Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 466.00 | 466.00 | 456.00 | 460.00 | 397.94 | 4,276,400 |
| 2022-11-01 | 466.00 | 468.00 | 458.00 | 466.00 | 403.13 | 3,086,700 |
| 2022-10-31 | 464.00 | 468.00 | 458.00 | 466.00 | 403.13 | 1,726,900 |
| 2022-10-28 | 462.00 | 466.00 | 458.00 | 464.00 | 401.40 | 843,200 |
| 2022-10-27 | 464.00 | 466.00 | 460.00 | 462.00 | 399.67 | 1,600,500 |
| 2022-10-26 | 464.00 | 464.00 | 458.00 | 464.00 | 401.40 | 1,028,700 |
| 2022-10-25 | 462.00 | 464.00 | 458.00 | 464.00 | 401.40 | 1,312,500 |
| 2022-10-24 | 462.00 | 464.00 | 458.00 | 462.00 | 399.67 | 1,257,700 |
| 2022-10-21 | 462.00 | 462.00 | 456.00 | 462.00 | 399.67 | 596,100 |
| 2022-10-20 | 458.00 | 462.00 | 456.00 | 462.00 | 399.67 | 1,052,100 |
| 2022-10-19 | 460.00 | 460.00 | 456.00 | 458.00 | 396.21 | 1,719,700 |
| 2022-10-18 | 460.00 | 462.00 | 454.00 | 460.00 | 397.94 | 1,744,300 |
| 2022-10-17 | 458.00 | 460.00 | 450.00 | 460.00 | 397.94 | 2,348,600 |
| 2022-10-14 | 458.00 | 460.00 | 456.00 | 458.00 | 396.21 | 1,069,500 |
| 2022-10-13 | 460.00 | 462.00 | 452.00 | 456.00 | 394.48 | 1,158,800 |
| 2022-10-12 | 458.00 | 462.00 | 454.00 | 462.00 | 399.67 | 2,184,500 |
| 2022-10-11 | 460.00 | 460.00 | 454.00 | 456.00 | 394.48 | 3,245,200 |
| 2022-10-10 | 462.00 | 462.00 | 456.00 | 460.00 | 397.94 | 1,972,500 |
| 2022-10-07 | 460.00 | 462.00 | 456.00 | 462.00 | 399.67 | 1,627,900 |
| 2022-10-06 | 462.00 | 462.00 | 458.00 | 460.00 | 397.94 | 1,345,300 |
| 2022-10-05 | 460.00 | 462.00 | 458.00 | 462.00 | 399.67 | 1,594,200 |
| 2022-10-04 | 462.00 | 462.00 | 456.00 | 460.00 | 397.94 | 2,580,200 |
| 2022-10-03 | 462.00 | 462.00 | 456.00 | 462.00 | 399.67 | 2,346,300 |
| 2022-09-30 | 460.00 | 462.00 | 454.00 | 462.00 | 399.67 | 2,363,100 |
| 2022-09-29 | 464.00 | 466.00 | 458.00 | 460.00 | 397.94 | 5,954,600 |
| 2022-09-28 | 466.00 | 466.00 | 460.00 | 464.00 | 401.40 | 7,070,500 |
| 2022-09-27 | 470.00 | 470.00 | 464.00 | 466.00 | 403.13 | 3,468,000 |
| 2022-09-26 | 472.00 | 472.00 | 464.00 | 470.00 | 406.59 | 1,322,000 |
| 2022-09-23 | 470.00 | 470.00 | 464.00 | 470.00 | 406.59 | 3,881,000 |
| 2022-09-22 | 470.00 | 470.00 | 464.00 | 470.00 | 406.59 | 4,721,600 |
| 2022-09-21 | 470.00 | 470.00 | 466.00 | 470.00 | 406.59 | 1,744,300 |
| 2022-09-20 | 468.00 | 470.00 | 466.00 | 470.00 | 406.59 | 2,016,900 |
| 2022-09-19 | 470.00 | 472.00 | 464.00 | 468.00 | 404.86 | 4,455,500 |
| 2022-09-16 | 474.00 | 474.00 | 468.00 | 470.00 | 406.59 | 2,690,600 |
| 2022-09-15 | 474.00 | 476.00 | 472.00 | 474.00 | 410.05 | 3,833,800 |
| 2022-09-14 | 474.00 | 474.00 | 470.00 | 474.00 | 410.05 | 1,733,800 |
| 2022-09-13 | 468.00 | 474.00 | 468.00 | 474.00 | 410.05 | 4,946,300 |
| 2022-09-12 | 474.00 | 474.00 | 466.00 | 468.00 | 404.86 | 4,374,900 |
| 2022-09-09 | 476.00 | 476.00 | 470.00 | 472.00 | 408.32 | 3,097,700 |
| 2022-09-08 | 478.00 | 478.00 | 472.00 | 476.00 | 411.78 | 1,081,100 |
| 2022-09-07 | 476.00 | 476.00 | 472.00 | 476.00 | 411.78 | 1,508,200 |
| 2022-09-06 | 476.00 | 476.00 | 472.00 | 476.00 | 411.78 | 2,273,300 |
| 2022-09-05 | 478.00 | 478.00 | 472.00 | 476.00 | 411.78 | 1,533,600 |
| 2022-09-02 | 478.00 | 478.00 | 474.00 | 478.00 | 413.51 | 1,182,000 |
| 2022-09-01 | 478.00 | 480.00 | 474.00 | 478.00 | 413.51 | 839,900 |
| 2022-08-31 | 480.00 | 480.00 | 476.00 | 478.00 | 413.51 | 1,414,700 |
| 2022-08-30 | 478.00 | 480.00 | 476.00 | 480.00 | 415.24 | 403,800 |
| 2022-08-29 | 478.00 | 478.00 | 474.00 | 478.00 | 413.51 | 914,800 |
| 2022-08-26 | 480.00 | 480.00 | 474.00 | 478.00 | 413.51 | 1,845,700 |
| 2022-08-25 | 478.00 | 478.00 | 476.00 | 478.00 | 413.51 | 1,236,900 |
| 2022-08-24 | 480.00 | 480.00 | 476.00 | 478.00 | 413.51 | 1,756,200 |
| 2022-08-23 | 478.00 | 480.00 | 476.00 | 480.00 | 415.24 | 1,061,700 |
| 2022-08-22 | 480.00 | 480.00 | 474.00 | 480.00 | 415.24 | 1,512,300 |
| 2022-08-19 | 482.00 | 482.00 | 474.00 | 480.00 | 415.24 | 1,819,300 |
| 2022-08-18 | 480.00 | 480.00 | 476.00 | 480.00 | 415.24 | 3,086,100 |
| 2022-08-16 | 484.00 | 484.00 | 476.00 | 480.00 | 415.24 | 3,467,900 |
| 2022-08-15 | 482.00 | 484.00 | 480.00 | 484.00 | 418.71 | 1,624,400 |
| 2022-08-12 | 482.00 | 482.00 | 476.00 | 480.00 | 415.24 | 1,393,700 |
| 2022-08-11 | 480.00 | 480.00 | 478.00 | 480.00 | 415.24 | 1,156,800 |
| 2022-08-10 | 482.00 | 482.00 | 478.00 | 480.00 | 415.24 | 1,832,400 |
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.