Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 690.00 | 690.00 | 680.00 | 690.00 | 621.79 | 199,200 |
| 2024-01-24 | 680.00 | 690.00 | 680.00 | 690.00 | 621.79 | 265,800 |
| 2024-01-23 | 690.00 | 690.00 | 680.00 | 690.00 | 621.79 | 224,700 |
| 2024-01-22 | 680.00 | 690.00 | 680.00 | 690.00 | 621.79 | 241,900 |
| 2024-01-19 | 685.00 | 690.00 | 680.00 | 690.00 | 621.79 | 260,800 |
| 2024-01-18 | 690.00 | 690.00 | 680.00 | 690.00 | 621.79 | 671,100 |
| 2024-01-17 | 685.00 | 695.00 | 680.00 | 695.00 | 626.29 | 533,500 |
| 2024-01-16 | 690.00 | 695.00 | 680.00 | 695.00 | 626.29 | 266,900 |
| 2024-01-15 | 690.00 | 690.00 | 680.00 | 690.00 | 621.79 | 1,042,000 |
| 2024-01-12 | 680.00 | 690.00 | 680.00 | 690.00 | 621.79 | 233,100 |
| 2024-01-11 | 685.00 | 690.00 | 680.00 | 685.00 | 617.28 | 905,700 |
| 2024-01-10 | 690.00 | 695.00 | 685.00 | 690.00 | 621.79 | 853,900 |
| 2024-01-09 | 690.00 | 695.00 | 680.00 | 690.00 | 621.79 | 1,102,700 |
| 2024-01-08 | 680.00 | 690.00 | 680.00 | 690.00 | 621.79 | 783,700 |
| 2024-01-05 | 680.00 | 685.00 | 675.00 | 685.00 | 617.28 | 854,100 |
| 2024-01-04 | 690.00 | 690.00 | 675.00 | 680.00 | 612.77 | 1,628,100 |
| 2024-01-03 | 690.00 | 690.00 | 670.00 | 690.00 | 621.79 | 835,400 |
| 2024-01-02 | 695.00 | 695.00 | 675.00 | 690.00 | 621.79 | 854,700 |
| 2023-12-29 | 700.00 | 705.00 | 685.00 | 700.00 | 630.80 | 4,064,300 |
| 2023-12-28 | 690.00 | 700.00 | 680.00 | 700.00 | 630.80 | 2,623,500 |
| 2023-12-27 | 685.00 | 690.00 | 680.00 | 685.00 | 617.28 | 1,904,200 |
| 2023-12-22 | 690.00 | 695.00 | 680.00 | 685.00 | 617.28 | 1,133,000 |
| 2023-12-21 | 670.00 | 680.00 | 660.00 | 680.00 | 612.77 | 1,522,200 |
| 2023-12-20 | 695.00 | 695.00 | 665.00 | 680.00 | 612.77 | 4,891,300 |
| 2023-12-19 | 700.00 | 700.00 | 680.00 | 690.00 | 621.79 | 2,093,100 |
| 2023-12-18 | 695.00 | 700.00 | 655.00 | 700.00 | 630.80 | 2,349,100 |
| 2023-12-15 | 695.00 | 710.00 | 545.00 | 700.00 | 630.80 | 4,023,200 |
| 2023-12-14 | 705.00 | 710.00 | 695.00 | 700.00 | 630.80 | 2,310,800 |
| 2023-12-13 | 700.00 | 705.00 | 690.00 | 700.00 | 630.80 | 1,217,800 |
| 2023-12-12 | 705.00 | 705.00 | 690.00 | 700.00 | 630.80 | 1,443,200 |
| 2023-12-11 | 700.00 | 715.00 | 690.00 | 705.00 | 635.30 | 1,954,000 |
| 2023-12-08 | 695.00 | 710.00 | 695.00 | 705.00 | 635.30 | 649,200 |
| 2023-12-07 | 700.00 | 705.00 | 680.00 | 705.00 | 635.30 | 872,400 |
| 2023-12-06 | 705.00 | 710.00 | 690.00 | 700.00 | 630.80 | 2,853,200 |
| 2023-12-05 | 725.00 | 725.00 | 705.00 | 710.00 | 639.81 | 2,382,000 |
| 2023-12-04 | 725.00 | 765.00 | 680.00 | 720.00 | 648.82 | 3,771,400 |
| 2023-12-01 | 720.00 | 730.00 | 720.00 | 725.00 | 653.33 | 812,300 |
| 2023-11-30 | 720.00 | 735.00 | 720.00 | 725.00 | 653.33 | 813,800 |
| 2023-11-29 | 725.00 | 730.00 | 715.00 | 730.00 | 657.83 | 444,000 |
| 2023-11-28 | 730.00 | 740.00 | 715.00 | 725.00 | 653.33 | 1,505,000 |
| 2023-11-27 | 715.00 | 735.00 | 715.00 | 725.00 | 653.33 | 2,216,400 |
| 2023-11-24 | 730.00 | 740.00 | 720.00 | 725.00 | 653.33 | 2,227,500 |
| 2023-11-23 | 730.00 | 745.00 | 710.00 | 730.00 | 657.83 | 2,994,500 |
| 2023-11-22 | 730.00 | 735.00 | 725.00 | 730.00 | 657.83 | 564,200 |
| 2023-11-21 | 740.00 | 745.00 | 700.00 | 730.00 | 657.83 | 2,736,900 |
| 2023-11-20 | 750.00 | 750.00 | 735.00 | 745.00 | 671.35 | 1,051,300 |
| 2023-11-17 | 745.00 | 750.00 | 730.00 | 750.00 | 675.85 | 1,331,900 |
| 2023-11-16 | 745.00 | 745.00 | 740.00 | 745.00 | 671.35 | 383,800 |
| 2023-11-15 | 735.00 | 745.00 | 720.00 | 740.00 | 666.84 | 2,007,900 |
| 2023-11-14 | 745.00 | 750.00 | 740.00 | 740.00 | 666.84 | 725,100 |
| 2023-11-13 | 735.00 | 745.00 | 720.00 | 745.00 | 671.35 | 511,700 |
| 2023-11-10 | 730.00 | 735.00 | 720.00 | 735.00 | 662.34 | 717,300 |
| 2023-11-09 | 740.00 | 755.00 | 730.00 | 735.00 | 662.34 | 1,014,700 |
| 2023-11-08 | 725.00 | 735.00 | 720.00 | 735.00 | 662.34 | 931,800 |
| 2023-11-07 | 730.00 | 735.00 | 720.00 | 730.00 | 657.83 | 368,800 |
| 2023-11-06 | 740.00 | 750.00 | 690.00 | 730.00 | 657.83 | 2,915,200 |
| 2023-11-03 | 715.00 | 770.00 | 710.00 | 740.00 | 666.84 | 1,897,700 |
| 2023-11-02 | 700.00 | 715.00 | 700.00 | 715.00 | 644.31 | 928,900 |
| 2023-11-01 | 695.00 | 710.00 | 690.00 | 700.00 | 630.80 | 480,400 |
| 2023-10-31 | 690.00 | 715.00 | 680.00 | 695.00 | 626.29 | 1,726,000 |
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.