Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,068.43 | 52,400 |
| 2026-04-16 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,068.43 | 378,400 |
| 2026-04-15 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,078.14 | 450,300 |
| 2026-04-14 | 1,100.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,078.14 | 646,200 |
| 2026-04-13 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,078.14 | 576,400 |
| 2026-04-10 | 1,100.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,078.14 | 718,800 |
| 2026-04-09 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,078.14 | 319,000 |
| 2026-04-08 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,078.14 | 719,700 |
| 2026-04-07 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,078.14 | 282,900 |
| 2026-04-06 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,083.00 | 91,400 |
| 2026-04-02 | 1,090.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,078.14 | 124,800 |
| 2026-04-01 | 1,100.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,073.28 | 426,700 |
| 2026-03-31 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,078.14 | 208,500 |
| 2026-03-30 | 1,105.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,078.14 | 45,000 |
| 2026-03-27 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,073.28 | 861,800 |
| 2026-03-26 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,083.00 | 72,200 |
| 2026-03-25 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,083.00 | 587,400 |
| 2026-03-17 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,083.00 | 284,400 |
| 2026-03-16 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,083.00 | 84,700 |
| 2026-03-13 | 1,110.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,078.14 | 197,100 |
| 2026-03-12 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,078.14 | 69,300 |
| 2026-03-11 | 1,100.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,078.14 | 203,700 |
| 2026-03-10 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,078.14 | 145,300 |
| 2026-03-09 | 1,110.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,073.28 | 334,900 |
| 2026-03-06 | 990.00 | 1,110.00 | 990.00 | 1,110.00 | 1,078.14 | 270,100 |
| 2026-03-05 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,078.14 | 27,600 |
| 2026-03-04 | 1,125.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,058.71 | 142,200 |
| 2026-03-03 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,092.71 | 32,600 |
| 2026-03-02 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,087.85 | 61,200 |
| 2026-02-27 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,097.56 | 68,900 |
| 2026-02-26 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,063.57 | 196,100 |
| 2026-02-25 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,068.43 | 150,900 |
| 2026-02-24 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,068.43 | 80,200 |
| 2026-02-23 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,068.43 | 49,400 |
| 2026-02-20 | 1,095.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,063.57 | 43,100 |
| 2026-02-19 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,063.57 | 87,300 |
| 2026-02-18 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,058.71 | 222,000 |
| 2026-02-13 | 1,090.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,058.71 | 20,200 |
| 2026-02-12 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,049.00 | 140,800 |
| 2026-02-11 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,049.00 | 199,300 |
| 2026-02-10 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,049.00 | 192,600 |
| 2026-02-09 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,044.14 | 304,300 |
| 2026-02-06 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,044.14 | 114,900 |
| 2026-02-05 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,044.14 | 88,300 |
| 2026-02-04 | 1,065.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,044.14 | 265,000 |
| 2026-02-03 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,039.29 | 530,900 |
| 2026-02-02 | 1,070.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,039.29 | 325,900 |
| 2026-01-30 | 1,055.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,039.29 | 282,400 |
| 2026-01-29 | 1,065.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,024.72 | 824,000 |
| 2026-01-28 | 1,050.00 | 1,070.00 | 1,015.00 | 1,065.00 | 1,034.43 | 794,600 |
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.