Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,135.00 | 1,420.00 | 1,035.00 | 1,145.00 | 1,145.00 | 829,200 |
| 2026-10-15 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 735,100 |
| 2026-10-14 | 1,165.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 404,500 |
| 2026-10-13 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 55,400 |
| 2026-10-12 | 1,155.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 355,800 |
| 2026-10-09 | 1,155.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 599,000 |
| 2026-10-08 | 1,150.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 119,000 |
| 2026-10-07 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 354,600 |
| 2026-10-06 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 970,200 |
| 2026-10-05 | 1,165.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 668,700 |
| 2026-10-02 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,160.00 | 270,000 |
| 2026-10-01 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | 639,100 |
| 2026-09-30 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 442,700 |
| 2026-09-29 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | 689,000 |
| 2026-09-28 | 1,150.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | 136,300 |
| 2026-09-25 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,539,500 |
| 2026-09-24 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 611,400 |
| 2026-09-23 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 984,400 |
| 2026-09-22 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 995,600 |
| 2026-09-21 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 762,000 |
| 2026-09-18 | 1,110.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | 24,900 |
| 2026-09-17 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 639,500 |
| 2026-09-16 | 1,090.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,120.00 | 699,900 |
| 2026-09-15 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 246,700 |
| 2026-09-14 | 1,110.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | 938,900 |
| 2026-09-11 | 1,125.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | 867,100 |
| 2026-09-10 | 1,125.00 | 1,135.00 | 1,095.00 | 1,125.00 | 1,125.00 | 440,700 |
| 2026-09-09 | 1,120.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 58,700 |
| 2026-09-08 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 35,400 |
| 2026-09-07 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 426,400 |
| 2026-09-04 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 412,400 |
| 2026-09-03 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,383,100 |
| 2026-09-02 | 1,085.00 | 1,135.00 | 1,075.00 | 1,095.00 | 1,095.00 | 659,900 |
| 2026-09-01 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 266,000 |
| 2026-08-31 | 1,080.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 315,200 |
| 2026-08-28 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 183,900 |
| 2026-08-27 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 680,200 |
| 2026-08-26 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 309,200 |
| 2026-08-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-08-24 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 555,500 |
| 2026-08-21 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 254,800 |
| 2026-08-20 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 195,400 |
| 2026-08-19 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 946,700 |
| 2026-08-18 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,237,700 |
| 2026-08-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-08-14 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,041,600 |
| 2026-08-13 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 202,600 |
| 2026-08-12 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 548,900 |
| 2026-08-11 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,154,700 |
| 2026-08-10 | 1,080.00 | 1,135.00 | 1,080.00 | 1,110.00 | 1,110.00 | 165,400 |
| 2026-08-07 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 324,500 |
| 2026-08-06 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 318,700 |
| 2026-08-05 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 2,084,000 |
| 2026-08-04 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 238,900 |
| 2026-08-03 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 264,600 |
| 2026-07-31 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 2,110,100 |
| 2026-07-30 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,449,400 |
| 2026-07-29 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,274,800 |
| 2026-07-28 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 660,200 |
| 2026-07-27 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 263,300 |
Page 1 of 21 · 1,217 trading daysOlder →
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.