Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 660.00 | 675.00 | 660.00 | 670.00 | 626.19 | 1,127,600 |
| 2024-08-06 | 670.00 | 670.00 | 660.00 | 670.00 | 626.19 | 289,300 |
| 2024-08-05 | 665.00 | 665.00 | 655.00 | 665.00 | 621.52 | 575,600 |
| 2024-08-02 | 675.00 | 675.00 | 660.00 | 665.00 | 621.52 | 433,800 |
| 2024-08-01 | 660.00 | 670.00 | 655.00 | 665.00 | 621.52 | 1,564,900 |
| 2024-07-31 | 665.00 | 675.00 | 655.00 | 665.00 | 621.52 | 1,714,900 |
| 2024-07-30 | 655.00 | 665.00 | 650.00 | 665.00 | 621.52 | 293,900 |
| 2024-07-29 | 650.00 | 660.00 | 650.00 | 660.00 | 616.85 | 135,600 |
| 2024-07-26 | 655.00 | 655.00 | 645.00 | 650.00 | 607.50 | 1,023,200 |
| 2024-07-25 | 655.00 | 655.00 | 645.00 | 655.00 | 612.17 | 344,000 |
| 2024-07-24 | 655.00 | 655.00 | 645.00 | 655.00 | 612.17 | 236,300 |
| 2024-07-23 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 1,391,500 |
| 2024-07-22 | 650.00 | 655.00 | 650.00 | 655.00 | 612.17 | 249,400 |
| 2024-07-19 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 656,000 |
| 2024-07-18 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 1,140,700 |
| 2024-07-17 | 650.00 | 655.00 | 640.00 | 650.00 | 607.50 | 1,131,700 |
| 2024-07-16 | 650.00 | 660.00 | 640.00 | 650.00 | 607.50 | 941,100 |
| 2024-07-15 | 645.00 | 650.00 | 640.00 | 650.00 | 607.50 | 80,500 |
| 2024-07-12 | 640.00 | 645.00 | 630.00 | 645.00 | 602.83 | 269,000 |
| 2024-07-11 | 640.00 | 640.00 | 640.00 | 640.00 | 598.16 | 206,900 |
| 2024-07-10 | 635.00 | 640.00 | 635.00 | 635.00 | 593.48 | 1,107,100 |
| 2024-07-09 | 645.00 | 645.00 | 630.00 | 640.00 | 598.16 | 2,062,400 |
| 2024-07-08 | 635.00 | 645.00 | 630.00 | 645.00 | 602.83 | 949,100 |
| 2024-07-05 | 630.00 | 635.00 | 620.00 | 635.00 | 593.48 | 1,850,900 |
| 2024-07-04 | 630.00 | 635.00 | 620.00 | 630.00 | 588.81 | 1,352,700 |
| 2024-07-03 | 635.00 | 635.00 | 620.00 | 630.00 | 588.81 | 1,502,800 |
| 2024-07-02 | 635.00 | 635.00 | 625.00 | 635.00 | 593.48 | 1,135,800 |
| 2024-07-01 | 645.00 | 645.00 | 625.00 | 635.00 | 593.48 | 2,194,900 |
| 2024-06-28 | 630.00 | 645.00 | 625.00 | 645.00 | 602.83 | 183,000 |
| 2024-06-27 | 630.00 | 635.00 | 615.00 | 630.00 | 588.81 | 1,532,800 |
| 2024-06-26 | 630.00 | 635.00 | 610.00 | 630.00 | 588.81 | 2,542,000 |
| 2024-06-25 | 650.00 | 650.00 | 620.00 | 630.00 | 588.81 | 2,722,000 |
| 2024-06-24 | 655.00 | 655.00 | 635.00 | 650.00 | 607.50 | 1,216,400 |
| 2024-06-21 | 650.00 | 655.00 | 640.00 | 655.00 | 612.17 | 401,000 |
| 2024-06-20 | 650.00 | 655.00 | 640.00 | 650.00 | 607.50 | 573,500 |
| 2024-06-19 | 655.00 | 665.00 | 640.00 | 650.00 | 607.50 | 1,054,000 |
| 2024-06-14 | 660.00 | 665.00 | 650.00 | 665.00 | 621.52 | 471,800 |
| 2024-06-13 | 645.00 | 660.00 | 640.00 | 660.00 | 616.85 | 642,600 |
| 2024-06-12 | 660.00 | 670.00 | 655.00 | 670.00 | 603.76 | 852,100 |
| 2024-06-11 | 665.00 | 665.00 | 650.00 | 660.00 | 594.75 | 1,271,400 |
| 2024-06-10 | 665.00 | 670.00 | 655.00 | 665.00 | 599.26 | 688,200 |
| 2024-06-07 | 665.00 | 665.00 | 660.00 | 665.00 | 599.26 | 555,500 |
| 2024-06-06 | 665.00 | 670.00 | 660.00 | 665.00 | 599.26 | 765,900 |
| 2024-06-05 | 675.00 | 675.00 | 665.00 | 670.00 | 603.76 | 940,200 |
| 2024-06-04 | 675.00 | 675.00 | 670.00 | 675.00 | 608.27 | 279,600 |
| 2024-06-03 | 675.00 | 675.00 | 650.00 | 670.00 | 603.76 | 980,800 |
| 2024-05-31 | 675.00 | 675.00 | 660.00 | 670.00 | 603.76 | 1,862,600 |
| 2024-05-30 | 675.00 | 680.00 | 675.00 | 680.00 | 612.77 | 109,100 |
| 2024-05-29 | 675.00 | 680.00 | 670.00 | 675.00 | 608.27 | 754,200 |
| 2024-05-28 | 685.00 | 685.00 | 670.00 | 680.00 | 612.77 | 1,021,500 |
| 2024-05-27 | 690.00 | 695.00 | 675.00 | 685.00 | 617.28 | 645,900 |
| 2024-05-22 | 690.00 | 695.00 | 675.00 | 690.00 | 621.79 | 329,300 |
| 2024-05-21 | 685.00 | 695.00 | 680.00 | 690.00 | 621.79 | 118,200 |
| 2024-05-20 | 690.00 | 695.00 | 680.00 | 685.00 | 617.28 | 907,700 |
| 2024-05-17 | 685.00 | 690.00 | 680.00 | 690.00 | 621.79 | 324,200 |
| 2024-05-16 | 690.00 | 690.00 | 675.00 | 680.00 | 612.77 | 1,149,600 |
| 2024-05-15 | 685.00 | 690.00 | 680.00 | 690.00 | 621.79 | 111,700 |
| 2024-05-14 | 680.00 | 685.00 | 675.00 | 685.00 | 617.28 | 109,800 |
| 2024-05-13 | 675.00 | 685.00 | 670.00 | 680.00 | 612.77 | 889,400 |
| 2024-05-08 | 690.00 | 690.00 | 675.00 | 690.00 | 621.79 | 245,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 31.0000 IDR |
| 2025-06-17 | 27.0000 IDR |
| 2024-06-13 | 24.0000 IDR |
| 2023-06-19 | 21.0000 IDR |
| 2022-07-04 | 19.5000 IDR |
| 2021-06-30 | 22.0000 IDR |
| 2020-07-08 | 24.0000 IDR |
| 2019-06-18 | 24.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.