Jaya Real Property Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	680.00	695.00	680.00	685.00	617.28	359,600
2023-10-27	660.00	680.00	660.00	680.00	612.77	503,500
2023-10-26	670.00	670.00	655.00	660.00	594.75	2,755,600
2023-10-25	660.00	670.00	640.00	665.00	599.26	3,927,900
2023-10-24	650.00	670.00	635.00	660.00	594.75	3,342,900
2023-10-23	665.00	670.00	650.00	660.00	594.75	5,484,200
2023-10-20	665.00	675.00	665.00	670.00	603.76	806,600
2023-10-19	670.00	680.00	665.00	670.00	603.76	798,800
2023-10-18	670.00	680.00	665.00	670.00	603.76	1,645,200
2023-10-17	670.00	680.00	665.00	670.00	603.76	1,528,900
2023-10-16	670.00	670.00	630.00	670.00	603.76	3,182,300
2023-10-13	685.00	700.00	660.00	670.00	603.76	2,664,500
2023-10-12	680.00	715.00	680.00	685.00	617.28	843,800
2023-10-11	675.00	680.00	665.00	675.00	608.27	522,800
2023-10-10	665.00	680.00	660.00	675.00	608.27	929,400
2023-10-09	670.00	670.00	660.00	670.00	603.76	799,600
2023-10-06	665.00	670.00	660.00	670.00	603.76	607,500
2023-10-05	660.00	670.00	655.00	665.00	599.26	664,700
2023-10-04	660.00	670.00	655.00	665.00	599.26	899,900
2023-10-03	660.00	675.00	650.00	665.00	599.26	926,200
2023-10-02	660.00	680.00	650.00	665.00	599.26	1,632,300
2023-09-29	640.00	660.00	640.00	660.00	594.75	530,300
2023-09-27	645.00	650.00	640.00	650.00	585.74	616,600
2023-09-26	650.00	650.00	630.00	645.00	581.23	1,026,500
2023-09-25	630.00	660.00	625.00	645.00	581.23	1,057,200
2023-09-22	620.00	625.00	615.00	625.00	563.21	834,200
2023-09-21	620.00	620.00	610.00	620.00	558.71	1,294,400
2023-09-20	620.00	620.00	610.00	620.00	558.71	840,000
2023-09-19	610.00	620.00	605.00	620.00	558.71	1,563,100
2023-09-18	615.00	625.00	610.00	615.00	554.20	1,015,300
2023-09-15	615.00	615.00	610.00	615.00	554.20	2,020,300
2023-09-14	610.00	615.00	605.00	615.00	554.20	743,900
2023-09-13	605.00	610.00	605.00	610.00	549.69	1,286,000
2023-09-12	610.00	610.00	600.00	605.00	545.19	1,163,400
2023-09-11	605.00	610.00	600.00	610.00	549.69	1,654,600
2023-09-08	615.00	615.00	605.00	610.00	549.69	1,953,700
2023-09-07	610.00	615.00	600.00	615.00	554.20	684,400
2023-09-06	605.00	610.00	600.00	610.00	549.69	827,000
2023-09-05	610.00	615.00	605.00	610.00	549.69	1,516,900
2023-09-04	610.00	615.00	600.00	610.00	549.69	2,515,800
2023-09-01	630.00	630.00	605.00	610.00	549.69	5,082,500
2023-08-31	615.00	625.00	610.00	625.00	563.21	797,300
2023-08-30	610.00	625.00	600.00	615.00	554.20	3,179,300
2023-08-29	605.00	610.00	595.00	610.00	549.69	3,335,200
2023-08-28	605.00	615.00	585.00	605.00	545.19	2,670,100
2023-08-25	620.00	620.00	595.00	605.00	545.19	3,436,900
2023-08-24	625.00	630.00	615.00	620.00	558.71	979,500
2023-08-23	595.00	630.00	595.00	625.00	563.21	2,580,800
2023-08-22	590.00	600.00	590.00	600.00	540.68	354,500
2023-08-21	595.00	595.00	585.00	595.00	536.18	1,407,200
2023-08-18	585.00	600.00	585.00	595.00	536.18	1,059,800
2023-08-16	575.00	585.00	570.00	585.00	527.17	1,317,600
2023-08-15	570.00	575.00	570.00	575.00	518.16	522,000
2023-08-14	570.00	575.00	560.00	575.00	518.16	328,200
2023-08-11	570.00	570.00	555.00	570.00	513.65	2,540,400
2023-08-10	560.00	570.00	555.00	570.00	513.65	3,297,000
2023-08-09	570.00	575.00	545.00	570.00	513.65	6,011,700
2023-08-08	575.00	575.00	570.00	575.00	518.16	437,900
2023-08-07	570.00	575.00	560.00	575.00	518.16	1,564,600
2023-08-04	570.00	575.00	555.00	570.00	513.65	1,706,300

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.