Efek Terdaftar

Pembangunan Jaya Ancol Tbk, PT

Security name
Pembangunan Jaya Ancol Tbk
Issuer
Pembangunan Jaya Ancol Tbk, PT
ISIN Code
ID1000103807
Short Code
PJAA
Type
Saham Biasa
Listing Date
02 Juli 2004
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
1,599,999,998.00
Currency
IDR
Form
Electronic
Effective Date ISIN
10 Juli 2006
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,599,999,998 (Total)
As of 1 Jul 2020
10.00% Scripless = 160,000,000.000
Local Percentage
7.59%
Foreign Percentage
2.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Jul 2019 0 1,165 1,050 1,150 840 93,350,500 43
11 Jul 2019 0 1,155 1,150 1,150 95 10,970,500 12
17 Jul 2019 0 1,195 1,165 1,165 190 22,351,500 11
18 Jul 2019 0 1,160 1,150 1,150 6 691,500 5
02 Aug 2019 0 1,120 1,120 1,120 41 4,592,000 4
28 Aug 2019 0 0 0 0 0 0 0
29 Aug 2019 0 1,055 1,055 1,055 35 3,692,500 3
30 Aug 2019 0 1,065 1,020 1,050 67 6,910,000 25
02 Sep 2019 0 1,060 1,020 1,020 407 41,611,000 24
03 Sep 2019 0 1,050 1,020 1,025 36 3,689,500 31
04 Sep 2019 0 1,025 1,000 1,000 2,039 204,108,500 56
09 Sep 2019 0 1,015 1,000 1,000 712 71,220,000 63
10 Sep 2019 0 1,135 1,000 1,035 67 6,890,000 58
11 Sep 2019 0 1,035 1,025 1,025 49 5,043,500 41
12 Sep 2019 0 1,025 1,005 1,025 27 2,746,500 21
13 Sep 2019 0 1,075 1,025 1,030 48 4,981,000 19
16 Sep 2019 0 1,030 1,015 1,025 39 3,987,000 31
17 Sep 2019 0 1,035 1,010 1,010 71 7,188,000 61
18 Sep 2019 0 1,025 1,010 1,025 155 15,673,000 48
19 Sep 2019 0 1,025 1,010 1,015 29 2,946,500 24
23 Sep 2019 0 1,015 1,010 1,010 18 1,818,500 17
24 Sep 2019 0 1,010 1,005 1,005 21 2,112,500 15
25 Sep 2019 0 1,020 1,000 1,000 1,040 104,006,500 66
26 Sep 2019 0 1,010 995 1,005 112 11,211,000 63
27 Sep 2019 0 1,005 1,000 1,000 122 12,202,000 40
01 Oct 2019 0 1,005 1,000 1,000 165 16,505,500 20
02 Oct 2019 0 1,000 995 1,000 17 1,698,500 15
04 Oct 2019 0 1,060 995 995 97 9,889,000 18
07 Oct 2019 0 1,010 995 995 310 30,902,500 61
08 Oct 2019 0 995 995 995 23 2,288,500 19
09 Oct 2019 0 1,005 990 990 633 62,833,000 35
10 Oct 2019 0 995 985 990 117 11,630,000 15
11 Oct 2019 0 1,000 990 995 36 3,580,000 30
15 Oct 2019 0 1,005 990 1,000 169 16,887,500 93
16 Oct 2019 0 1,000 990 995 269 26,767,000 91
17 Oct 2019 0 1,000 995 995 15 1,497,500 11
18 Oct 2019 0 1,030 990 990 45 4,462,000 28
21 Oct 2019 0 1,030 985 1,030 529 52,416,000 37
22 Oct 2019 0 1,150 1,015 1,090 125 13,180,000 40
23 Oct 2019 0 1,070 1,030 1,060 39 4,080,000 23
24 Oct 2019 0 1,100 1,045 1,090 52 5,549,500 18
28 Oct 2019 0 1,060 1,025 1,055 24 2,499,500 16
29 Oct 2019 0 1,090 1,030 1,080 64 6,770,000 33
30 Oct 2019 0 1,080 1,080 1,080 7 756,000 4
31 Oct 2019 0 1,095 1,095 1,095 15 1,642,500 6
01 Nov 2019 0 1,140 1,050 1,130 154 16,560,500 23
04 Nov 2019 0 1,160 1,060 1,100 338 37,468,500 255
05 Nov 2019 0 1,135 1,050 1,125 267 28,561,000 159
06 Nov 2019 0 1,125 1,125 1,125 4 450,000 3
07 Nov 2019 0 1,120 1,120 1,120 7 784,000 3
08 Nov 2019 0 1,120 1,050 1,115 39 4,235,000 30
11 Nov 2019 0 1,150 1,080 1,105 73 8,056,500 42
12 Nov 2019 0 1,140 1,065 1,085 343 37,479,500 240
13 Nov 2019 0 1,125 1,070 1,095 344 37,462,000 235
