Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 105,000 |
| 2026-07-23 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 302,900 |
| 2026-07-22 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 414,900 |
| 2026-07-21 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 367,500 |
| 2026-07-20 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 260,100 |
| 2026-07-17 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 2,259,100 |
| 2026-07-16 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 2,604,200 |
| 2026-07-15 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 213,000 |
| 2026-07-14 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 2,089,200 |
| 2026-07-13 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,277,500 |
| 2026-07-10 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 617,200 |
| 2026-07-09 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,037,200 |
| 2026-07-08 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 779,700 |
| 2026-07-07 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,506,800 |
| 2026-07-06 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 693,300 |
| 2026-07-03 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 158,500 |
| 2026-07-02 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 722,600 |
| 2026-07-01 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 352,500 |
| 2026-06-30 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 322,800 |
| 2026-06-29 | 1,075.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 560,800 |
| 2026-06-26 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 348,400 |
| 2026-06-25 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 152,500 |
| 2026-06-24 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 104,500 |
| 2026-06-23 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 132,200 |
| 2026-06-22 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 196,900 |
| 2026-06-19 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 104,900 |
| 2026-06-18 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 107,100 |
| 2026-06-17 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 103,200 |
| 2026-06-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-06-15 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 195,300 |
| 2026-06-12 | 1,080.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,049.00 | 365,600 |
| 2026-06-11 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,049.00 | 159,700 |
| 2026-06-10 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,049.00 | 409,800 |
| 2026-06-09 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,049.00 | 205,400 |
| 2026-06-08 | 1,080.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,049.00 | 697,700 |
| 2026-06-05 | 1,090.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,049.00 | 1,684,000 |
| 2026-06-04 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,058.71 | 707,800 |
| 2026-06-03 | 1,140.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,068.43 | 145,100 |
| 2026-06-02 | 1,120.00 | 1,120.00 | 1,070.00 | 1,105.00 | 1,073.28 | 118,900 |
| 2026-06-01 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,073.28 | 0 |
| 2026-05-29 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,073.28 | 5,400 |
| 2026-05-28 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.71 | 0 |
| 2026-05-27 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.71 | 0 |
| 2026-05-26 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,058.71 | 230,200 |
| 2026-05-25 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,058.71 | 10,300 |
| 2026-05-22 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,044.14 | 236,300 |
| 2026-05-21 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,058.71 | 72,200 |
| 2026-05-20 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,044.14 | 230,600 |
| 2026-05-19 | 1,080.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,049.00 | 324,200 |
| 2026-05-18 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,049.00 | 314,000 |
| 2026-05-15 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,063.57 | 0 |
| 2026-05-14 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,063.57 | 0 |
| 2026-05-13 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,063.57 | 71,300 |
| 2026-05-12 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,063.57 | 127,600 |
| 2026-05-11 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,063.57 | 148,900 |
| 2026-05-08 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,053.86 | 200,600 |
| 2026-05-07 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,058.71 | 564,200 |
| 2026-05-06 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,068.43 | 148,100 |
| 2026-05-05 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,068.43 | 15,400 |
| 2026-05-04 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,063.57 | 264,600 |
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.