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
PROPERTY AND REAL ESTATE
Number of Securities
1,599,999,998 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 945 895 920 10,724 983,900,000 294
23 Oct 2023 0 945 915 925 7,713 714,198,000 232
24 Oct 2023 0 930 915 925 2,855 263,065,000 132
25 Oct 2023 0 940 915 925 7,341 681,163,000 231
26 Oct 2023 0 940 920 930 2,037 189,073,000 128
27 Oct 2023 0 935 920 920 3,066 283,173,000 127
30 Oct 2023 0 945 920 935 6,110 567,634,500 226
31 Oct 2023 0 950 910 940 9,184 857,027,000 248
01 Nov 2023 0 940 925 925 3,853 358,304,000 122
02 Nov 2023 0 930 920 925 4,881 450,841,500 146
03 Nov 2023 0 960 920 960 7,739 725,371,500 207
06 Nov 2023 0 985 935 980 8,072 777,396,000 331
07 Nov 2023 0 985 965 975 1,896 185,311,000 131
08 Nov 2023 0 980 960 970 3,719 360,749,000 152
09 Nov 2023 0 985 945 945 2,886 276,116,500 156
10 Nov 2023 0 975 930 940 3,630 340,968,500 123
13 Nov 2023 0 945 935 940 1,767 166,162,500 109
14 Nov 2023 0 950 930 950 1,743 163,553,000 77
15 Nov 2023 0 960 940 945 1,950 185,043,000 106
16 Nov 2023 0 950 940 940 999 94,300,000 83
17 Nov 2023 0 950 930 945 3,685 346,264,000 131
20 Nov 2023 0 965 930 945 2,842 271,048,000 127
21 Nov 2023 0 955 945 950 896 84,894,000 69
22 Nov 2023 0 960 940 955 1,809 172,087,000 86
23 Nov 2023 0 960 940 940 1,976 186,699,500 125
24 Nov 2023 0 955 930 930 2,251 210,411,000 79
27 Nov 2023 0 950 930 945 1,639 154,408,500 77
28 Nov 2023 0 955 935 950 2,460 232,555,000 90
29 Nov 2023 0 950 935 940 1,710 160,870,500 72
01 Dec 2023 0 945 935 945 954 89,447,500 62
04 Dec 2023 0 950 935 945 2,363 221,908,000 96
05 Dec 2023 0 955 945 950 1,522 144,666,000 82
06 Dec 2023 0 960 945 945 1,278 121,545,500 58
07 Dec 2023 0 955 920 940 3,313 309,525,000 136
08 Dec 2023 0 955 935 940 1,783 167,166,000 73
11 Dec 2023 0 955 940 940 5,142 486,496,000 220
12 Dec 2023 0 955 930 945 4,447 417,520,000 164
13 Dec 2023 0 960 930 930 7,342 689,599,500 182
14 Dec 2023 0 950 935 940 2,000 187,586,000 105
15 Dec 2023 0 940 925 940 2,739 255,321,500 107
18 Dec 2023 0 955 915 920 5,773 534,914,500 195
19 Dec 2023 0 935 905 930 2,035 187,067,500 146
20 Dec 2023 0 930 895 910 7,370 670,542,000 228
21 Dec 2023 0 935 910 930 2,394 220,954,500 133
22 Dec 2023 0 935 920 935 4,451 413,376,500 94
27 Dec 2023 0 975 945 970 9,377 899,225,500 299
28 Dec 2023 0 980 945 950 5,609 535,257,500 273
29 Dec 2023 0 970 950 950 1,865 179,262,000 132
02 Jan 2024 0 975 945 945 5,605 536,727,000 261
03 Jan 2024 0 975 945 950 4,904 470,316,000 158
04 Jan 2024 0 965 950 960 1,673 159,627,000 75
05 Jan 2024 0 965 950 960 6,659 637,716,500 118
08 Jan 2024 0 1,020 960 1,000 30,569 3,035,187,500 643
09 Jan 2024 0 1,040 1,000 1,030 12,722 1,296,421,500 513
10 Jan 2024 0 1,030 985 1,015 7,735 780,869,500 275
11 Jan 2024 0 1,030 1,000 1,015 11,196 1,131,744,000 217
12 Jan 2024 0 1,030 1,000 1,020 4,043 408,142,500 133
15 Jan 2024 0 1,020 1,000 1,015 2,513 254,437,500 82
16 Jan 2024 0 1,015 1,000 1,000 4,174 418,807,000 141
17 Jan 2024 0 1,000 990 1,000 2,539 253,053,500 144
18 Jan 2024 0 1,015 995 1,000 2,282 227,559,500 89
19 Jan 2024 0 1,000 990 990 5,007 496,252,500 119
22 Jan 2024 0 995 980 995 2,280 225,070,000 107
23 Jan 2024 0 1,000 990 995 2,363 235,277,000 105
24 Jan 2024 0 995 965 970 7,080 691,908,000 334
25 Jan 2024 0 975 965 965 2,606 252,338,000 109
26 Jan 2024 0 975 960 960 2,270 218,894,000 78
