Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 860.00 | 865.00 | 855.00 | 860.00 | 835.31 | 767,100 |
| 2025-11-03 | 865.00 | 865.00 | 850.00 | 860.00 | 835.31 | 814,100 |
| 2025-10-31 | 855.00 | 860.00 | 850.00 | 860.00 | 835.31 | 573,200 |
| 2025-10-30 | 875.00 | 875.00 | 855.00 | 860.00 | 835.31 | 755,400 |
| 2025-10-29 | 860.00 | 860.00 | 855.00 | 860.00 | 835.31 | 621,300 |
| 2025-10-28 | 860.00 | 865.00 | 855.00 | 860.00 | 835.31 | 186,400 |
| 2025-10-27 | 860.00 | 865.00 | 845.00 | 860.00 | 835.31 | 324,000 |
| 2025-10-24 | 860.00 | 860.00 | 850.00 | 860.00 | 835.31 | 553,900 |
| 2025-10-23 | 860.00 | 870.00 | 855.00 | 860.00 | 835.31 | 857,900 |
| 2025-10-22 | 870.00 | 880.00 | 860.00 | 870.00 | 845.03 | 354,100 |
| 2025-10-21 | 860.00 | 870.00 | 855.00 | 870.00 | 845.03 | 515,200 |
| 2025-10-20 | 860.00 | 865.00 | 850.00 | 865.00 | 840.17 | 491,900 |
← NewerPage 5 of 5 · 252 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.