Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 705.00 | 705.00 | 695.00 | 700.00 | 654.23 | 704,200 |
| 2025-05-09 | 705.00 | 710.00 | 700.00 | 705.00 | 658.91 | 598,400 |
| 2025-05-08 | 710.00 | 715.00 | 700.00 | 705.00 | 658.91 | 1,006,700 |
| 2025-05-07 | 700.00 | 710.00 | 695.00 | 710.00 | 663.58 | 1,042,900 |
| 2025-05-06 | 710.00 | 710.00 | 695.00 | 710.00 | 663.58 | 1,196,700 |
| 2025-05-05 | 715.00 | 715.00 | 695.00 | 710.00 | 663.58 | 1,382,200 |
| 2025-05-02 | 710.00 | 715.00 | 695.00 | 715.00 | 668.25 | 598,500 |
| 2025-04-30 | 705.00 | 710.00 | 695.00 | 710.00 | 663.58 | 499,100 |
| 2025-04-29 | 710.00 | 715.00 | 695.00 | 710.00 | 663.58 | 246,800 |
| 2025-04-28 | 695.00 | 700.00 | 695.00 | 700.00 | 654.23 | 203,500 |
| 2025-04-25 | 700.00 | 705.00 | 695.00 | 700.00 | 654.23 | 236,400 |
| 2025-04-24 | 705.00 | 705.00 | 695.00 | 700.00 | 654.23 | 303,100 |
| 2025-04-23 | 700.00 | 710.00 | 695.00 | 700.00 | 654.23 | 266,100 |
| 2025-04-22 | 705.00 | 705.00 | 695.00 | 700.00 | 654.23 | 295,900 |
| 2025-04-21 | 700.00 | 705.00 | 695.00 | 700.00 | 654.23 | 197,800 |
| 2025-04-17 | 700.00 | 705.00 | 695.00 | 700.00 | 654.23 | 225,200 |
| 2025-04-16 | 720.00 | 720.00 | 700.00 | 700.00 | 654.23 | 185,600 |
| 2025-04-15 | 695.00 | 700.00 | 695.00 | 700.00 | 654.23 | 413,300 |
| 2025-04-14 | 705.00 | 705.00 | 695.00 | 705.00 | 658.91 | 570,100 |
| 2025-04-11 | 705.00 | 705.00 | 695.00 | 700.00 | 654.23 | 304,600 |
| 2025-04-10 | 720.00 | 725.00 | 695.00 | 700.00 | 654.23 | 728,100 |
| 2025-04-09 | 715.00 | 720.00 | 690.00 | 720.00 | 672.92 | 207,300 |
| 2025-04-08 | 730.00 | 730.00 | 670.00 | 720.00 | 672.92 | 192,500 |
| 2025-03-27 | 730.00 | 740.00 | 730.00 | 730.00 | 682.27 | 290,700 |
| 2025-03-26 | 735.00 | 740.00 | 725.00 | 730.00 | 682.27 | 259,400 |
| 2025-03-25 | 730.00 | 735.00 | 720.00 | 730.00 | 682.27 | 685,300 |
| 2025-03-24 | 720.00 | 740.00 | 715.00 | 730.00 | 682.27 | 548,700 |
| 2025-03-21 | 725.00 | 750.00 | 725.00 | 745.00 | 696.29 | 170,100 |
| 2025-03-20 | 740.00 | 750.00 | 735.00 | 745.00 | 696.29 | 106,700 |
| 2025-03-19 | 735.00 | 740.00 | 735.00 | 740.00 | 691.62 | 72,500 |
| 2025-03-18 | 740.00 | 740.00 | 720.00 | 735.00 | 686.94 | 546,500 |
| 2025-03-17 | 720.00 | 750.00 | 720.00 | 750.00 | 700.96 | 49,000 |
| 2025-03-14 | 735.00 | 750.00 | 730.00 | 735.00 | 686.94 | 669,100 |
| 2025-03-13 | 755.00 | 755.00 | 745.00 | 750.00 | 700.96 | 163,600 |
| 2025-03-12 | 745.00 | 750.00 | 730.00 | 750.00 | 700.96 | 137,300 |
| 2025-03-11 | 735.00 | 750.00 | 735.00 | 745.00 | 696.29 | 7,200 |
| 2025-03-10 | 745.00 | 750.00 | 745.00 | 745.00 | 696.29 | 94,500 |
| 2025-03-07 | 745.00 | 750.00 | 730.00 | 750.00 | 700.96 | 122,000 |
| 2025-03-06 | 740.00 | 745.00 | 730.00 | 745.00 | 696.29 | 98,100 |
| 2025-03-05 | 735.00 | 740.00 | 725.00 | 740.00 | 691.62 | 149,400 |
| 2025-03-04 | 725.00 | 735.00 | 725.00 | 735.00 | 686.94 | 151,700 |
| 2025-03-03 | 730.00 | 735.00 | 715.00 | 725.00 | 677.60 | 675,400 |
| 2025-02-28 | 735.00 | 735.00 | 700.00 | 730.00 | 682.27 | 774,800 |
| 2025-02-27 | 735.00 | 735.00 | 725.00 | 735.00 | 686.94 | 403,800 |
| 2025-02-26 | 735.00 | 740.00 | 710.00 | 740.00 | 691.62 | 132,400 |
| 2025-02-25 | 735.00 | 735.00 | 725.00 | 735.00 | 686.94 | 63,200 |
| 2025-02-24 | 735.00 | 740.00 | 725.00 | 735.00 | 686.94 | 33,000 |
| 2025-02-21 | 735.00 | 735.00 | 730.00 | 735.00 | 686.94 | 177,700 |
| 2025-02-20 | 725.00 | 735.00 | 725.00 | 735.00 | 686.94 | 164,700 |
| 2025-02-19 | 730.00 | 735.00 | 725.00 | 735.00 | 686.94 | 168,200 |
| 2025-02-18 | 745.00 | 750.00 | 730.00 | 735.00 | 686.94 | 563,900 |
| 2025-02-17 | 735.00 | 745.00 | 730.00 | 745.00 | 696.29 | 412,900 |
| 2025-02-14 | 735.00 | 735.00 | 725.00 | 735.00 | 686.94 | 571,900 |
| 2025-02-13 | 740.00 | 745.00 | 725.00 | 735.00 | 686.94 | 335,100 |
| 2025-02-12 | 730.00 | 740.00 | 730.00 | 735.00 | 686.94 | 202,400 |
| 2025-02-11 | 735.00 | 740.00 | 730.00 | 735.00 | 686.94 | 436,700 |
| 2025-02-10 | 740.00 | 740.00 | 730.00 | 740.00 | 691.62 | 84,500 |
| 2025-02-07 | 720.00 | 740.00 | 720.00 | 740.00 | 691.62 | 231,900 |
| 2025-02-06 | 730.00 | 740.00 | 720.00 | 735.00 | 686.94 | 696,200 |
| 2025-02-05 | 735.00 | 735.00 | 730.00 | 735.00 | 686.94 | 289,200 |
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.