14 Nov 2019 0 1,120 1,120 1,120 3 336,000 3
15 Nov 2019 0 1,120 1,075 1,090 76 8,340,500 51
18 Nov 2019 0 1,100 1,060 1,060 2,720 294,339,500 81
19 Nov 2019 0 1,080 985 1,070 3,162 330,920,000 256
20 Nov 2019 0 1,075 1,050 1,075 34 3,611,500 25
21 Nov 2019 0 1,070 985 1,040 3,013 308,624,500 205
22 Nov 2019 0 1,040 985 995 1,327 131,689,500 115
25 Nov 2019 0 1,005 990 990 178 17,650,500 46
28 Nov 2019 0 980 965 965 516 49,837,000 42
29 Nov 2019 0 965 950 950 980 93,378,000 57
02 Dec 2019 0 980 950 950 341 32,500,000 35
03 Dec 2019 0 965 950 960 206 19,773,500 53
04 Dec 2019 0 975 960 960 66 6,342,500 17
05 Dec 2019 0 975 955 955 18 1,728,500 18
06 Dec 2019 0 975 955 955 149 14,265,000 31
09 Dec 2019 0 960 955 955 119 11,365,000 27
10 Dec 2019 0 960 955 955 492 46,990,500 27
11 Dec 2019 0 965 955 955 199 19,011,000 67
12 Dec 2019 0 955 950 950 140 13,300,500 18
13 Dec 2019 0 950 945 945 540 51,131,000 26
16 Dec 2019 0 950 945 950 20 1,897,000 9
17 Dec 2019 0 950 950 950 218 20,710,000 41
18 Dec 2019 0 970 945 945 229 21,655,500 138
19 Dec 2019 0 955 940 940 600 56,587,500 124
23 Dec 2019 0 990 955 985 53 5,173,000 12
27 Dec 2019 0 990 985 985 3 296,000 3
06 Jan 2020 0 985 985 985 5 492,500 5
20 Jan 2020 0 955 940 940 331 31,133,500 14
21 Jan 2020 0 940 940 940 43 4,042,000 15
23 Jan 2020 0 920 920 920 1,000 92,000,000 18
24 Jan 2020 0 920 920 920 1,000 92,000,000 7
27 Jan 2020 0 920 920 920 14 1,288,000 6
04 Feb 2020 0 915 915 915 2 183,000 1
05 Feb 2020 0 915 915 915 2 183,000 2
06 Feb 2020 0 915 915 915 1 91,500 1
07 Feb 2020 0 915 915 915 17 1,555,500 3
10 Feb 2020 0 895 895 895 1 89,500 1
11 Feb 2020 0 895 890 895 55 4,917,000 8
14 Feb 2020 0 865 865 865 173 14,964,500 16
19 Feb 2020 0 870 860 860 683 58,866,500 17
21 Feb 2020 0 850 845 845 125 10,613,000 26
02 Mar 2020 0 825 825 825 3 247,500 3
04 Mar 2020 0 810 805 805 125 10,120,000 5
18 Mar 2020 0 600 560 560 88 5,002,500 10
23 Mar 2020 0 490 480 480 143 6,970,000 17
26 Mar 2020 0 462 448 460 2,650 121,899,000 23
27 Mar 2020 0 490 450 450 1,112 51,949,000 46
01 Apr 2020 0 500 436 480 1,428 64,327,200 47
03 Apr 2020 0 600 480 590 2,538 132,431,400 69
06 Apr 2020 0 630 575 600 1,042 62,830,000 54
14 Apr 2020 0 580 540 540 1,069 58,003,500 115
15 Apr 2020 0 560 535 535 1,316 71,198,500 44
17 Apr 2020 0 530 496 496 777 39,173,800 56
20 Apr 2020 0 500 462 462 6,583 307,531,400 125
21 Apr 2020 0 462 430 430 6,297 272,633,400 116
22 Apr 2020 0 450 400 400 31,200 1,252,541,000 301
23 Apr 2020 0 410 388 390 19,960 785,623,200 128
24 Apr 2020 0 438 394 410 22,918 919,552,600 271
27 Apr 2020 0 438 406 410 2,673 109,845,800 59
29 Apr 2020 0 430 416 416 1,563 65,617,400 61
30 Apr 2020 0 450 416 416 8,205 345,438,200 144
05 May 2020 0 428 410 410 5,453 225,174,200 169
06 May 2020 0 416 410 410 2,408 98,985,600 76
08 May 2020 0 414 408 408 2,604 106,847,800 54
11 May 2020 0 428 398 426 1,541 64,703,200 67
12 May 2020 0 430 410 418 5,331 223,366,800 125
15 May 2020 0 418 412 412 1,020 42,279,400 30
18 May 2020 0 420 412 416 2,781 115,111,800 39
20 May 2020 0 426 416 420 2,335 98,119,000 25
26 May 2020 0 442 420 434 3,857 167,991,200 71
