Jaya Real Property Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	480.00	480.00	472.00	476.00	395.13	4,344,000
2022-05-11	484.00	484.00	476.00	480.00	398.45	3,309,300
2022-05-10	476.00	484.00	474.00	480.00	398.45	3,239,500
2022-05-09	490.00	492.00	474.00	476.00	395.13	6,100,700
2022-04-28	494.00	494.00	488.00	492.00	408.41	2,317,200
2022-04-27	494.00	494.00	490.00	494.00	410.07	435,500
2022-04-26	490.00	494.00	484.00	494.00	410.07	828,500
2022-04-25	490.00	490.00	482.00	490.00	406.75	1,359,700
2022-04-22	488.00	488.00	484.00	488.00	405.09	1,529,500
2022-04-21	488.00	490.00	486.00	488.00	405.09	932,100
2022-04-20	488.00	488.00	482.00	488.00	405.09	2,755,000
2022-04-19	488.00	488.00	482.00	486.00	403.43	2,216,800
2022-04-18	490.00	490.00	484.00	488.00	405.09	3,340,200
2022-04-14	484.00	490.00	482.00	490.00	406.75	1,287,300
2022-04-13	488.00	488.00	482.00	484.00	401.77	2,179,500
2022-04-12	492.00	494.00	486.00	488.00	405.09	2,380,400
2022-04-11	494.00	498.00	484.00	492.00	408.41	2,771,900
2022-04-08	496.00	496.00	490.00	496.00	411.73	1,452,600
2022-04-07	494.00	496.00	492.00	496.00	411.73	242,800
2022-04-06	494.00	496.00	488.00	494.00	410.07	841,700
2022-04-05	492.00	496.00	492.00	494.00	410.07	1,203,400
2022-04-04	492.00	494.00	488.00	492.00	408.41	967,800
2022-04-01	494.00	494.00	490.00	492.00	408.41	815,900
2022-03-31	490.00	494.00	488.00	492.00	408.41	1,144,800
2022-03-30	488.00	492.00	488.00	490.00	406.75	416,500
2022-03-29	492.00	492.00	488.00	488.00	405.09	3,060,100
2022-03-28	490.00	490.00	486.00	490.00	406.75	643,000
2022-03-25	496.00	496.00	486.00	488.00	405.09	4,695,300
2022-03-24	494.00	494.00	486.00	494.00	410.07	2,067,100
2022-03-23	492.00	494.00	486.00	492.00	408.41	1,160,700
2022-03-22	490.00	492.00	486.00	492.00	408.41	1,163,300
2022-03-21	490.00	492.00	486.00	490.00	406.75	1,123,100
2022-03-18	486.00	492.00	480.00	490.00	406.75	1,758,700
2022-03-17	490.00	492.00	486.00	490.00	406.75	930,200
2022-03-16	490.00	492.00	486.00	490.00	406.75	2,867,600
2022-03-15	490.00	492.00	482.00	490.00	406.75	3,955,200
2022-03-14	482.00	494.00	482.00	488.00	405.09	4,712,100
2022-03-11	494.00	496.00	484.00	492.00	408.41	4,776,300
2022-03-10	500.00	505.00	490.00	494.00	410.07	6,221,900
2022-03-09	498.00	510.00	496.00	500.00	415.05	4,995,100
2022-03-08	498.00	498.00	492.00	498.00	413.39	2,764,200
2022-03-07	500.00	505.00	494.00	498.00	413.39	4,972,600
2022-03-04	498.00	500.00	488.00	500.00	415.05	1,743,000
2022-03-02	500.00	500.00	490.00	498.00	413.39	1,596,200
2022-03-01	505.00	505.00	496.00	500.00	415.05	1,189,100
2022-02-25	498.00	505.00	494.00	505.00	419.20	1,290,800
2022-02-24	500.00	500.00	488.00	498.00	413.39	3,884,600
2022-02-23	498.00	505.00	496.00	500.00	415.05	1,596,200
2022-02-22	510.00	515.00	498.00	498.00	413.39	2,784,700
2022-02-21	510.00	510.00	500.00	505.00	419.20	797,700
2022-02-18	505.00	510.00	500.00	510.00	423.35	480,900
2022-02-17	510.00	510.00	505.00	505.00	419.20	3,926,800
2022-02-16	505.00	510.00	505.00	510.00	423.35	782,300
2022-02-15	498.00	505.00	498.00	505.00	419.20	831,500
2022-02-14	500.00	500.00	498.00	498.00	413.39	1,933,200
2022-02-11	505.00	510.00	496.00	500.00	415.05	1,977,100
2022-02-10	510.00	510.00	500.00	505.00	419.20	1,676,100
2022-02-09	505.00	510.00	500.00	510.00	423.35	866,200
2022-02-08	496.00	500.00	494.00	500.00	415.05	3,140,200
2022-02-07	498.00	498.00	492.00	496.00	411.73	2,212,400

← NewerPage 19 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.