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 25 Jan 2022
10.00% Scripless = 160,000,000.000
Local Percentage
7.75%
Foreign Percentage
2.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 540 525 525 1,206 63,395,000 49
20 May 2021 0 530 525 530 338 17,891,000 19
21 May 2021 0 530 520 525 640 33,618,000 45
28 May 2021 0 540 520 520 2,387 125,841,500 95
31 May 2021 0 535 520 520 2,350 122,727,000 78
02 Jun 2021 0 535 520 530 5,353 280,883,500 100
03 Jun 2021 0 535 520 530 2,472 129,579,000 102
04 Jun 2021 0 530 525 530 518 27,441,000 38
07 Jun 2021 0 535 525 525 1,831 96,629,500 70
08 Jun 2021 0 530 520 530 747 39,316,500 43
09 Jun 2021 0 530 520 520 1,689 88,538,000 55
11 Jun 2021 0 530 525 530 574 30,361,000 31
14 Jun 2021 0 535 530 535 1,392 74,183,500 61
15 Jun 2021 0 545 530 540 1,123 60,287,500 88
16 Jun 2021 0 540 525 530 977 51,724,000 43
17 Jun 2021 0 535 520 525 6,546 341,168,000 89
18 Jun 2021 0 530 500 505 5,357 273,004,500 153
21 Jun 2021 0 520 500 505 1,510 76,418,000 82
23 Jun 2021 0 520 500 500 3,395 171,082,000 100
24 Jun 2021 0 520 500 510 1,058 53,888,500 39
25 Jun 2021 0 520 500 505 1,060 53,768,500 55
28 Jun 2021 0 515 500 515 1,448 72,753,000 34
29 Jun 2021 0 515 500 500 1,945 97,845,500 69
30 Jun 2021 0 505 498 500 1,038 51,890,900 71
01 Jul 2021 0 500 490 500 4,096 202,609,200 141
02 Jul 2021 0 500 492 498 238 11,798,600 27
05 Jul 2021 0 500 494 496 832 41,315,400 45
06 Jul 2021 0 498 490 498 1,846 90,748,200 54
08 Jul 2021 0 505 498 498 1,130 56,708,900 50
09 Jul 2021 0 500 498 498 660 32,938,000 26
12 Jul 2021 0 500 494 494 2,062 102,236,800 83
13 Jul 2021 0 500 490 492 617 30,403,400 48
15 Jul 2021 0 496 490 492 1,345 66,172,400 34
16 Jul 2021 0 496 482 494 1,440 70,491,400 89
19 Jul 2021 0 496 484 492 103 5,056,600 23
23 Jul 2021 0 510 494 510 1,957 97,828,900 55
28 Jul 2021 0 500 498 498 740 36,934,200 18
02 Aug 2021 0 496 494 496 858 42,437,600 19
03 Aug 2021 0 498 496 496 1,078 53,604,800 33
05 Aug 2021 0 510 494 500 2,201 109,941,300 47
06 Aug 2021 0 505 496 505 548 27,391,400 19
09 Aug 2021 0 505 500 500 2,121 106,108,000 33
10 Aug 2021 0 505 496 500 1,080 53,775,100 41
12 Aug 2021 0 505 498 505 244 12,244,300 37
16 Aug 2021 0 500 494 500 665 33,136,000 38
19 Aug 2021 0 500 492 498 1,504 74,430,000 81
20 Aug 2021 0 498 494 496 794 39,382,200 36
23 Aug 2021 0 500 494 500 1,604 79,600,600 90
24 Aug 2021 0 505 494 500 599 29,761,600 48
26 Aug 2021 0 500 494 500 3,080 152,273,200 54
27 Aug 2021 0 505 494 498 763 38,059,000 36
31 Aug 2021 0 505 498 505 491 24,539,800 44
01 Sep 2021 0 505 500 505 345 17,313,000 24
02 Sep 2021 0 510 500 500 1,576 79,498,000 92
03 Sep 2021 0 500 498 500 1,866 93,299,400 55
07 Sep 2021 0 525 500 520 1,021 52,476,000 132
08 Sep 2021 0 525 500 515 3,461 175,184,000 102
10 Sep 2021 0 515 500 515 888 44,859,000 52
13 Sep 2021 0 515 500 510 8,366 419,070,000 124
14 Sep 2021 0 535 505 530 7,027 366,199,500 180
15 Sep 2021 0 575 530 550 7,653 422,562,500 435
16 Sep 2021 0 565 535 535 1,455 79,330,500 125
17 Sep 2021 0 545 530 545 2,019 109,493,500 74
20 Sep 2021 0 560 535 540 3,232 176,404,000 129
21 Sep 2021 0 545 530 535 2,152 115,418,500 50
