Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-01 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,063.57 | 0 |
| 2026-04-30 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,063.57 | 69,100 |
| 2026-04-29 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,063.57 | 372,000 |
| 2026-04-28 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,063.57 | 182,100 |
| 2026-04-27 | 1,095.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,063.57 | 414,600 |
| 2026-04-24 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,063.57 | 161,700 |
| 2026-04-23 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,068.43 | 125,100 |
| 2026-04-22 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,068.43 | 218,700 |
| 2026-04-21 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,073.28 | 66,600 |
| 2026-04-20 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,068.43 | 104,500 |
← NewerPage 3 of 3 · 132 trading days
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.