29 Jan 2024 0 970 935 945 5,534 526,033,500 235
30 Jan 2024 0 970 945 950 3,770 361,163,500 104
31 Jan 2024 0 980 950 970 3,009 290,818,000 108
01 Feb 2024 0 1,020 970 990 23,426 2,334,628,000 607
02 Feb 2024 0 1,030 985 990 30,104 3,023,696,500 610
05 Feb 2024 0 1,000 950 960 28,872 2,787,314,000 521
06 Feb 2024 0 970 955 965 1,668 161,336,500 72
07 Feb 2024 0 985 940 955 4,904 468,560,000 178
12 Feb 2024 0 965 940 955 6,644 632,033,000 233
13 Feb 2024 0 970 955 970 3,310 318,785,000 170
15 Feb 2024 0 980 965 975 2,636 256,191,000 133
16 Feb 2024 0 980 970 980 2,783 271,545,500 89
19 Feb 2024 0 980 960 965 1,128 109,918,500 83
20 Feb 2024 0 995 970 975 1,813 177,624,000 110
21 Feb 2024 0 980 960 970 3,158 305,636,000 120
22 Feb 2024 0 980 960 965 7,197 697,683,000 198
23 Feb 2024 0 980 955 965 10,036 967,920,500 247
26 Feb 2024 0 965 950 955 4,311 412,095,000 146
27 Feb 2024 0 960 940 945 8,120 767,853,500 249
28 Feb 2024 0 970 940 945 7,804 739,243,500 328
29 Feb 2024 0 955 945 950 6,384 606,509,000 300
01 Mar 2024 0 955 940 950 5,068 480,049,000 199
04 Mar 2024 0 965 950 960 11,884 1,139,606,500 412
05 Mar 2024 0 930 845 910 11,633 1,054,105,000 537
06 Mar 2024 0 910 875 880 16,130 1,434,957,000 452
07 Mar 2024 0 905 875 900 3,398 303,020,000 187
08 Mar 2024 0 900 885 895 1,262 112,673,000 103
13 Mar 2024 0 895 875 880 5,574 491,883,000 280
14 Mar 2024 0 890 875 880 6,034 533,194,500 145
15 Mar 2024 0 895 885 890 7,343 653,163,500 126
18 Mar 2024 0 895 880 885 3,601 319,480,000 106
19 Mar 2024 0 895 880 890 1,708 151,773,000 102
20 Mar 2024 0 890 880 885 2,924 259,079,000 126
21 Mar 2024 0 905 885 890 2,980 265,793,500 119
22 Mar 2024 0 900 885 890 1,620 143,965,000 87
25 Mar 2024 0 915 890 895 4,847 436,501,500 165
26 Mar 2024 0 915 895 900 1,777 160,692,000 95
27 Mar 2024 0 920 895 905 4,324 390,751,000 91
01 Apr 2024 0 910 885 885 3,338 297,274,500 163
02 Apr 2024 0 895 865 885 5,775 505,039,500 200
03 Apr 2024 0 890 875 875 1,475 130,393,000 105
04 Apr 2024 0 890 875 885 1,564 137,844,500 88
05 Apr 2024 0 890 880 890 2,021 179,272,500 86
16 Apr 2024 0 890 855 865 5,491 476,196,500 238
17 Apr 2024 0 875 835 845 6,566 559,661,000 299
18 Apr 2024 0 860 845 850 1,215 103,249,000 90
19 Apr 2024 0 850 820 820 5,770 476,014,500 234
22 Apr 2024 0 855 815 830 1,500 124,014,000 87
23 Apr 2024 0 860 835 850 1,728 146,916,500 68
24 Apr 2024 0 860 825 830 1,596 133,250,000 95
25 Apr 2024 0 850 820 820 1,889 156,828,000 107
26 Apr 2024 0 825 690 690 10,141 759,644,000 333
29 Apr 2024 0 700 570 620 72,007 4,391,772,000 1,986
30 Apr 2024 0 655 610 640 21,691 1,370,081,000 391
02 May 2024 0 645 630 635 10,215 650,477,000 225
03 May 2024 0 670 635 650 10,620 691,599,000 208
07 May 2024 0 665 635 655 6,533 421,722,500 153
08 May 2024 0 655 640 640 707 45,437,500 92
13 May 2024 0 665 625 640 8,640 556,880,500 130
14 May 2024 0 660 625 655 7,269 466,657,500 140
15 May 2024 0 660 645 650 1,027 67,154,000 56
16 May 2024 0 675 650 670 3,637 243,581,000 90
17 May 2024 0 680 665 680 1,395 93,395,000 58
20 May 2024 0 685 665 670 2,386 160,889,500 89
21 May 2024 0 675 665 670 465 31,167,500 44
22 May 2024 0 680 665 680 653 43,796,500 49
27 May 2024 0 680 655 655 1,896 125,113,500 108
28 May 2024 0 675 650 650 5,951 393,001,000 91
29 May 2024 0 655 650 655 743 48,338,000 46
31 May 2024 0 665 640 655 4,954 326,610,500 82
03 Jun 2024 0 655 645 645 687 44,713,000 59