22 Sep 2021 0 535 530 535 1,795 95,788,500 56
29 Sep 2021 0 535 520 525 521 27,372,500 68
30 Sep 2021 0 540 520 535 678 35,839,000 64
04 Oct 2021 0 560 535 560 5,468 300,465,000 207
05 Oct 2021 0 560 545 560 5,408 298,677,000 129
06 Oct 2021 0 560 545 560 3,422 189,626,500 100
07 Oct 2021 0 560 545 555 7,894 436,547,000 132
08 Oct 2021 0 590 555 570 9,527 545,041,000 234
11 Oct 2021 0 590 565 590 4,209 243,691,500 164
12 Oct 2021 0 595 585 590 3,527 208,796,000 148
13 Oct 2021 0 595 575 585 5,596 326,616,000 181
14 Oct 2021 0 590 580 585 3,390 198,643,500 122
15 Oct 2021 0 595 580 595 4,199 247,707,000 88
18 Oct 2021 0 620 595 615 10,351 625,837,500 267
19 Oct 2021 0 620 610 615 4,671 286,776,500 130
21 Oct 2021 0 635 615 625 20,842 1,305,919,000 304
22 Oct 2021 0 635 600 625 4,276 266,630,000 168
25 Oct 2021 0 630 600 625 4,300 267,101,500 137
26 Oct 2021 0 625 600 615 4,764 292,579,500 133
27 Oct 2021 0 615 600 610 5,386 328,189,500 124
28 Oct 2021 0 605 585 585 7,651 456,189,500 190
29 Oct 2021 0 610 580 610 4,762 283,922,500 132
01 Nov 2021 0 615 600 610 1,386 84,140,000 44
02 Nov 2021 0 610 595 600 2,124 128,327,500 68
03 Nov 2021 0 610 595 605 2,149 128,824,000 70
04 Nov 2021 0 610 600 605 1,121 67,713,000 52
05 Nov 2021 0 605 590 595 1,876 112,264,500 78
08 Nov 2021 0 610 595 605 784 47,054,500 42
09 Nov 2021 0 610 595 605 1,640 98,471,000 62
11 Nov 2021 0 610 605 605 2,693 162,931,500 67
12 Nov 2021 0 615 600 605 6,461 390,118,500 86
15 Nov 2021 0 615 595 600 1,564 93,964,500 57
16 Nov 2021 0 615 600 610 1,160 70,251,500 43
17 Nov 2021 0 610 600 605 2,806 168,563,000 67
18 Nov 2021 0 600 585 595 10,512 628,006,500 95
19 Nov 2021 0 600 585 590 2,903 171,034,000 93
22 Nov 2021 0 595 580 590 2,885 169,627,500 82
23 Nov 2021 0 605 590 590 647 38,879,000 47
24 Nov 2021 0 600 580 590 1,599 93,683,000 74
25 Nov 2021 0 595 585 590 972 57,207,000 71
26 Nov 2021 0 590 570 570 3,423 198,004,000 113
29 Nov 2021 0 565 550 560 3,943 220,194,500 180
30 Nov 2021 0 570 545 550 2,303 127,308,000 164
01 Dec 2021 0 545 540 545 1,712 92,901,500 82
02 Dec 2021 0 555 545 555 236 12,960,500 22
06 Dec 2021 0 565 550 555 619 34,527,500 54
08 Dec 2021 0 575 560 570 339 19,315,500 51
09 Dec 2021 0 580 570 575 322 18,400,500 50
10 Dec 2021 0 575 555 565 2,637 147,805,500 56
13 Dec 2021 0 585 565 585 830 47,869,500 46
14 Dec 2021 0 590 565 580 701 40,773,000 60
15 Dec 2021 0 585 570 585 1,081 61,973,500 40
16 Dec 2021 0 585 560 565 576 32,536,500 60
17 Dec 2021 0 575 565 565 188 10,671,500 34
20 Dec 2021 0 590 560 585 1,556 88,883,000 62
22 Dec 2021 0 585 575 585 2,235 129,606,000 68
28 Dec 2021 0 585 575 580 66 3,819,500 22
30 Dec 2021 0 580 560 560 1,870 105,842,000 71
04 Jan 2022 0 575 560 570 349 19,762,500 40
05 Jan 2022 0 570 555 560 1,320 73,955,500 53
11 Jan 2022 0 550 535 545 691 37,331,000 53
12 Jan 2022 0 555 525 550 270 14,559,500 57
13 Jan 2022 0 555 535 540 338 18,200,000 45
14 Jan 2022 0 555 530 530 1,798 95,979,500 90
17 Jan 2022 0 545 525 545 1,892 100,215,500 56
19 Jan 2022 0 540 515 520 925 48,260,500 48

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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