Jaya Real Property Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	570.00	575.00	555.00	570.00	513.65	1,706,300
2023-08-03	575.00	575.00	565.00	570.00	513.65	1,225,200
2023-08-02	575.00	575.00	560.00	575.00	518.16	800,800
2023-08-01	570.00	585.00	560.00	575.00	518.16	2,978,600
2023-07-31	560.00	565.00	555.00	565.00	509.14	1,138,900
2023-07-28	550.00	555.00	545.00	555.00	500.13	865,400
2023-07-27	555.00	555.00	545.00	555.00	500.13	960,400
2023-07-26	550.00	555.00	540.00	555.00	500.13	1,663,800
2023-07-25	550.00	550.00	535.00	550.00	495.63	2,083,700
2023-07-24	545.00	550.00	540.00	550.00	495.63	1,032,700
2023-07-21	545.00	555.00	535.00	545.00	491.12	1,465,100
2023-07-20	535.00	555.00	535.00	545.00	491.12	1,215,200
2023-07-18	545.00	555.00	535.00	535.00	482.11	2,583,000
2023-07-17	540.00	545.00	530.00	545.00	491.12	1,461,100
2023-07-14	540.00	540.00	530.00	540.00	486.62	1,764,700
2023-07-13	535.00	540.00	530.00	540.00	486.62	505,200
2023-07-12	535.00	540.00	530.00	535.00	482.11	795,200
2023-07-11	530.00	535.00	525.00	535.00	482.11	692,600
2023-07-10	535.00	535.00	520.00	525.00	473.10	2,416,100
2023-07-07	540.00	540.00	525.00	535.00	482.11	1,411,400
2023-07-06	540.00	540.00	525.00	535.00	482.11	2,243,200
2023-07-05	545.00	545.00	535.00	540.00	486.62	1,652,500
2023-07-04	535.00	540.00	530.00	540.00	486.62	1,105,300
2023-07-03	535.00	535.00	525.00	535.00	482.11	1,238,800
2023-06-27	520.00	530.00	515.00	530.00	477.60	2,852,700
2023-06-26	520.00	525.00	515.00	520.00	468.59	1,142,800
2023-06-23	520.00	520.00	510.00	520.00	468.59	864,800
2023-06-22	525.00	525.00	515.00	520.00	468.59	1,039,400
2023-06-21	525.00	525.00	515.00	525.00	473.10	626,800
2023-06-20	525.00	530.00	510.00	525.00	473.10	924,500
2023-06-19	520.00	525.00	505.00	520.00	468.59	1,004,600
2023-06-16	525.00	525.00	520.00	525.00	454.17	942,300
2023-06-15	530.00	530.00	520.00	525.00	454.17	966,500
2023-06-14	530.00	530.00	515.00	530.00	458.50	1,518,000
2023-06-13	525.00	530.00	520.00	525.00	454.17	1,833,300
2023-06-12	525.00	525.00	510.00	525.00	454.17	648,700
2023-06-09	525.00	525.00	515.00	525.00	454.17	374,500
2023-06-08	520.00	525.00	515.00	520.00	449.85	1,102,300
2023-06-07	515.00	520.00	505.00	520.00	449.85	1,015,100
2023-06-06	510.00	515.00	505.00	510.00	441.20	887,000
2023-06-05	510.00	520.00	505.00	510.00	441.20	4,133,100
2023-05-31	510.00	515.00	500.00	510.00	441.20	423,800
2023-05-30	510.00	510.00	500.00	510.00	441.20	3,088,200
2023-05-29	505.00	515.00	505.00	510.00	441.20	1,107,300
2023-05-26	515.00	515.00	505.00	510.00	441.20	1,370,100
2023-05-25	515.00	515.00	505.00	515.00	445.52	1,007,500
2023-05-24	515.00	520.00	510.00	515.00	445.52	807,100
2023-05-23	520.00	520.00	510.00	515.00	445.52	1,725,300
2023-05-22	515.00	520.00	510.00	520.00	449.85	844,100
2023-05-19	515.00	515.00	505.00	515.00	445.52	1,378,100
2023-05-17	515.00	515.00	505.00	515.00	445.52	553,000
2023-05-16	510.00	515.00	500.00	515.00	445.52	1,587,400
2023-05-15	510.00	510.00	505.00	510.00	441.20	979,900
2023-05-12	510.00	520.00	500.00	510.00	441.20	2,116,200
2023-05-11	510.00	520.00	505.00	510.00	441.20	3,543,900
2023-05-10	510.00	515.00	505.00	510.00	441.20	2,809,000
2023-05-09	510.00	520.00	505.00	510.00	441.20	1,468,000
2023-05-08	515.00	515.00	500.00	510.00	441.20	1,773,100
2023-05-05	520.00	520.00	505.00	510.00	441.20	525,000
2023-05-04	520.00	520.00	505.00	520.00	449.85	894,300

← NewerPage 14 of 21 · 1,219 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.