05 Jun 2024 0 655 645 650 920 59,775,000 46
07 Jun 2024 0 655 645 650 729 47,417,000 57
14 Jun 2024 0 655 640 645 1,840 118,822,500 42
19 Jun 2024 0 650 625 625 2,234 141,491,500 88
24 Jun 2024 0 650 640 640 1,133 73,106,500 48
25 Jun 2024 0 655 635 640 819 52,679,000 47
26 Jun 2024 0 655 640 650 1,908 123,543,000 42
27 Jun 2024 0 660 640 660 728 47,585,000 43
28 Jun 2024 0 670 660 660 1,123 74,576,500 67
01 Jul 2024 0 665 650 665 1,583 104,365,500 70
03 Jul 2024 0 680 660 675 1,060 71,134,000 43
05 Jul 2024 0 695 680 695 2,199 151,503,500 106
08 Jul 2024 0 725 690 715 2,339 166,235,500 173
09 Jul 2024 0 725 715 715 1,742 125,193,000 68
10 Jul 2024 0 725 715 715 507 36,433,000 48
12 Jul 2024 0 740 715 740 812 58,687,000 46
15 Jul 2024 0 745 720 725 500 36,500,500 73
16 Jul 2024 0 740 725 740 1,163 85,175,000 68
18 Jul 2024 0 740 710 730 986 72,008,500 45
19 Jul 2024 0 730 720 730 364 26,239,000 44
23 Jul 2024 0 725 715 720 287 20,659,500 33
26 Jul 2024 0 725 655 665 13,886 937,402,000 584
29 Jul 2024 0 665 640 655 11,283 733,352,000 349
30 Jul 2024 0 655 630 650 8,810 563,042,500 302
31 Jul 2024 0 665 650 660 3,736 245,308,000 257
01 Aug 2024 0 675 655 670 2,517 168,456,000 137
02 Aug 2024 0 675 665 675 2,247 150,948,500 158
05 Aug 2024 0 675 630 640 7,740 497,803,000 169
08 Aug 2024 0 655 640 655 2,972 193,472,500 174
09 Aug 2024 0 665 640 665 8,386 539,555,500 118
12 Aug 2024 665 670 655 665 2,390 158,694,000 171
13 Aug 2024 665 670 655 665 2,110 140,188,000 163
14 Aug 2024 665 675 665 670 2,215 148,388,500 164
15 Aug 2024 670 675 665 675 2,319 156,038,000 157
16 Aug 2024 675 680 670 680 3,445 232,963,500 194
19 Aug 2024 680 680 660 670 3,523 237,319,500 168
20 Aug 2024 675 675 665 675 3,142 211,645,000 51
21 Aug 2024 675 675 660 670 3,255 216,605,500 86
22 Aug 2024 670 670 660 665 2,259 149,446,000 90
26 Aug 2024 665 670 650 665 6,870 449,883,500 257
27 Aug 2024 665 665 640 655 5,832 378,446,000 184
28 Aug 2024 655 665 655 655 966 63,560,500 63
29 Aug 2024 660 660 650 655 2,299 150,815,500 77
26 Sep 2024 640 645 630 640 2,751 175,001,000 74
27 Sep 2024 640 645 635 640 1,210 77,183,500 65
30 Sep 2024 640 640 630 635 2,693 171,365,500 123
01 Oct 2024 640 640 635 640 594 37,777,500 71
02 Oct 2024 640 640 625 630 3,573 225,392,500 126
03 Oct 2024 635 635 625 635 1,636 102,791,000 80
04 Oct 2024 635 635 630 635 1,411 89,076,000 49
07 Oct 2024 635 640 625 635 9,403 600,210,000 131
08 Oct 2024 640 645 635 640 2,897 185,219,000 94
09 Oct 2024 640 645 635 640 4,272 273,122,000 77
10 Oct 2024 640 645 635 640 1,680 107,432,000 52
11 Oct 2024 640 640 625 630 11,166 703,994,500 297
14 Oct 2024 635 645 630 640 6,699 425,986,000 116

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PJAA : 32 IDR) 04 Mar 2024 06 Mar 2024 28 Mar 2024 Active
Proxy Voting   - 31 Jan 2024 23 Feb 2024 Active
Proxy Voting   - 21 Nov 2023 14 Dec 2023 Active
Cash Dividend (1 PJAA : 29 IDR) 29 May 2023 31 May 2023 22 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 19 May 2023 Active
Proxy Voting   - 09 Jan 2023 01 Feb 2023 Active
Proxy Voting   - 30 Aug 2022 22 Sep 2022 Active
Proxy Voting   - 25 Jul 2022 18 Aug 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 01 Mar 2022 25 Mar 2022 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 02 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
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