Pembangunan Jaya Ancol Tbk - Price History

Monthly price history for PJAA.JK (Pembangunan Jaya Ancol Tbk)

DateAdjusted priceReal price
May 2024 IDR655 IDR655
April 2024 IDR640 IDR640
March 2024 IDR905 IDR905
February 2024 IDR918.33 IDR950
January 2024 IDR937.67 IDR970
December 2023 IDR918.33 IDR950
November 2023 IDR913.50 IDR945
October 2023 IDR908.67 IDR940
September 2023 IDR783 IDR810
August 2023 IDR812 IDR840
July 2023 IDR821.67 IDR850
June 2023 IDR763.67 IDR790
May 2023 IDR715.33 IDR740
April 2023 IDR660.32 IDR710
March 2023 IDR632.42 IDR680
February 2023 IDR632.42 IDR680
January 2023 IDR641.72 IDR690
December 2022 IDR669.62 IDR720
November 2022 IDR651.02 IDR700
October 2022 IDR664.97 IDR715
September 2022 IDR669.62 IDR720
August 2022 IDR585.91 IDR630
July 2022 IDR576.61 IDR620
June 2022 IDR558.01 IDR600
May 2022 IDR571.96 IDR615
April 2022 IDR516.16 IDR555
March 2022 IDR492.91 IDR530
February 2022 IDR463.15 IDR498
January 2022 IDR469.66 IDR505
December 2021 IDR520.81 IDR560
November 2021 IDR511.51 IDR550
October 2021 IDR567.31 IDR610
September 2021 IDR497.56 IDR535
August 2021 IDR469.66 IDR505
July 2021 IDR463.15 IDR498
June 2021 IDR465.01 IDR500
May 2021 IDR483.61 IDR520
April 2021 IDR516.16 IDR555
March 2021 IDR497.56 IDR535
February 2021 IDR530.11 IDR570
January 2021 IDR488.26 IDR525
December 2020 IDR558.01 IDR600
November 2020 IDR590.56 IDR635
October 2020 IDR465.01 IDR500
September 2020 IDR440.83 IDR474
August 2020 IDR469.66 IDR505
July 2020 IDR488.26 IDR525
June 2020 IDR492.91 IDR530
May 2020 IDR433.39 IDR466
April 2020 IDR386.89 IDR416
March 2020 IDR405.49 IDR436
February 2020 IDR767.27 IDR825
January 2020 IDR850.97 IDR915
December 2019 IDR916.07 IDR985
November 2019 IDR883.52 IDR950
October 2019 IDR1,018.37 IDR1,095
September 2019 IDR939.32 IDR1,010
August 2019 IDR976.52 IDR1,050
July 2019 IDR1,064.88 IDR1,145
June 2019 IDR1,159.74 IDR1,300
May 2019 IDR1,159.74 IDR1,300
April 2019 IDR1,168.66 IDR1,310
March 2019 IDR1,213.26 IDR1,360
February 2019 IDR1,248.95 IDR1,400
January 2019 IDR1,159.74 IDR1,300
December 2018 IDR1,097.29 IDR1,230
November 2018 IDR1,070.53 IDR1,200
October 2018 IDR1,070.53 IDR1,200
September 2018 IDR1,079.45 IDR1,210
August 2018 IDR1,070.53 IDR1,200
July 2018 IDR1,061.61 IDR1,190
June 2018 IDR1,097.29 IDR1,230
May 2018 IDR1,182.04 IDR1,325
April 2018 IDR1,146.72 IDR1,335
March 2018 IDR1,202.56 IDR1,400
February 2018 IDR1,327.11 IDR1,545
January 2018 IDR1,198.26 IDR1,395
December 2017 IDR1,133.84 IDR1,320
November 2017 IDR1,284.16 IDR1,495
October 2017 IDR1,382.94 IDR1,610
September 2017 IDR1,417.30 IDR1,650
August 2017 IDR1,331.40 IDR1,550
