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 18 May 2021
10.00% Scripless = 160,000,000.000
Local Percentage
7.67%
Foreign Percentage
2.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
02 Jul 2020 0 540 530 540 1,153 62,109,000 41
03 Jul 2020 0 550 525 530 1,919 102,191,500 72
06 Jul 2020 0 550 525 530 1,404 74,570,000 48
07 Jul 2020 0 535 525 530 3,934 207,595,500 21
08 Jul 2020 0 530 525 530 6,359 336,878,500 62
09 Jul 2020 0 545 530 540 437 23,527,500 18
10 Jul 2020 0 550 535 535 1,150 62,276,500 45
13 Jul 2020 0 545 530 535 1,226 65,982,500 44
14 Jul 2020 0 540 535 540 797 42,816,500 46
15 Jul 2020 0 550 535 540 3,312 179,773,000 78
16 Jul 2020 0 575 530 555 4,525 250,377,000 152
17 Jul 2020 0 560 550 550 214 11,861,000 30
20 Jul 2020 0 555 535 535 1,557 83,959,000 62
21 Jul 2020 0 545 530 540 1,046 55,836,500 40
23 Jul 2020 0 550 540 545 611 33,326,000 27
27 Jul 2020 0 560 535 540 926 50,690,000 74
28 Jul 2020 0 545 530 530 1,155 61,898,000 60
30 Jul 2020 0 540 520 525 2,782 146,368,500 90
03 Aug 2020 0 530 500 515 2,656 134,744,500 73
04 Aug 2020 0 520 500 520 446 22,865,000 23
05 Aug 2020 0 525 510 515 710 37,040,000 62
06 Aug 2020 0 540 510 540 892 46,363,000 45
07 Aug 2020 0 540 525 540 645 34,509,500 30
11 Aug 2020 0 535 520 520 1,402 73,786,500 40
13 Aug 2020 0 535 510 535 163 8,579,500 28
14 Aug 2020 0 550 525 535 5,967 323,916,500 136
18 Aug 2020 0 630 535 595 2,166 120,943,000 102
19 Aug 2020 0 600 555 585 1,292 75,816,000 75
24 Aug 2020 0 585 555 570 797 45,361,500 85
25 Aug 2020 0 580 545 570 1,389 78,205,500 96
26 Aug 2020 0 560 535 540 7,564 405,850,000 138
27 Aug 2020 0 540 505 505 19,818 1,007,076,500 319
28 Aug 2020 0 510 496 505 5,580 280,595,100 157
02 Sep 2020 0 525 515 520 1,244 64,672,000 58
03 Sep 2020 0 525 510 520 1,966 102,051,500 38
04 Sep 2020 0 520 505 515 752 38,466,500 33
09 Sep 2020 0 520 505 510 549 27,979,000 32
11 Sep 2020 0 496 470 496 1,148 56,154,200 36
14 Sep 2020 0 496 484 484 1,526 74,364,800 57
15 Sep 2020 0 484 474 480 1,068 51,173,200 36
16 Sep 2020 0 492 478 478 852 41,727,800 26
17 Sep 2020 0 490 478 478 100 4,784,800 18
21 Sep 2020 0 488 476 476 382 18,301,200 17
24 Sep 2020 0 476 466 468 281 13,201,800 23
25 Sep 2020 0 478 470 470 37 1,745,400 7
29 Sep 2020 0 478 470 478 199 9,402,600 22
30 Sep 2020 0 478 474 474 98 4,653,400 16
01 Oct 2020 0 488 476 488 532 25,692,400 25
09 Oct 2020 0 488 480 488 1,085 52,846,200 27
13 Oct 2020 0 525 500 505 3,112 156,439,000 82
14 Oct 2020 0 510 500 500 10,382 520,045,000 77
15 Oct 2020 0 505 500 500 730 36,608,000 30
16 Oct 2020 0 500 494 494 1,212 60,110,000 47
19 Oct 2020 0 510 494 505 344 17,165,900 20
20 Oct 2020 0 515 500 505 1,016 51,728,000 31
21 Oct 2020 0 510 500 500 1,600 81,008,000 38
23 Oct 2020 0 505 498 498 716 35,819,800 20
