Jaya Real Property Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	525.00	530.00	515.00	520.00	449.85	1,180,300
2023-05-02	525.00	530.00	515.00	520.00	449.85	841,100
2023-04-28	520.00	525.00	505.00	525.00	454.17	1,171,000
2023-04-27	520.00	520.00	500.00	520.00	449.85	711,300
2023-04-26	510.00	520.00	500.00	520.00	449.85	605,900
2023-04-18	510.00	510.00	498.00	510.00	441.20	1,267,000
2023-04-17	515.00	520.00	500.00	510.00	441.20	1,698,800
2023-04-14	505.00	510.00	498.00	510.00	441.20	1,390,300
2023-04-13	500.00	505.00	498.00	505.00	436.87	1,329,300
2023-04-12	494.00	498.00	492.00	498.00	430.82	1,617,200
2023-04-11	492.00	494.00	490.00	494.00	427.36	936,000
2023-04-10	492.00	492.00	488.00	492.00	425.63	1,103,400
2023-04-06	492.00	492.00	488.00	492.00	425.63	284,700
2023-04-05	490.00	492.00	486.00	492.00	425.63	1,108,300
2023-04-04	490.00	490.00	486.00	490.00	423.90	606,900
2023-04-03	490.00	490.00	486.00	490.00	423.90	962,800
2023-03-31	490.00	490.00	486.00	490.00	423.90	510,500
2023-03-30	490.00	490.00	486.00	490.00	423.90	706,300
2023-03-29	490.00	490.00	488.00	490.00	423.90	1,646,900
2023-03-28	490.00	492.00	486.00	492.00	425.63	494,500
2023-03-27	490.00	490.00	486.00	490.00	423.90	1,172,900
2023-03-24	492.00	492.00	488.00	490.00	423.90	626,800
2023-03-21	490.00	492.00	484.00	492.00	425.63	632,400
2023-03-20	488.00	490.00	484.00	490.00	423.90	473,100
2023-03-17	490.00	490.00	482.00	488.00	422.17	1,335,400
2023-03-16	492.00	492.00	480.00	490.00	423.90	1,771,400
2023-03-15	492.00	496.00	484.00	492.00	425.63	1,938,300
2023-03-14	496.00	498.00	490.00	496.00	429.09	1,038,100
2023-03-13	496.00	496.00	492.00	494.00	427.36	606,500
2023-03-10	496.00	498.00	494.00	496.00	429.09	177,500
2023-03-09	496.00	498.00	494.00	496.00	429.09	508,500
2023-03-08	496.00	496.00	490.00	496.00	429.09	641,500
2023-03-07	496.00	496.00	494.00	496.00	429.09	580,000
2023-03-06	492.00	496.00	488.00	496.00	429.09	443,100
2023-03-03	492.00	496.00	486.00	494.00	427.36	593,300
2023-03-02	494.00	496.00	492.00	494.00	427.36	412,400
2023-03-01	494.00	496.00	492.00	494.00	427.36	568,900
2023-02-28	492.00	496.00	488.00	494.00	427.36	744,100
2023-02-27	492.00	494.00	486.00	492.00	425.63	723,500
2023-02-24	492.00	492.00	490.00	492.00	425.63	501,100
2023-02-23	492.00	492.00	488.00	492.00	425.63	717,000
2023-02-22	490.00	492.00	486.00	492.00	425.63	597,100
2023-02-21	492.00	492.00	484.00	492.00	425.63	1,138,400
2023-02-20	492.00	492.00	484.00	492.00	425.63	940,200
2023-02-17	492.00	492.00	484.00	492.00	425.63	1,145,000
2023-02-16	490.00	492.00	486.00	492.00	425.63	976,800
2023-02-15	490.00	490.00	488.00	490.00	423.90	721,900
2023-02-14	492.00	492.00	488.00	490.00	423.90	569,000
2023-02-13	490.00	492.00	488.00	492.00	425.63	901,100
2023-02-10	490.00	490.00	488.00	490.00	423.90	1,002,000
2023-02-09	490.00	490.00	486.00	490.00	423.90	469,200
2023-02-08	490.00	490.00	486.00	490.00	423.90	1,367,100
2023-02-07	490.00	490.00	484.00	490.00	423.90	1,853,800
2023-02-06	494.00	494.00	486.00	490.00	423.90	982,600
2023-02-03	492.00	494.00	488.00	494.00	427.36	1,170,200
2023-02-02	490.00	492.00	484.00	492.00	425.63	1,398,500
2023-02-01	488.00	490.00	484.00	490.00	423.90	1,674,500
2023-01-31	488.00	488.00	484.00	488.00	422.17	1,156,000
2023-01-30	488.00	490.00	486.00	488.00	422.17	825,300
2023-01-27	488.00	488.00	484.00	488.00	422.17	494,800

← NewerPage 15 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.