Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 745.00 | 750.00 | 740.00 | 750.00 | 728.47 | 619,500 |
| 2025-08-11 | 745.00 | 750.00 | 745.00 | 750.00 | 728.47 | 575,700 |
| 2025-08-08 | 745.00 | 750.00 | 740.00 | 750.00 | 728.47 | 486,500 |
| 2025-08-07 | 750.00 | 750.00 | 745.00 | 750.00 | 728.47 | 266,800 |
| 2025-08-06 | 740.00 | 750.00 | 740.00 | 750.00 | 728.47 | 318,000 |
| 2025-08-05 | 745.00 | 750.00 | 740.00 | 750.00 | 728.47 | 893,600 |
| 2025-08-04 | 745.00 | 745.00 | 740.00 | 745.00 | 723.62 | 393,700 |
| 2025-08-01 | 740.00 | 745.00 | 740.00 | 745.00 | 723.62 | 766,400 |
| 2025-07-31 | 745.00 | 750.00 | 725.00 | 745.00 | 723.62 | 1,198,800 |
| 2025-07-30 | 745.00 | 745.00 | 740.00 | 745.00 | 723.62 | 243,100 |
| 2025-07-29 | 740.00 | 745.00 | 740.00 | 745.00 | 723.62 | 219,200 |
| 2025-07-28 | 745.00 | 745.00 | 725.00 | 745.00 | 723.62 | 369,800 |
| 2025-07-25 | 745.00 | 745.00 | 740.00 | 745.00 | 723.62 | 360,700 |
| 2025-07-24 | 745.00 | 745.00 | 740.00 | 745.00 | 723.62 | 778,700 |
| 2025-07-23 | 755.00 | 755.00 | 735.00 | 750.00 | 728.47 | 1,547,700 |
| 2025-07-22 | 745.00 | 755.00 | 740.00 | 750.00 | 728.47 | 156,300 |
| 2025-07-21 | 745.00 | 745.00 | 735.00 | 745.00 | 723.62 | 588,400 |
| 2025-07-18 | 755.00 | 765.00 | 740.00 | 745.00 | 723.62 | 345,500 |
| 2025-07-17 | 725.00 | 735.00 | 725.00 | 735.00 | 713.90 | 227,900 |
| 2025-07-16 | 725.00 | 730.00 | 725.00 | 730.00 | 709.05 | 341,000 |
| 2025-07-15 | 720.00 | 725.00 | 720.00 | 725.00 | 704.19 | 269,200 |
| 2025-07-14 | 710.00 | 720.00 | 710.00 | 720.00 | 699.33 | 265,000 |
| 2025-07-11 | 710.00 | 715.00 | 705.00 | 715.00 | 694.48 | 1,534,400 |
| 2025-07-10 | 715.00 | 715.00 | 710.00 | 715.00 | 694.48 | 362,600 |
| 2025-07-09 | 705.00 | 715.00 | 705.00 | 715.00 | 694.48 | 125,000 |
| 2025-07-08 | 705.00 | 710.00 | 705.00 | 710.00 | 689.62 | 267,500 |
| 2025-07-07 | 710.00 | 710.00 | 705.00 | 710.00 | 689.62 | 397,500 |
| 2025-07-04 | 705.00 | 710.00 | 705.00 | 710.00 | 689.62 | 217,700 |
| 2025-07-03 | 710.00 | 710.00 | 705.00 | 710.00 | 689.62 | 470,400 |
| 2025-07-02 | 705.00 | 710.00 | 705.00 | 710.00 | 689.62 | 861,900 |
| 2025-07-01 | 705.00 | 710.00 | 705.00 | 710.00 | 689.62 | 858,300 |
| 2025-06-30 | 705.00 | 710.00 | 700.00 | 710.00 | 689.62 | 626,700 |
| 2025-06-26 | 710.00 | 710.00 | 705.00 | 710.00 | 689.62 | 857,800 |
| 2025-06-25 | 710.00 | 710.00 | 705.00 | 710.00 | 689.62 | 755,200 |
| 2025-06-24 | 705.00 | 710.00 | 700.00 | 710.00 | 689.62 | 627,300 |
| 2025-06-23 | 705.00 | 710.00 | 705.00 | 710.00 | 689.62 | 506,500 |
| 2025-06-20 | 705.00 | 710.00 | 700.00 | 710.00 | 689.62 | 499,100 |
| 2025-06-19 | 705.00 | 710.00 | 700.00 | 710.00 | 689.62 | 537,900 |
| 2025-06-18 | 705.00 | 710.00 | 695.00 | 705.00 | 684.76 | 569,900 |
| 2025-06-17 | 700.00 | 705.00 | 690.00 | 705.00 | 684.76 | 1,328,600 |
| 2025-06-16 | 710.00 | 715.00 | 700.00 | 715.00 | 668.25 | 1,943,400 |
| 2025-06-13 | 710.00 | 710.00 | 700.00 | 710.00 | 663.58 | 1,116,100 |
| 2025-06-12 | 705.00 | 710.00 | 705.00 | 710.00 | 663.58 | 1,134,600 |
| 2025-06-11 | 710.00 | 710.00 | 705.00 | 710.00 | 663.58 | 971,200 |
| 2025-06-10 | 710.00 | 710.00 | 700.00 | 710.00 | 663.58 | 506,500 |
| 2025-06-05 | 710.00 | 710.00 | 705.00 | 710.00 | 663.58 | 985,900 |
| 2025-06-04 | 710.00 | 710.00 | 700.00 | 710.00 | 663.58 | 654,200 |
| 2025-06-03 | 710.00 | 710.00 | 705.00 | 710.00 | 663.58 | 641,700 |
| 2025-06-02 | 705.00 | 710.00 | 705.00 | 710.00 | 663.58 | 558,600 |
| 2025-05-28 | 710.00 | 710.00 | 705.00 | 710.00 | 663.58 | 648,000 |
| 2025-05-27 | 710.00 | 710.00 | 700.00 | 710.00 | 663.58 | 985,400 |
| 2025-05-26 | 710.00 | 710.00 | 705.00 | 710.00 | 663.58 | 158,900 |
| 2025-05-23 | 705.00 | 710.00 | 700.00 | 710.00 | 663.58 | 759,200 |
| 2025-05-22 | 715.00 | 715.00 | 705.00 | 710.00 | 663.58 | 1,057,300 |
| 2025-05-21 | 715.00 | 715.00 | 705.00 | 715.00 | 668.25 | 799,100 |
| 2025-05-20 | 715.00 | 715.00 | 705.00 | 715.00 | 668.25 | 933,000 |
| 2025-05-19 | 710.00 | 715.00 | 700.00 | 715.00 | 668.25 | 2,019,300 |
| 2025-05-16 | 710.00 | 715.00 | 705.00 | 715.00 | 668.25 | 442,400 |
| 2025-05-15 | 705.00 | 710.00 | 695.00 | 710.00 | 663.58 | 311,200 |
| 2025-05-14 | 705.00 | 705.00 | 695.00 | 700.00 | 654.23 | 704,200 |
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.