26 Oct 2020 0 510 494 498 1,077 53,456,800 51
04 Nov 2020 0 510 494 500 965 48,687,600 39
05 Nov 2020 0 510 496 510 303 15,092,000 15
06 Nov 2020 0 510 505 510 2,158 109,451,500 35
09 Nov 2020 0 510 500 505 2,763 138,379,000 47
11 Nov 2020 0 530 505 515 958 49,708,000 56
12 Nov 2020 0 530 510 515 603 30,994,000 34
13 Nov 2020 0 530 510 520 1,831 95,108,000 39
16 Nov 2020 0 535 505 525 4,009 210,497,000 69
17 Nov 2020 0 560 525 530 4,719 256,568,000 146
18 Nov 2020 0 550 530 535 3,077 164,134,500 86
19 Nov 2020 0 570 530 545 6,929 379,479,500 208
20 Nov 2020 0 590 540 550 8,202 454,258,000 170
24 Nov 2020 0 650 595 620 10,646 654,817,000 252
25 Nov 2020 0 635 605 620 3,753 233,099,000 137
26 Nov 2020 0 625 600 620 3,202 194,661,500 113
27 Nov 2020 0 650 610 650 8,401 534,811,000 143
30 Nov 2020 0 725 625 635 10,028 655,759,000 217
01 Dec 2020 0 655 615 635 6,653 415,485,000 210
02 Dec 2020 0 640 625 635 2,604 164,368,000 68
03 Dec 2020 0 645 610 630 3,620 227,836,000 115
07 Dec 2020 0 655 630 640 3,611 233,282,500 148
08 Dec 2020 0 675 640 640 2,002 128,970,000 118
10 Dec 2020 0 650 635 640 10,071 644,335,000 144
11 Dec 2020 0 640 615 615 5,576 349,211,500 201
14 Dec 2020 0 630 620 625 10,360 647,236,500 125
15 Dec 2020 0 630 620 625 1,382 86,432,000 73
16 Dec 2020 0 640 625 630 3,756 237,750,500 68
17 Dec 2020 0 645 625 630 6,468 410,601,000 158
18 Dec 2020 0 690 625 670 9,067 591,253,000 256
21 Dec 2020 0 710 670 695 5,286 369,221,000 249
22 Dec 2020 0 720 650 660 5,041 342,959,000 261
23 Dec 2020 0 685 615 630 18,642 1,167,631,500 339
28 Dec 2020 0 640 600 615 35,818 2,205,173,000 329
29 Dec 2020 0 620 595 610 6,326 383,046,000 178
30 Dec 2020 0 615 595 600 2,440 146,172,000 119
04 Jan 2021 0 620 580 600 9,432 567,342,500 150
05 Jan 2021 0 625 595 610 15,529 932,312,000 119
06 Jan 2021 0 610 595 600 2,932 176,718,000 94
07 Jan 2021 0 605 595 600 1,631 97,780,500 87
08 Jan 2021 0 605 595 605 1,198 71,996,000 86
11 Jan 2021 0 615 595 605 3,608 218,873,500 104
12 Jan 2021 0 610 585 585 17,328 1,023,989,000 262
13 Jan 2021 0 600 580 590 17,145 1,002,013,500 191
14 Jan 2021 0 595 575 580 12,261 711,413,500 204
15 Jan 2021 0 595 570 595 2,400 138,885,000 100
18 Jan 2021 0 600 575 575 8,006 467,247,500 149
19 Jan 2021 0 590 570 575 9,314 533,715,500 167
20 Jan 2021 0 590 570 585 3,267 189,588,000 113
22 Jan 2021 0 585 575 575 2,695 156,342,000 77
25 Jan 2021 0 585 555 575 3,531 199,329,000 151
26 Jan 2021 0 585 570 575 2,109 120,722,000 71
27 Jan 2021 0 575 550 560 3,343 184,416,500 133
28 Jan 2021 0 560 525 525 11,094 586,106,000 263
29 Jan 2021 0 540 505 525 2,030 104,367,500 126
01 Feb 2021 0 535 515 520 5,349 279,725,000 128
02 Feb 2021 0 535 515 520 1,699 89,409,500 72
03 Feb 2021 0 530 520 525 1,808 94,568,500 103
04 Feb 2021 0 540 530 530 287 15,244,500 23