July 2017 IDR1,438.78 IDR1,675
June 2017 IDR1,494.61 IDR1,740
May 2017 IDR1,476.42 IDR1,750
April 2017 IDR1,459.54 IDR1,730
March 2017 IDR1,484.85 IDR1,760
February 2017 IDR1,518.60 IDR1,800
January 2017 IDR1,560.78 IDR1,850
December 2016 IDR1,704.21 IDR2,020
November 2016 IDR1,586.09 IDR1,880
October 2016 IDR1,662.02 IDR1,970
September 2016 IDR1,746.39 IDR2,070
August 2016 IDR1,695.77 IDR2,010
July 2016 IDR1,535.47 IDR1,820
June 2016 IDR1,494.13 IDR1,840
May 2016 IDR1,555.04 IDR1,915
April 2016 IDR1,534.74 IDR1,890
March 2016 IDR1,583.46 IDR1,950
February 2016 IDR1,615.94 IDR1,990
January 2016 IDR1,624.06 IDR2,000
December 2015 IDR1,644.36 IDR2,025
November 2015 IDR1,644.36 IDR2,025
October 2015 IDR1,867.67 IDR2,300
September 2015 IDR1,928.57 IDR2,375
August 2015 IDR1,758.04 IDR2,165
July 2015 IDR1,827.07 IDR2,250
June 2015 IDR2,078.80 IDR2,560
May 2015 IDR1,697.57 IDR2,150
April 2015 IDR1,894.96 IDR2,400
March 2015 IDR2,127.89 IDR2,695
February 2015 IDR2,127.89 IDR2,695
January 2015 IDR2,084.46 IDR2,640
December 2014 IDR1,401.48 IDR1,775
November 2014 IDR1,243.57 IDR1,575
October 2014 IDR1,105.40 IDR1,400
September 2014 IDR1,144.88 IDR1,450
August 2014 IDR1,160.67 IDR1,470
July 2014 IDR884.32 IDR1,120
June 2014 IDR923.80 IDR1,170
May 2014 IDR897.78 IDR1,190
April 2014 IDR943.04 IDR1,250
March 2014 IDR920.41 IDR1,220
February 2014 IDR905.32 IDR1,200
January 2014 IDR841.19 IDR1,115
December 2013 IDR822.33 IDR1,090
November 2013 IDR761.98 IDR1,010
October 2013 IDR792.16 IDR1,050
September 2013 IDR905.32 IDR1,200
August 2013 IDR709.17 IDR940
July 2013 IDR1,010.94 IDR1,340
June 2013 IDR1,018.48 IDR1,350
May 2013 IDR1,288.47 IDR1,770
April 2013 IDR888.10 IDR1,220
March 2013 IDR742.51 IDR1,020
February 2013 IDR618.76 IDR850
January 2013 IDR596.92 IDR820
December 2012 IDR538.68 IDR740
November 2012 IDR618.76 IDR850
October 2012 IDR640.59 IDR880
September 2012 IDR662.43 IDR910
August 2012 IDR676.99 IDR930
July 2012 IDR720.67 IDR990
June 2012 IDR713.39 IDR980
May 2012 IDR728.52 IDR1,050
April 2012 IDR686.89 IDR990
March 2012 IDR673.01 IDR970
February 2012 IDR756.27 IDR1,090
January 2012 IDR666.07 IDR960
December 2011 IDR693.82 IDR1,000
November 2011 IDR596.69 IDR860
October 2011 IDR555.06 IDR800
September 2011 IDR555.06 IDR800
August 2011 IDR777.08 IDR1,120
July 2011 IDR659.13 IDR950
June 2011 IDR560.96 IDR850
May 2011 IDR534.56 IDR810
April 2011 IDR508.16 IDR770
March 2011 IDR508.16 IDR770
February 2011 IDR494.96 IDR750
January 2011 IDR501.56 IDR760
December 2010 IDR554.36 IDR840
November 2010 IDR541.16 IDR820
October 2010 IDR547.76 IDR830
September 2010 IDR541.16 IDR820
August 2010 IDR422.37 IDR640
