Jaya Real Property Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	498.00	498.00	492.00	498.00	413.39	2,170,300
2022-02-03	498.00	498.00	492.00	496.00	411.73	723,700
2022-02-02	496.00	498.00	492.00	498.00	413.39	561,500
2022-01-31	488.00	496.00	484.00	496.00	411.73	959,700
2022-01-28	490.00	490.00	482.00	488.00	405.09	1,577,900
2022-01-27	490.00	490.00	482.00	490.00	406.75	1,447,300
2022-01-26	500.00	500.00	488.00	490.00	406.75	2,467,300
2022-01-25	498.00	505.00	492.00	500.00	415.05	640,400
2022-01-24	500.00	500.00	488.00	500.00	415.05	831,000
2022-01-21	500.00	500.00	488.00	500.00	415.05	1,729,700
2022-01-20	500.00	500.00	492.00	500.00	415.05	1,191,000
2022-01-19	510.00	510.00	498.00	500.00	415.05	853,000
2022-01-18	515.00	515.00	498.00	510.00	423.35	1,349,900
2022-01-17	525.00	525.00	510.00	515.00	427.50	1,420,300
2022-01-14	515.00	525.00	505.00	525.00	435.80	1,092,000
2022-01-13	520.00	520.00	505.00	515.00	427.50	1,598,800
2022-01-12	510.00	520.00	505.00	520.00	431.65	1,555,700
2022-01-11	535.00	535.00	510.00	510.00	423.35	2,513,400
2022-01-10	520.00	530.00	515.00	530.00	439.95	1,656,000
2022-01-07	515.00	520.00	510.00	520.00	431.65	1,306,600
2022-01-06	520.00	520.00	505.00	515.00	427.50	2,187,200
2022-01-05	520.00	520.00	510.00	520.00	431.65	952,300
2022-01-04	520.00	520.00	510.00	520.00	431.65	1,205,600
2022-01-03	520.00	520.00	505.00	520.00	431.65	2,003,500
2021-12-30	510.00	520.00	498.00	520.00	431.65	5,169,800
2021-12-29	500.00	510.00	498.00	510.00	423.35	1,579,500
2021-12-28	505.00	510.00	498.00	500.00	415.05	1,984,200
2021-12-27	498.00	505.00	492.00	505.00	419.20	1,728,700
2021-12-24	496.00	496.00	490.00	496.00	411.73	883,900
2021-12-23	494.00	496.00	488.00	494.00	410.07	1,293,900
2021-12-22	490.00	494.00	488.00	494.00	410.07	937,900
2021-12-21	490.00	492.00	482.00	490.00	406.75	1,456,300
2021-12-20	488.00	490.00	484.00	490.00	406.75	1,553,300
2021-12-17	486.00	488.00	482.00	488.00	405.09	1,228,000
2021-12-16	488.00	488.00	484.00	488.00	405.09	1,293,000
2021-12-15	488.00	490.00	486.00	488.00	405.09	1,934,000
2021-12-14	490.00	490.00	484.00	488.00	405.09	1,130,600
2021-12-13	488.00	492.00	486.00	490.00	406.75	1,970,600
2021-12-10	490.00	490.00	484.00	488.00	405.09	1,605,800
2021-12-09	488.00	490.00	486.00	490.00	406.75	1,238,900
2021-12-08	488.00	490.00	486.00	488.00	405.09	1,444,300
2021-12-07	484.00	490.00	484.00	488.00	405.09	3,744,600
2021-12-06	490.00	490.00	484.00	484.00	401.77	1,725,700
2021-12-03	488.00	490.00	482.00	490.00	406.75	1,440,500
2021-12-02	488.00	490.00	482.00	488.00	405.09	1,153,300
2021-12-01	490.00	492.00	480.00	488.00	405.09	2,362,100
2021-11-30	492.00	494.00	488.00	490.00	406.75	2,446,400
2021-11-29	488.00	492.00	480.00	490.00	406.75	1,984,100
2021-11-26	490.00	492.00	486.00	488.00	405.09	2,815,300
2021-11-25	494.00	494.00	488.00	490.00	406.75	2,664,300
2021-11-24	490.00	494.00	488.00	492.00	408.41	3,167,800
2021-11-23	488.00	494.00	488.00	490.00	406.75	2,842,400
2021-11-22	490.00	494.00	488.00	490.00	406.75	4,180,000
2021-11-19	490.00	492.00	488.00	490.00	406.75	1,578,300
2021-11-18	490.00	492.00	486.00	490.00	406.75	1,737,800
2021-11-17	488.00	494.00	488.00	490.00	406.75	2,519,900
2021-11-16	488.00	492.00	486.00	488.00	405.09	3,332,700
2021-11-15	490.00	492.00	486.00	488.00	405.09	2,349,600
2021-11-12	490.00	492.00	488.00	490.00	406.75	2,065,500
2021-11-11	490.00	494.00	488.00	490.00	406.75	1,207,900

← NewerPage 20 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.