR 434.00	IDR 426.00	34.00K
2026-06-09	IDR 422.00	+2.43%	IDR 420.00	IDR 422.00	IDR 406.00	140.40K
2026-06-08	IDR 412.00	-4.19%	IDR 428.00	IDR 428.00	IDR 402.00	133.70K
2026-06-05	IDR 430.00	-3.15%	IDR 442.00	IDR 442.00	IDR 430.00	53.30K
2026-06-04	IDR 444.00	-1.77%	IDR 454.00	IDR 454.00	IDR 428.00	123.50K
2026-06-03	IDR 452.00	-5.44%	IDR 478.00	IDR 478.00	IDR 450.00	301.60K
2026-06-02	IDR 478.00	-0.42%	IDR 480.00	IDR 480.00	IDR 478.00	17.90K
2026-05-29	IDR 480.00	+0.84%	IDR 476.00	IDR 482.00	IDR 470.00	108.80K
2026-05-28	IDR 476.00	0.00%	IDR 476.00	IDR 476.00	IDR 476.00	0
2026-05-27	IDR 476.00	0.00%	IDR 476.00	IDR 476.00	IDR 476.00	0