Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,034.43 | 351,100 |
| 2026-01-26 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,034.43 | 339,100 |
| 2026-01-23 | 1,065.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,039.29 | 739,200 |
| 2026-01-22 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,039.29 | 334,300 |
| 2026-01-21 | 1,070.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,039.29 | 426,000 |
| 2026-01-20 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,044.14 | 111,800 |
| 2026-01-19 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,044.14 | 293,400 |
| 2026-01-16 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,039.29 | 0 |
| 2026-01-15 | 1,075.00 | 1,100.00 | 1,030.00 | 1,070.00 | 1,039.29 | 411,100 |
| 2026-01-14 | 1,050.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,034.43 | 149,700 |
| 2026-01-13 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,019.86 | 463,900 |
| 2026-01-12 | 1,050.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,019.86 | 304,200 |
| 2026-01-09 | 1,070.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,019.86 | 1,593,300 |
| 2026-01-08 | 1,070.00 | 1,075.00 | 1,015.00 | 1,070.00 | 1,039.29 | 1,532,100 |
| 2026-01-07 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,049.00 | 636,200 |
| 2026-01-06 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,049.00 | 127,900 |
| 2026-01-05 | 1,065.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,049.00 | 218,500 |
| 2026-01-02 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,053.86 | 151,600 |
| 2026-01-01 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,049.00 | 0 |
| 2025-12-31 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,049.00 | 0 |
| 2025-12-30 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,049.00 | 164,200 |
| 2025-12-29 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,044.14 | 263,700 |
| 2025-12-26 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,044.14 | 0 |
| 2025-12-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,044.14 | 0 |
| 2025-12-24 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,044.14 | 392,700 |
| 2025-12-23 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,044.14 | 397,700 |
| 2025-12-22 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,044.14 | 424,800 |
| 2025-12-19 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,044.14 | 268,300 |
| 2025-12-18 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,044.14 | 169,800 |
| 2025-12-17 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,044.14 | 165,900 |
| 2025-12-16 | 1,075.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,044.14 | 247,400 |
| 2025-12-15 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,044.14 | 477,100 |
| 2025-12-12 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,044.14 | 398,500 |
| 2025-12-11 | 1,070.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,039.29 | 293,300 |
| 2025-12-10 | 1,070.00 | 1,095.00 | 1,040.00 | 1,070.00 | 1,039.29 | 671,600 |
| 2025-12-09 | 1,075.00 | 1,205.00 | 1,050.00 | 1,070.00 | 1,039.29 | 1,608,800 |
| 2025-12-08 | 1,070.00 | 1,080.00 | 1,000.00 | 1,070.00 | 1,039.29 | 1,502,100 |
| 2025-12-05 | 1,015.00 | 1,265.00 | 1,015.00 | 1,070.00 | 1,039.29 | 1,519,200 |
| 2025-12-04 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 985.87 | 166,900 |
| 2025-12-03 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 981.01 | 217,300 |
| 2025-12-02 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 981.01 | 321,200 |
| 2025-12-01 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 985.87 | 428,200 |
| 2025-11-28 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 985.87 | 264,500 |
| 2025-11-27 | 1,020.00 | 1,020.00 | 985.00 | 1,010.00 | 981.01 | 734,200 |
| 2025-11-26 | 1,030.00 | 1,050.00 | 995.00 | 1,020.00 | 990.72 | 1,064,900 |
| 2025-11-25 | 1,030.00 | 1,095.00 | 995.00 | 1,030.00 | 1,000.44 | 478,200 |
| 2025-11-24 | 965.00 | 1,025.00 | 945.00 | 1,000.00 | 971.30 | 681,500 |
| 2025-11-21 | 970.00 | 1,150.00 | 960.00 | 990.00 | 961.58 | 1,519,600 |
| 2025-11-20 | 900.00 | 995.00 | 895.00 | 960.00 | 932.44 | 800,300 |
| 2025-11-19 | 890.00 | 895.00 | 880.00 | 895.00 | 869.31 | 214,000 |
| 2025-11-18 | 890.00 | 895.00 | 875.00 | 890.00 | 864.45 | 370,200 |
| 2025-11-17 | 880.00 | 890.00 | 875.00 | 890.00 | 864.45 | 200,700 |
| 2025-11-14 | 880.00 | 885.00 | 870.00 | 880.00 | 854.74 | 514,200 |
| 2025-11-13 | 885.00 | 885.00 | 870.00 | 880.00 | 854.74 | 394,600 |
| 2025-11-12 | 875.00 | 895.00 | 870.00 | 880.00 | 854.74 | 236,400 |
| 2025-11-11 | 870.00 | 880.00 | 870.00 | 875.00 | 849.88 | 232,400 |
| 2025-11-10 | 875.00 | 875.00 | 865.00 | 870.00 | 845.03 | 538,600 |
| 2025-11-07 | 860.00 | 865.00 | 855.00 | 865.00 | 840.17 | 1,081,100 |
| 2025-11-06 | 855.00 | 860.00 | 855.00 | 860.00 | 835.31 | 756,400 |
| 2025-11-05 | 860.00 | 860.00 | 850.00 | 860.00 | 835.31 | 807,000 |
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.