05 Feb 2021 0 540 525 530 1,039 55,050,500 54
08 Feb 2021 0 560 525 530 9,882 524,829,500 119
09 Feb 2021 0 545 530 535 1,117 60,319,000 57
10 Feb 2021 0 550 530 535 769 41,945,500 39
11 Feb 2021 0 550 535 545 367 19,858,000 38
15 Feb 2021 0 575 545 560 2,634 146,144,000 90
17 Feb 2021 0 585 550 555 1,922 107,039,500 98
18 Feb 2021 0 560 545 560 790 43,915,000 41
19 Feb 2021 0 560 545 555 781 43,134,000 65
22 Feb 2021 0 560 545 550 932 51,231,500 57
23 Feb 2021 0 570 550 560 981 54,797,500 54
24 Feb 2021 0 570 560 565 2,588 145,524,500 44
25 Feb 2021 0 580 565 580 5,747 329,964,000 120
26 Feb 2021 0 585 555 570 1,423 81,496,000 73
01 Mar 2021 0 595 575 580 9,822 574,608,000 425
02 Mar 2021 0 605 570 580 12,022 704,997,000 398
03 Mar 2021 0 595 580 595 1,555 91,360,000 110
04 Mar 2021 0 595 575 580 3,761 221,696,000 123
05 Mar 2021 0 585 570 570 4,321 249,368,500 135
08 Mar 2021 0 585 570 575 1,659 95,711,000 70
09 Mar 2021 0 580 570 570 4,330 247,833,500 61
10 Mar 2021 0 580 565 575 620 35,461,000 47
12 Mar 2021 0 580 560 575 2,584 146,588,000 224
15 Mar 2021 0 575 565 575 1,264 72,637,000 51
16 Mar 2021 0 580 565 565 3,645 207,400,500 82
17 Mar 2021 0 580 560 580 1,491 85,382,000 74
18 Mar 2021 0 595 565 565 3,231 187,132,500 136
19 Mar 2021 0 585 560 575 2,832 159,717,500 93
22 Mar 2021 0 590 575 580 3,054 178,499,500 65
23 Mar 2021 0 590 570 570 1,266 73,076,000 72
24 Mar 2021 0 585 565 570 1,423 81,231,000 82
25 Mar 2021 0 575 550 565 3,146 176,179,000 130
26 Mar 2021 0 565 545 555 6,398 352,671,000 182
29 Mar 2021 0 565 535 540 7,314 394,887,000 168
30 Mar 2021 0 550 530 540 1,890 101,078,500 90
31 Mar 2021 0 555 520 535 2,188 116,072,000 146
01 Apr 2021 0 545 525 540 1,071 57,288,000 55
05 Apr 2021 0 550 545 545 1,926 105,189,000 68
06 Apr 2021 0 550 545 550 435 23,919,500 28
08 Apr 2021 0 560 545 545 1,105 60,567,000 66
09 Apr 2021 0 575 540 555 4,381 247,367,500 115
13 Apr 2021 0 555 545 545 1,051 57,493,000 57
15 Apr 2021 0 565 550 560 1,020 56,158,000 24
16 Apr 2021 0 565 545 545 1,313 72,549,000 56
19 Apr 2021 0 565 545 550 5,709 317,920,000 95
20 Apr 2021 0 555 545 545 2,065 113,607,000 33
21 Apr 2021 0 565 545 555 263 14,471,500 33
22 Apr 2021 0 555 545 550 653 36,170,000 25
23 Apr 2021 0 555 550 555 892 49,138,500 22
26 Apr 2021 0 560 545 560 658 36,312,500 34
28 Apr 2021 0 555 545 550 514 28,161,500 47
30 Apr 2021 0 555 545 555 294 16,085,000 30
04 May 2021 0 555 545 550 2,099 115,289,000 61
06 May 2021 0 565 555 555 623 34,835,000 33
07 May 2021 0 550 530 545 1,184 63,785,500 81
10 May 2021 0 550 525 540 1,670 89,421,000 103
17 May 2021 0 550 525 535 907 48,377,500 82
18 May 2021 0 540 525 535 1,577 83,350,500 42

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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