Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 488.00 | 488.00 | 482.00 | 488.00 | 422.17 | 774,000 |
| 2023-01-25 | 488.00 | 488.00 | 480.00 | 488.00 | 422.17 | 1,736,700 |
| 2023-01-24 | 488.00 | 488.00 | 480.00 | 488.00 | 422.17 | 1,632,600 |
| 2023-01-20 | 486.00 | 488.00 | 482.00 | 488.00 | 422.17 | 1,036,600 |
| 2023-01-19 | 486.00 | 486.00 | 484.00 | 486.00 | 420.44 | 1,127,100 |
| 2023-01-18 | 486.00 | 486.00 | 482.00 | 486.00 | 420.44 | 542,300 |
| 2023-01-17 | 484.00 | 488.00 | 478.00 | 488.00 | 422.17 | 1,036,600 |
| 2023-01-16 | 484.00 | 484.00 | 480.00 | 484.00 | 418.71 | 921,800 |
| 2023-01-13 | 484.00 | 484.00 | 478.00 | 484.00 | 418.71 | 1,380,200 |
| 2023-01-12 | 482.00 | 484.00 | 478.00 | 484.00 | 418.71 | 1,401,100 |
| 2023-01-11 | 486.00 | 486.00 | 478.00 | 482.00 | 416.98 | 972,500 |
| 2023-01-10 | 486.00 | 486.00 | 476.00 | 486.00 | 420.44 | 1,231,900 |
| 2023-01-09 | 486.00 | 486.00 | 480.00 | 486.00 | 420.44 | 1,870,400 |
| 2023-01-06 | 488.00 | 488.00 | 478.00 | 486.00 | 420.44 | 1,047,300 |
| 2023-01-05 | 490.00 | 490.00 | 476.00 | 486.00 | 420.44 | 2,921,000 |
| 2023-01-04 | 490.00 | 490.00 | 482.00 | 490.00 | 423.90 | 1,501,900 |
| 2023-01-03 | 492.00 | 492.00 | 472.00 | 490.00 | 423.90 | 1,196,300 |
| 2023-01-02 | 500.00 | 500.00 | 466.00 | 492.00 | 425.63 | 1,198,900 |
| 2022-12-30 | 488.00 | 500.00 | 486.00 | 500.00 | 432.55 | 2,262,500 |
| 2022-12-29 | 484.00 | 488.00 | 482.00 | 488.00 | 422.17 | 7,114,800 |
| 2022-12-28 | 482.00 | 484.00 | 478.00 | 484.00 | 418.71 | 4,341,100 |
| 2022-12-27 | 480.00 | 482.00 | 478.00 | 482.00 | 416.98 | 3,127,600 |
| 2022-12-26 | 478.00 | 480.00 | 474.00 | 480.00 | 415.24 | 2,907,700 |
| 2022-12-23 | 476.00 | 478.00 | 472.00 | 478.00 | 413.51 | 3,269,100 |
| 2022-12-22 | 470.00 | 480.00 | 466.00 | 476.00 | 411.78 | 2,833,600 |
| 2022-12-21 | 468.00 | 470.00 | 464.00 | 470.00 | 406.59 | 2,571,200 |
| 2022-12-20 | 468.00 | 468.00 | 462.00 | 468.00 | 404.86 | 3,339,000 |
| 2022-12-19 | 468.00 | 468.00 | 462.00 | 468.00 | 404.86 | 1,913,300 |
| 2022-12-16 | 466.00 | 470.00 | 460.00 | 468.00 | 404.86 | 2,764,700 |
| 2022-12-15 | 466.00 | 470.00 | 456.00 | 470.00 | 406.59 | 817,100 |
| 2022-12-14 | 462.00 | 466.00 | 456.00 | 466.00 | 403.13 | 1,085,400 |
| 2022-12-13 | 454.00 | 462.00 | 452.00 | 462.00 | 399.67 | 1,194,500 |
| 2022-12-12 | 460.00 | 460.00 | 452.00 | 454.00 | 392.75 | 3,574,100 |
| 2022-12-09 | 458.00 | 460.00 | 454.00 | 460.00 | 397.94 | 1,453,900 |
| 2022-12-08 | 462.00 | 462.00 | 450.00 | 458.00 | 396.21 | 4,494,100 |
| 2022-12-07 | 462.00 | 462.00 | 452.00 | 462.00 | 399.67 | 3,629,200 |
| 2022-12-06 | 460.00 | 462.00 | 450.00 | 462.00 | 399.67 | 3,474,500 |
| 2022-12-05 | 462.00 | 462.00 | 448.00 | 460.00 | 397.94 | 5,646,200 |
| 2022-12-02 | 460.00 | 462.00 | 454.00 | 462.00 | 399.67 | 1,818,800 |
| 2022-12-01 | 464.00 | 464.00 | 456.00 | 460.00 | 397.94 | 2,995,100 |
| 2022-11-30 | 458.00 | 464.00 | 454.00 | 464.00 | 401.40 | 905,100 |
| 2022-11-29 | 456.00 | 458.00 | 452.00 | 458.00 | 396.21 | 1,199,300 |
| 2022-11-28 | 452.00 | 456.00 | 450.00 | 456.00 | 394.48 | 984,500 |
| 2022-11-25 | 452.00 | 454.00 | 450.00 | 452.00 | 391.02 | 2,219,900 |
| 2022-11-24 | 454.00 | 454.00 | 452.00 | 452.00 | 391.02 | 3,077,400 |
| 2022-11-23 | 454.00 | 454.00 | 448.00 | 454.00 | 392.75 | 4,340,000 |
| 2022-11-22 | 450.00 | 454.00 | 448.00 | 454.00 | 392.75 | 2,123,500 |
| 2022-11-21 | 456.00 | 456.00 | 450.00 | 450.00 | 389.29 | 4,298,100 |
| 2022-11-18 | 454.00 | 456.00 | 448.00 | 456.00 | 394.48 | 2,985,700 |
| 2022-11-17 | 452.00 | 454.00 | 450.00 | 454.00 | 392.75 | 4,468,300 |
| 2022-11-16 | 454.00 | 454.00 | 450.00 | 452.00 | 391.02 | 3,463,100 |
| 2022-11-15 | 454.00 | 454.00 | 450.00 | 454.00 | 392.75 | 2,678,300 |
| 2022-11-14 | 456.00 | 456.00 | 450.00 | 454.00 | 392.75 | 4,115,300 |
| 2022-11-11 | 456.00 | 456.00 | 450.00 | 454.00 | 392.75 | 5,606,700 |
| 2022-11-10 | 456.00 | 458.00 | 452.00 | 454.00 | 392.75 | 2,352,700 |
| 2022-11-09 | 456.00 | 458.00 | 454.00 | 456.00 | 394.48 | 1,536,800 |
| 2022-11-08 | 454.00 | 458.00 | 450.00 | 456.00 | 394.48 | 3,350,700 |
| 2022-11-07 | 456.00 | 456.00 | 450.00 | 454.00 | 392.75 | 6,162,600 |
| 2022-11-04 | 460.00 | 460.00 | 452.00 | 456.00 | 394.48 | 2,870,500 |
| 2022-11-03 | 460.00 | 460.00 | 452.00 | 460.00 | 397.94 | 5,615,100 |
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.