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 |
| 2025-10-17 | 850.00 | 860.00 | 845.00 | 860.00 | 835.31 | 321,100 |
| 2025-10-16 | 860.00 | 870.00 | 845.00 | 860.00 | 835.31 | 391,300 |
| 2025-10-15 | 845.00 | 860.00 | 820.00 | 860.00 | 835.31 | 809,600 |
| 2025-10-14 | 855.00 | 870.00 | 845.00 | 860.00 | 835.31 | 611,300 |
| 2025-10-13 | 860.00 | 860.00 | 845.00 | 860.00 | 835.31 | 405,200 |
| 2025-10-10 | 870.00 | 870.00 | 855.00 | 860.00 | 835.31 | 539,000 |
| 2025-10-09 | 865.00 | 870.00 | 850.00 | 865.00 | 840.17 | 1,004,800 |
| 2025-10-08 | 860.00 | 865.00 | 850.00 | 865.00 | 840.17 | 660,400 |
| 2025-10-07 | 865.00 | 865.00 | 845.00 | 865.00 | 840.17 | 428,000 |
| 2025-10-06 | 870.00 | 880.00 | 855.00 | 865.00 | 840.17 | 435,900 |
| 2025-10-03 | 860.00 | 870.00 | 855.00 | 860.00 | 835.31 | 258,600 |
| 2025-10-02 | 855.00 | 875.00 | 845.00 | 860.00 | 835.31 | 180,100 |
| 2025-10-01 | 855.00 | 855.00 | 845.00 | 855.00 | 830.46 | 374,800 |
| 2025-09-30 | 865.00 | 865.00 | 840.00 | 855.00 | 830.46 | 393,200 |
| 2025-09-29 | 845.00 | 855.00 | 835.00 | 855.00 | 830.46 | 321,500 |
| 2025-09-26 | 815.00 | 835.00 | 815.00 | 835.00 | 811.03 | 171,000 |
| 2025-09-25 | 810.00 | 815.00 | 805.00 | 810.00 | 786.75 | 360,300 |
| 2025-09-24 | 810.00 | 810.00 | 800.00 | 810.00 | 786.75 | 730,300 |
| 2025-09-23 | 800.00 | 810.00 | 795.00 | 810.00 | 786.75 | 626,300 |
| 2025-09-22 | 795.00 | 810.00 | 795.00 | 805.00 | 781.89 | 319,600 |
| 2025-09-19 | 805.00 | 805.00 | 795.00 | 805.00 | 781.89 | 705,000 |
| 2025-09-18 | 805.00 | 805.00 | 795.00 | 805.00 | 781.89 | 652,700 |
| 2025-09-17 | 795.00 | 810.00 | 795.00 | 805.00 | 781.89 | 680,500 |
| 2025-09-16 | 800.00 | 800.00 | 795.00 | 800.00 | 777.04 | 427,100 |
| 2025-09-15 | 800.00 | 800.00 | 795.00 | 800.00 | 777.04 | 627,700 |
| 2025-09-12 | 800.00 | 805.00 | 795.00 | 800.00 | 777.04 | 696,800 |
| 2025-09-11 | 785.00 | 805.00 | 785.00 | 805.00 | 781.89 | 753,400 |
| 2025-09-10 | 810.00 | 810.00 | 750.00 | 800.00 | 777.04 | 717,400 |
| 2025-09-09 | 810.00 | 815.00 | 795.00 | 800.00 | 777.04 | 1,085,100 |
| 2025-09-08 | 805.00 | 820.00 | 805.00 | 810.00 | 786.75 | 388,500 |
| 2025-09-05 | 805.00 | 805.00 | 805.00 | 805.00 | 781.89 | 0 |
| 2025-09-04 | 820.00 | 820.00 | 805.00 | 805.00 | 781.89 | 253,300 |
| 2025-09-03 | 800.00 | 810.00 | 785.00 | 805.00 | 781.89 | 374,900 |
| 2025-09-02 | 800.00 | 800.00 | 765.00 | 800.00 | 777.04 | 2,147,800 |
| 2025-09-01 | 745.00 | 940.00 | 745.00 | 800.00 | 777.04 | 4,668,300 |
| 2025-08-29 | 755.00 | 755.00 | 750.00 | 755.00 | 733.33 | 280,500 |
| 2025-08-28 | 755.00 | 755.00 | 750.00 | 755.00 | 733.33 | 307,600 |
| 2025-08-27 | 755.00 | 760.00 | 750.00 | 755.00 | 733.33 | 462,900 |
| 2025-08-26 | 750.00 | 755.00 | 745.00 | 755.00 | 733.33 | 987,100 |
| 2025-08-25 | 760.00 | 765.00 | 745.00 | 755.00 | 733.33 | 215,200 |
| 2025-08-22 | 755.00 | 755.00 | 750.00 | 755.00 | 733.33 | 93,000 |
| 2025-08-21 | 750.00 | 755.00 | 745.00 | 750.00 | 728.47 | 197,000 |
| 2025-08-20 | 750.00 | 750.00 | 745.00 | 750.00 | 728.47 | 914,800 |
| 2025-08-19 | 745.00 | 750.00 | 745.00 | 750.00 | 728.47 | 738,400 |
| 2025-08-18 | 750.00 | 750.00 | 750.00 | 750.00 | 728.47 | 0 |
| 2025-08-15 | 755.00 | 755.00 | 740.00 | 750.00 | 728.47 | 1,343,600 |
| 2025-08-14 | 740.00 | 750.00 | 740.00 | 750.00 | 728.47 | 801,500 |
| 2025-08-13 | 740.00 | 750.00 | 740.00 | 750.00 | 728.47 | 882,300 |
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.