27 May 2020 0 484 438 450 4,332 198,018,200 139
28 May 2020 0 480 450 460 1,281 59,695,600 44
29 May 2020 0 484 466 466 1,391 65,338,800 49
02 Jun 2020 0 540 470 535 5,788 289,311,800 100
03 Jun 2020 0 555 505 530 1,141 60,055,500 66
04 Jun 2020 0 580 520 520 3,588 194,549,500 92
05 Jun 2020 0 570 515 550 5,041 270,137,500 247
08 Jun 2020 0 590 545 545 8,334 469,017,000 309
09 Jun 2020 0 565 520 530 4,334 235,783,000 146
10 Jun 2020 0 535 494 500 2,424 122,120,800 160
11 Jun 2020 0 510 478 496 3,474 170,281,000 88
12 Jun 2020 0 535 480 535 2,565 128,092,800 81
15 Jun 2020 0 560 515 515 3,290 177,167,000 127
16 Jun 2020 0 535 510 530 1,416 74,824,500 72
17 Jun 2020 0 540 520 540 1,768 94,096,500 69
18 Jun 2020 0 555 540 545 2,544 139,046,500 67
19 Jun 2020 0 555 535 550 1,346 73,350,500 502
22 Jun 2020 0 560 520 520 2,808 150,169,500 116
23 Jun 2020 0 540 515 535 2,779 146,698,500 708
26 Jun 2020 0 535 510 520 1,312 68,268,500 101
29 Jun 2020 0 530 510 515 1,367 70,683,500 125
30 Jun 2020 0 535 510 530 1,567 81,941,500 30

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Sep 2019 16 Oct 2019 Active
Cash Dividend (1 PJAA : 53 IDR) 28 Jun 2019 02 Jul 2019 24 Jul 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Cash Dividend (1 PJAA : 52 IDR) 21 May 2018 24 May 2018 08 Jun 2018 Active
Proxy Voting   - 19 Apr 2018 14 May 2018 Active
Cash Dividend (1 PJAA : 31 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 PJAA : 69 IDR) 30 Jun 2016 12 Jul 2016 27 Jul 2016 Active
Proxy Voting   - 09 May 2016 23 Jun 2016 Active
Proxy Voting   - 28 Sep 2015 21 Oct 2015 Active
Cash Dividend (1 PJAA : 65 IDR) 15 Jun 2015 18 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 13 May 2015 08 Jun 2015 Active
Cash Dividend (1 PJAA : 53.4 IDR) 18 Jun 2014 23 Jun 2014 04 Jul 2014 Active
Proxy Voting   - 08 May 2014 26 May 2014 Active
Proxy Voting   - 16 Aug 2013 03 Sep 2013 Active
Cash Dividend (1 PJAA : 49.5 IDR) 26 Jun 2013 01 Jul 2013 12 Jul 2013 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Cash Dividend (1 PJAA : 45 IDR) 04 Jun 2012 07 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 25 Apr 2012 11 May 2012 Active
Cash Dividend (1 PJAA : 41.5 IDR) 30 Jun 2011 05 Jul 2011 19 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 PJAA : 40 IDR) 31 May 2010 03 Jun 2010 17 Jun 2010 Active
Proxy Voting   - 20 Apr 2010 06 May 2010 Active
Cash Dividend (1 PJAA : 37.35 IDR) 12 Jun 2009 17 Jun 2009 01 Jul 2009 Active
Proxy Voting   - 04 May 2009 20 May 2009 Active
Cash Dividend (1 PJAA : 35.2 IDR) 01 Jul 2008 04 Jul 2008 18 Jul 2008 Active
Proxy Voting   - 23 May 2008 10 Jun 2008 Active
Proxy Voting   - 09 Nov 2007 27 Nov 2007 Active
Cash Dividend   29 Jun 2007 04 Jul 2007 18 Jul 2007 Active
Proxy Voting   - 01 May 2007 16 May 2007 Active
Mandatory Conversion   - 12 Jul 2006 13 Jul 2006 Active
Cash Dividend   19 May 2006 24 May 2006 09 Jun 2006 Active
Proxy Voting   - 28 Mar 2006 13 Apr 2006 Active
Cash Dividend   16 May 2005 19 May 2005 03 Jun 2005 Active
Proxy Voting   - 14 Mar 2005 30 Mar 2005 Active
Proxy Voting   - 09 Nov 2004 25 Nov 2004 Active