Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 730.00 | 750.00 | 730.00 | 740.00 | 691.62 | 372,800 |
| 2025-02-03 | 740.00 | 740.00 | 730.00 | 740.00 | 691.62 | 465,700 |
| 2025-01-31 | 740.00 | 745.00 | 735.00 | 740.00 | 691.62 | 346,300 |
| 2025-01-30 | 740.00 | 740.00 | 730.00 | 740.00 | 691.62 | 322,800 |
| 2025-01-24 | 740.00 | 745.00 | 735.00 | 740.00 | 691.62 | 329,900 |
| 2025-01-23 | 760.00 | 760.00 | 735.00 | 745.00 | 696.29 | 698,300 |
| 2025-01-22 | 740.00 | 755.00 | 730.00 | 745.00 | 696.29 | 408,800 |
| 2025-01-21 | 745.00 | 745.00 | 730.00 | 740.00 | 691.62 | 728,100 |
| 2025-01-20 | 745.00 | 745.00 | 720.00 | 745.00 | 696.29 | 712,000 |
| 2025-01-17 | 745.00 | 745.00 | 715.00 | 745.00 | 696.29 | 701,600 |
| 2025-01-16 | 755.00 | 755.00 | 700.00 | 745.00 | 696.29 | 663,700 |
| 2025-01-15 | 750.00 | 755.00 | 740.00 | 755.00 | 705.64 | 708,400 |
| 2025-01-14 | 755.00 | 755.00 | 730.00 | 755.00 | 705.64 | 387,900 |
| 2025-01-13 | 755.00 | 755.00 | 700.00 | 755.00 | 705.64 | 244,200 |
| 2025-01-10 | 755.00 | 755.00 | 745.00 | 755.00 | 705.64 | 306,400 |
| 2025-01-09 | 750.00 | 765.00 | 745.00 | 755.00 | 705.64 | 383,800 |
| 2025-01-08 | 740.00 | 750.00 | 740.00 | 745.00 | 696.29 | 307,500 |
| 2025-01-07 | 740.00 | 740.00 | 730.00 | 740.00 | 691.62 | 1,590,500 |
| 2025-01-06 | 750.00 | 750.00 | 735.00 | 740.00 | 691.62 | 425,800 |
| 2025-01-03 | 750.00 | 750.00 | 745.00 | 750.00 | 700.96 | 281,600 |
| 2025-01-02 | 740.00 | 755.00 | 735.00 | 750.00 | 700.96 | 728,800 |
| 2024-12-30 | 715.00 | 740.00 | 710.00 | 740.00 | 691.62 | 1,080,600 |
| 2024-12-27 | 710.00 | 720.00 | 700.00 | 715.00 | 668.25 | 1,122,600 |
| 2024-12-24 | 680.00 | 750.00 | 675.00 | 710.00 | 663.58 | 1,012,800 |
| 2024-12-23 | 675.00 | 680.00 | 670.00 | 680.00 | 635.54 | 764,800 |
| 2024-12-20 | 665.00 | 675.00 | 665.00 | 675.00 | 630.87 | 349,600 |
| 2024-12-19 | 675.00 | 675.00 | 655.00 | 670.00 | 626.19 | 1,975,700 |
| 2024-12-18 | 670.00 | 675.00 | 665.00 | 675.00 | 630.87 | 698,000 |
| 2024-12-17 | 670.00 | 675.00 | 660.00 | 670.00 | 626.19 | 425,000 |
| 2024-12-16 | 675.00 | 675.00 | 670.00 | 675.00 | 630.87 | 477,500 |
| 2024-12-13 | 665.00 | 675.00 | 665.00 | 675.00 | 630.87 | 437,300 |
| 2024-12-12 | 675.00 | 675.00 | 665.00 | 675.00 | 630.87 | 222,900 |
| 2024-12-11 | 660.00 | 670.00 | 655.00 | 670.00 | 626.19 | 698,000 |
| 2024-12-10 | 660.00 | 665.00 | 655.00 | 665.00 | 621.52 | 370,800 |
| 2024-12-09 | 660.00 | 665.00 | 660.00 | 665.00 | 621.52 | 468,000 |
| 2024-12-06 | 650.00 | 660.00 | 650.00 | 660.00 | 616.85 | 336,300 |
| 2024-12-05 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 711,600 |
| 2024-12-04 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 534,400 |
| 2024-12-03 | 655.00 | 660.00 | 645.00 | 650.00 | 607.50 | 1,330,400 |
| 2024-12-02 | 660.00 | 660.00 | 640.00 | 655.00 | 612.17 | 1,464,100 |
| 2024-11-29 | 655.00 | 655.00 | 650.00 | 655.00 | 612.17 | 1,013,300 |
| 2024-11-28 | 655.00 | 655.00 | 650.00 | 655.00 | 612.17 | 182,800 |
| 2024-11-26 | 660.00 | 665.00 | 645.00 | 655.00 | 612.17 | 1,510,300 |
| 2024-11-25 | 655.00 | 665.00 | 650.00 | 665.00 | 621.52 | 251,500 |
| 2024-11-22 | 650.00 | 655.00 | 650.00 | 655.00 | 612.17 | 371,600 |
| 2024-11-21 | 650.00 | 650.00 | 645.00 | 650.00 | 607.50 | 594,600 |
| 2024-11-20 | 650.00 | 650.00 | 645.00 | 650.00 | 607.50 | 502,000 |
| 2024-11-19 | 650.00 | 650.00 | 645.00 | 650.00 | 607.50 | 953,200 |
| 2024-11-18 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 845,700 |
| 2024-11-15 | 650.00 | 650.00 | 645.00 | 650.00 | 607.50 | 184,200 |
| 2024-11-14 | 650.00 | 655.00 | 645.00 | 645.00 | 602.83 | 511,500 |
| 2024-11-13 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 1,058,300 |
| 2024-11-12 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 1,312,900 |
| 2024-11-11 | 650.00 | 650.00 | 645.00 | 650.00 | 607.50 | 238,200 |
| 2024-11-08 | 650.00 | 650.00 | 640.00 | 645.00 | 602.83 | 780,400 |
| 2024-11-07 | 650.00 | 650.00 | 640.00 | 650.00 | 607.50 | 332,600 |
| 2024-11-06 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 357,600 |
| 2024-11-05 | 655.00 | 655.00 | 635.00 | 650.00 | 607.50 | 1,896,800 |
| 2024-11-04 | 655.00 | 655.00 | 640.00 | 655.00 | 612.17 | 261,700 |
| 2024-11-01 | 655.00 | 655.00 | 645.00 | 655.00 | 612.17 | 576,000 |
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.