Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 680.00 | 690.00 | 680.00 | 690.00 | 621.79 | 117,600 |
| 2024-05-06 | 685.00 | 690.00 | 675.00 | 685.00 | 617.28 | 361,900 |
| 2024-05-03 | 680.00 | 685.00 | 665.00 | 685.00 | 617.28 | 155,400 |
| 2024-05-02 | 670.00 | 680.00 | 660.00 | 680.00 | 612.77 | 310,700 |
| 2024-04-30 | 640.00 | 685.00 | 640.00 | 670.00 | 603.76 | 745,200 |
| 2024-04-29 | 635.00 | 645.00 | 630.00 | 645.00 | 581.23 | 449,800 |
| 2024-04-26 | 645.00 | 650.00 | 640.00 | 640.00 | 576.73 | 387,900 |
| 2024-04-25 | 640.00 | 650.00 | 640.00 | 645.00 | 581.23 | 1,752,700 |
| 2024-04-24 | 650.00 | 655.00 | 645.00 | 650.00 | 585.74 | 409,600 |
| 2024-04-23 | 645.00 | 650.00 | 635.00 | 650.00 | 585.74 | 611,200 |
| 2024-04-22 | 635.00 | 645.00 | 630.00 | 645.00 | 581.23 | 1,364,300 |
| 2024-04-19 | 645.00 | 650.00 | 630.00 | 635.00 | 572.22 | 648,300 |
| 2024-04-18 | 650.00 | 650.00 | 635.00 | 650.00 | 585.74 | 433,800 |
| 2024-04-17 | 650.00 | 655.00 | 625.00 | 650.00 | 585.74 | 1,075,900 |
| 2024-04-16 | 650.00 | 650.00 | 625.00 | 650.00 | 585.74 | 275,000 |
| 2024-04-05 | 640.00 | 650.00 | 630.00 | 650.00 | 585.74 | 265,400 |
| 2024-04-04 | 635.00 | 640.00 | 630.00 | 640.00 | 576.73 | 545,700 |
| 2024-04-03 | 640.00 | 640.00 | 630.00 | 640.00 | 576.73 | 171,000 |
| 2024-04-02 | 650.00 | 650.00 | 630.00 | 645.00 | 581.23 | 747,500 |
| 2024-04-01 | 650.00 | 650.00 | 635.00 | 640.00 | 576.73 | 953,900 |
| 2024-03-28 | 640.00 | 650.00 | 640.00 | 650.00 | 585.74 | 799,700 |
| 2024-03-27 | 640.00 | 645.00 | 635.00 | 645.00 | 581.23 | 612,600 |
| 2024-03-26 | 640.00 | 640.00 | 635.00 | 640.00 | 576.73 | 1,089,200 |
| 2024-03-25 | 660.00 | 660.00 | 630.00 | 640.00 | 576.73 | 3,535,100 |
| 2024-03-22 | 665.00 | 670.00 | 640.00 | 660.00 | 594.75 | 1,762,500 |
| 2024-03-21 | 675.00 | 685.00 | 660.00 | 670.00 | 603.76 | 2,578,900 |
| 2024-03-20 | 665.00 | 675.00 | 660.00 | 675.00 | 608.27 | 223,300 |
| 2024-03-19 | 660.00 | 670.00 | 650.00 | 665.00 | 599.26 | 1,737,000 |
| 2024-03-18 | 675.00 | 680.00 | 665.00 | 665.00 | 599.26 | 1,584,200 |
| 2024-03-15 | 675.00 | 680.00 | 665.00 | 680.00 | 612.77 | 464,800 |
| 2024-03-14 | 670.00 | 675.00 | 655.00 | 675.00 | 608.27 | 278,200 |
| 2024-03-13 | 670.00 | 680.00 | 665.00 | 665.00 | 599.26 | 1,186,300 |
| 2024-03-08 | 660.00 | 680.00 | 660.00 | 675.00 | 608.27 | 851,600 |
| 2024-03-07 | 655.00 | 675.00 | 655.00 | 675.00 | 608.27 | 228,800 |
| 2024-03-06 | 655.00 | 670.00 | 650.00 | 665.00 | 599.26 | 1,275,000 |
| 2024-03-05 | 670.00 | 670.00 | 660.00 | 665.00 | 599.26 | 334,100 |
| 2024-03-04 | 670.00 | 670.00 | 665.00 | 665.00 | 599.26 | 519,400 |
| 2024-03-01 | 670.00 | 670.00 | 645.00 | 665.00 | 599.26 | 3,262,100 |
| 2024-02-29 | 690.00 | 690.00 | 660.00 | 665.00 | 599.26 | 1,996,700 |
| 2024-02-28 | 675.00 | 680.00 | 675.00 | 680.00 | 612.77 | 423,400 |
| 2024-02-27 | 680.00 | 680.00 | 670.00 | 675.00 | 608.27 | 1,446,700 |
| 2024-02-26 | 680.00 | 685.00 | 670.00 | 685.00 | 617.28 | 1,584,800 |
| 2024-02-23 | 685.00 | 685.00 | 680.00 | 685.00 | 617.28 | 312,500 |
| 2024-02-22 | 685.00 | 690.00 | 675.00 | 685.00 | 617.28 | 931,200 |
| 2024-02-21 | 690.00 | 690.00 | 680.00 | 685.00 | 617.28 | 763,800 |
| 2024-02-20 | 680.00 | 690.00 | 680.00 | 690.00 | 621.79 | 1,490,800 |
| 2024-02-19 | 685.00 | 690.00 | 675.00 | 690.00 | 621.79 | 318,800 |
| 2024-02-16 | 690.00 | 690.00 | 675.00 | 685.00 | 617.28 | 1,777,900 |
| 2024-02-15 | 690.00 | 695.00 | 680.00 | 690.00 | 621.79 | 1,366,300 |
| 2024-02-13 | 695.00 | 695.00 | 685.00 | 690.00 | 621.79 | 1,259,300 |
| 2024-02-12 | 685.00 | 695.00 | 680.00 | 695.00 | 626.29 | 511,100 |
| 2024-02-07 | 680.00 | 690.00 | 675.00 | 690.00 | 621.79 | 688,100 |
| 2024-02-06 | 680.00 | 690.00 | 670.00 | 680.00 | 612.77 | 1,647,000 |
| 2024-02-05 | 685.00 | 690.00 | 680.00 | 690.00 | 621.79 | 473,800 |
| 2024-02-02 | 690.00 | 690.00 | 680.00 | 690.00 | 621.79 | 426,100 |
| 2024-02-01 | 680.00 | 690.00 | 680.00 | 690.00 | 621.79 | 143,800 |
| 2024-01-31 | 690.00 | 690.00 | 685.00 | 690.00 | 621.79 | 479,300 |
| 2024-01-30 | 680.00 | 690.00 | 680.00 | 690.00 | 621.79 | 180,300 |
| 2024-01-29 | 685.00 | 690.00 | 685.00 | 690.00 | 621.79 | 214,600 |
| 2024-01-26 | 690.00 | 690.00 | 680.00 | 690.00 | 621.79 | 258,200 |
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.