July 2010 IDR409.17 IDR620
June 2010 IDR376.17 IDR570
May 2010 IDR402.57 IDR650
April 2010 IDR408.76 IDR660
March 2010 IDR340.64 IDR550
February 2010 IDR334.44 IDR540
January 2010 IDR328.25 IDR530
December 2009 IDR315.86 IDR510
November 2009 IDR322.06 IDR520
October 2009 IDR328.25 IDR530
September 2009 IDR334.44 IDR540
August 2009 IDR322.06 IDR520
July 2009 IDR328.25 IDR530
June 2009 IDR334.44 IDR540
May 2009 IDR287.16 IDR495
April 2009 IDR287.16 IDR495
March 2009 IDR272.66 IDR470
February 2009 IDR232.05 IDR400
January 2009 IDR223.35 IDR385
December 2008 IDR205.95 IDR355
November 2008 IDR200.14 IDR345
October 2008 IDR336.48 IDR580
September 2008 IDR522.12 IDR900
August 2008 IDR469.91 IDR810
July 2008 IDR539.52 IDR930
June 2008 IDR484.29 IDR870
May 2008 IDR528.83 IDR950
April 2008 IDR489.86 IDR880
March 2008 IDR473.16 IDR850
February 2008 IDR506.56 IDR910
January 2008 IDR517.69 IDR930
December 2007 IDR612.32 IDR1,100
November 2007 IDR573.36 IDR1,030
October 2007 IDR601.19 IDR1,080
September 2007 IDR690.26 IDR1,240
August 2007 IDR640.16 IDR1,150
July 2007 IDR701.39 IDR1,260
June 2007 IDR722.82 IDR1,330
May 2007 IDR701.08 IDR1,290
April 2007 IDR679.34 IDR1,250
March 2007 IDR592.39 IDR1,090
February 2007 IDR554.34 IDR1,020
January 2007 IDR543.48 IDR1,000
December 2006 IDR554.34 IDR1,020
November 2006 IDR521.74 IDR960
October 2006 IDR570.65 IDR1,050
September 2006 IDR619.56 IDR1,140
August 2006 IDR467.39 IDR860
July 2006 IDR478.26 IDR880
June 2006 IDR472.82 IDR1,740
May 2006 IDR513.58 IDR1,890
April 2006 IDR512.04 IDR1,940
March 2006 IDR277.13 IDR1,050
February 2006 IDR240.18 IDR910
January 2006 IDR237.54 IDR900
December 2005 IDR237.54 IDR900
November 2005 IDR242.82 IDR920
October 2005 IDR261.30 IDR990
September 2005 IDR248.10 IDR940
August 2005 IDR224.35 IDR850
July 2005 IDR282.41 IDR1,070
June 2005 IDR306.17 IDR1,160
May 2005 IDR306.17 IDR1,160
April 2005 IDR303.76 IDR1,200
March 2005 IDR324.01 IDR1,280
February 2005 IDR316.42 IDR1,250
January 2005 IDR288.57 IDR1,140
December 2004 IDR310.09 IDR1,225
November 2004 IDR297.43 IDR1,175
October 2004 IDR240.48 IDR950
September 2004 IDR227.82 IDR900
August 2004 IDR246.80 IDR975
July 2004 IDR253.13 IDR1,000

PJAA.JK

Price: IDR655

52 week price:
570.00
1120.00

Dividend Yield: 3.62%

5-year range yield:
3.62%
8.94%

Forward Dividend Yield: 9.41%

Payout Ratio: 43.53%

Payout Ratio Range:
43.53%
43.55%

Dividend Per Share: 64.00 IDR

Earnings Per Share: 147.01 IDR

P/E Ratio: 4.42

Exchange: JKT

Sector: Consumer Cyclical

Industry: Leisure

Market Capitalization: 1.0 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 2

Links: