Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 482.00 | 482.00 | 478.00 | 482.00 | 416.98 | 1,497,500 |
| 2022-08-08 | 484.00 | 484.00 | 478.00 | 482.00 | 416.98 | 1,547,100 |
| 2022-08-05 | 480.00 | 484.00 | 478.00 | 484.00 | 418.71 | 418,300 |
| 2022-08-04 | 484.00 | 484.00 | 478.00 | 480.00 | 415.24 | 1,090,600 |
| 2022-08-03 | 482.00 | 484.00 | 476.00 | 484.00 | 418.71 | 978,800 |
| 2022-08-02 | 480.00 | 484.00 | 478.00 | 482.00 | 416.98 | 989,000 |
| 2022-08-01 | 484.00 | 484.00 | 478.00 | 480.00 | 415.24 | 1,231,700 |
| 2022-07-29 | 478.00 | 484.00 | 476.00 | 484.00 | 418.71 | 1,077,900 |
| 2022-07-28 | 478.00 | 482.00 | 474.00 | 482.00 | 416.98 | 741,800 |
| 2022-07-27 | 482.00 | 482.00 | 474.00 | 478.00 | 413.51 | 966,500 |
| 2022-07-26 | 480.00 | 482.00 | 476.00 | 482.00 | 416.98 | 905,800 |
| 2022-07-25 | 476.00 | 480.00 | 472.00 | 480.00 | 415.24 | 662,200 |
| 2022-07-22 | 476.00 | 476.00 | 470.00 | 476.00 | 411.78 | 1,395,400 |
| 2022-07-21 | 476.00 | 478.00 | 474.00 | 476.00 | 411.78 | 1,125,900 |
| 2022-07-20 | 474.00 | 476.00 | 472.00 | 476.00 | 411.78 | 816,000 |
| 2022-07-19 | 474.00 | 474.00 | 470.00 | 474.00 | 410.05 | 1,205,800 |
| 2022-07-18 | 476.00 | 476.00 | 470.00 | 474.00 | 410.05 | 913,300 |
| 2022-07-15 | 472.00 | 474.00 | 468.00 | 474.00 | 410.05 | 988,400 |
| 2022-07-14 | 472.00 | 476.00 | 468.00 | 472.00 | 408.32 | 1,096,100 |
| 2022-07-13 | 474.00 | 474.00 | 468.00 | 472.00 | 408.32 | 388,500 |
| 2022-07-12 | 476.00 | 476.00 | 470.00 | 474.00 | 410.05 | 352,800 |
| 2022-07-11 | 476.00 | 476.00 | 468.00 | 476.00 | 411.78 | 692,100 |
| 2022-07-08 | 476.00 | 476.00 | 470.00 | 476.00 | 411.78 | 770,600 |
| 2022-07-07 | 472.00 | 476.00 | 466.00 | 476.00 | 411.78 | 1,314,300 |
| 2022-07-06 | 472.00 | 472.00 | 464.00 | 472.00 | 408.32 | 512,200 |
| 2022-07-05 | 470.00 | 472.00 | 462.00 | 472.00 | 408.32 | 1,393,400 |
| 2022-07-04 | 476.00 | 480.00 | 458.00 | 470.00 | 406.59 | 2,755,000 |
| 2022-07-01 | 482.00 | 488.00 | 478.00 | 482.00 | 400.11 | 3,957,300 |
| 2022-06-30 | 482.00 | 484.00 | 476.00 | 480.00 | 398.45 | 1,901,900 |
| 2022-06-29 | 480.00 | 482.00 | 478.00 | 482.00 | 400.11 | 797,300 |
| 2022-06-28 | 480.00 | 480.00 | 472.00 | 480.00 | 398.45 | 2,408,200 |
| 2022-06-27 | 480.00 | 482.00 | 476.00 | 478.00 | 396.79 | 3,930,300 |
| 2022-06-24 | 484.00 | 484.00 | 478.00 | 480.00 | 398.45 | 3,385,700 |
| 2022-06-23 | 482.00 | 484.00 | 478.00 | 484.00 | 401.77 | 2,119,300 |
| 2022-06-22 | 484.00 | 484.00 | 478.00 | 482.00 | 400.11 | 2,173,800 |
| 2022-06-21 | 486.00 | 486.00 | 472.00 | 482.00 | 400.11 | 1,503,400 |
| 2022-06-20 | 486.00 | 488.00 | 478.00 | 486.00 | 403.43 | 811,700 |
| 2022-06-17 | 486.00 | 486.00 | 478.00 | 484.00 | 401.77 | 1,151,900 |
| 2022-06-16 | 484.00 | 486.00 | 480.00 | 486.00 | 403.43 | 723,500 |
| 2022-06-15 | 488.00 | 488.00 | 474.00 | 484.00 | 401.77 | 1,368,700 |
| 2022-06-14 | 484.00 | 488.00 | 478.00 | 488.00 | 405.09 | 707,000 |
| 2022-06-13 | 490.00 | 490.00 | 480.00 | 484.00 | 401.77 | 2,002,400 |
| 2022-06-10 | 490.00 | 492.00 | 482.00 | 490.00 | 406.75 | 707,300 |
| 2022-06-09 | 490.00 | 492.00 | 484.00 | 490.00 | 406.75 | 1,027,100 |
| 2022-06-08 | 490.00 | 494.00 | 486.00 | 490.00 | 406.75 | 1,220,100 |
| 2022-06-07 | 492.00 | 494.00 | 486.00 | 490.00 | 406.75 | 1,229,600 |
| 2022-06-06 | 496.00 | 496.00 | 488.00 | 492.00 | 408.41 | 1,542,200 |
| 2022-06-03 | 494.00 | 496.00 | 486.00 | 496.00 | 411.73 | 914,600 |
| 2022-06-02 | 490.00 | 498.00 | 484.00 | 494.00 | 410.07 | 1,476,900 |
| 2022-05-31 | 484.00 | 490.00 | 478.00 | 490.00 | 406.75 | 511,800 |
| 2022-05-30 | 478.00 | 486.00 | 478.00 | 484.00 | 401.77 | 1,516,400 |
| 2022-05-27 | 480.00 | 484.00 | 474.00 | 484.00 | 401.77 | 958,200 |
| 2022-05-25 | 480.00 | 482.00 | 470.00 | 482.00 | 400.11 | 556,600 |
| 2022-05-24 | 478.00 | 480.00 | 474.00 | 480.00 | 398.45 | 284,500 |
| 2022-05-23 | 474.00 | 476.00 | 472.00 | 476.00 | 395.13 | 890,400 |
| 2022-05-20 | 472.00 | 474.00 | 468.00 | 474.00 | 393.47 | 2,118,100 |
| 2022-05-19 | 474.00 | 474.00 | 470.00 | 472.00 | 391.80 | 2,780,300 |
| 2022-05-18 | 476.00 | 478.00 | 472.00 | 474.00 | 393.47 | 2,794,600 |
| 2022-05-17 | 476.00 | 478.00 | 472.00 | 476.00 | 395.13 | 2,085,600 |
| 2022-05-13 | 476.00 | 476.00 | 472.00 | 476.00 | 395.13 | 1,688,500 |
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.