What is the all time high of PJAA?

PT Pembangunan Jaya Ancol Tbk (PJAA) closed at its highest ever adjusted price, IDR 2,007, on Jan 23, 2015. Its lowest close was IDR 168.52 on Dec 4, 2008.

How much has PJAA returned over the last 10 years?

-73.8% in price terms from the close ten years before Sep 28, 2026, which is -12.5% a year compounded. Over one year the return is -18.2%; over five years +0.1%.

What was the worst drawdown in PJAA history?

-83.6% from the Jan 23, 2015 peak to the Apr 23, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PJAA historical data go?

The daily series starts on Jul 2, 2004 and runs to Sep 28, 2026: 5,483 trading sessions across 22.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PJAA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PJAA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 2, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PJAA?

Among complete calendar years, 2006 was the best at +133.4% and 2008 the worst at -66.4%, measured close to close.

IDX · PJAA · stock

PT Pembangunan Jaya Ancol Tbk (PJAA) stock price history

Every IDX trading session of PT Pembangunan Jaya Ancol Tbk from Jul 2, 2004 to Sep 28, 2026: 5,483 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PJAA data, free key Year by year table

PJAA adjusted close, 2004 to 2026

PJAAPT Pembangunan Jaya Ancol Tbk

IDR 452.00-18.2% over one year

IDR 2,007
All time high, 2015: IDR 733.86
52 week high, IDR 402.00 low: 5,483
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

PJAA key facts

PT Pembangunan Jaya Ancol Tbk (PJAA) closed at IDR 452.00 on Sep 28, 2026 on IDX.
PJAA's all time high close is IDR 2,007, set on Jan 23, 2015; its all time low close is IDR 168.52 on Dec 4, 2008.
PJAA's 52 week range is IDR 402.00 to IDR 733.86.
PJAA returned -18.2% over the year to Sep 28, 2026 and +0.1% over five years.
Over ten years PJAA returned -74%, -12.5% a year compounded.
PJAA's deepest drawdown was -83.6% from Jan 23, 2015 to Apr 23, 2020.
DataCedar holds 5,483 daily sessions of PJAA history from Jul 2, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PJAA price chart, 2004 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PJAA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.7%
3 months	-0.4%
6 months	-10.5%
Year to date	-16.1%
1 year	-18.2%
3 years	-36.0%
5 years	+0.1%
10 years	-73.8%
Since Jul 2, 2004	+91.9%
Compound annual growth, 22.2 years	+3.0%

PJAA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,007 on Jan 23, 2015
All time low close: IDR 168.52 on Dec 4, 2008
52 week high: IDR 733.86 on Dec 5, 2025
52 week low: IDR 402.00 on Jun 8, 2026
Deepest drawdown: -83.6% from Jan 23, 2015 to Apr 23, 2020, not yet recovered
Best single session: +25.0% on Apr 15, 2013
Worst single session: -25.0% on May 3, 2018
Volatility, 1 year annualised: 39.8%
Sessions closing higher, 1 year: 37%
Best calendar year: 2006, +133%
Worst calendar year: 2008, -66%

PJAA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 2, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 538.48	IDR 600.43	IDR 402.00	IDR 452.00	-16.1%	46.9M	179
2025	IDR 508.35	IDR 733.86	IDR 421.20	IDR 538.48	+5.9%	148.3M	236
2024	IDR 842.41	IDR 912.61	IDR 490.20	IDR 508.35	-39.0%	98.7M	237
2023	IDR 603.64	IDR 982.81	IDR 510.77	IDR 833.63	+37.1%	112.4M	239
2022	IDR 472.78	IDR 683.84	IDR 388.35	IDR 607.86	+28.6%	68.7M	246
2021	IDR 514.99	IDR 536.10	IDR 406.93	IDR 472.78	-6.7%	64.2M	247
2020	IDR 831.58	IDR 840.02	IDR 327.57	IDR 506.55	-39.1%	60.4M	242
2019	IDR 996.09	IDR 1,296	IDR 785.15	IDR 831.58	-16.5%	5.2M	258
2018	IDR 1,029	IDR 1,349	IDR 771.95	IDR 996.09	-3.2%	2M	261
2017	IDR 1,547	IDR 1,608	IDR 1,021	IDR 1,029	-33.5%	7.1M	254
2016	IDR 1,493	IDR 1,961	IDR 1,253	IDR 1,547	+3.6%	52M	246
2015	IDR 1,272	IDR 2,061	IDR 1,158	IDR 1,493	+17.3%	10.3M	245
2014	IDR 691.70	IDR 1,290	IDR 664.31	IDR 1,272	+70.4%	7.4M	244
2013	IDR 535.25	IDR 1,189	IDR 502.21	IDR 746.49	+52.7%	75.7M	244
2012	IDR 598.34	IDR 793.59	IDR 489.00	IDR 489.00	-22.4%	15.6M	246
2011	IDR 503.23	IDR 799.89	IDR 425.35	IDR 629.83	+25.2%	10.3M	247
2010	IDR 292.35	IDR 521.20	IDR 286.73	IDR 503.23	+75.5%	52.9M	245
2009	IDR 189.58	IDR 320.46	IDR 179.05	IDR 286.73	+53.4%	93.1M	244
2008	IDR 505.32	IDR 530.58	IDR 168.52	IDR 186.95	-66.4%	38.4M	239
2007	IDR 513.08	IDR 687.23	IDR 448.95	IDR 555.85	+10.5%	216.1M	247
2006	IDR 239.59	IDR 706.80	IDR 203.65	IDR 503.22	+133.4%	872.6M	259
2005	IDR 275.74	IDR 346.98	IDR 196.47	IDR 215.63	-23.4%	215.8M	247
2004	IDR 241.28	IDR 281.49	IDR 201.06	IDR 281.49	n/a	423.7M	131

PJAA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 452.00	-2.6%
August 2026	IDR 464.00	+3.1%
July 2026	IDR 450.00	+2.3%
June 2026	IDR 440.00	-8.3%
May 2026	IDR 480.00	-4.0%
April 2026	IDR 500.00	-1.0%
March 2026	IDR 505.12	-6.2%
February 2026	IDR 538.48	+0.9%
January 2026	IDR 533.72	-0.9%
December 2025	IDR 538.48	+10.8%
November 2025	IDR 486.06	-2.9%
October 2025	IDR 500.36	-20.5%

About the PJAA data

Daily bars. 5,483 sessions from Jul 2, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PJAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PGLI PT Pembangunan Graha Lestari Indah Tbk
PGUN PT Pradiksi Gunatama Tbk
PICO PT Pelangi Indah Canindo Tbk
PIPA PT Oxala Energy International Tbk
PJHB PT Pelayaran Jaya Hidup Baru TBK
PKPK PT Paragon Karya Perkasa Tbk
PLAN PT Planet Properindo Jaya Tbk
PMJS PT Putra Mandiri Jembar Tbk

Browse IDX

Historical data guides

Common questions

PJAA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market