Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 490.00 | 492.00 | 486.00 | 488.00 | 405.09 | 2,349,600 |
| 2021-11-12 | 490.00 | 492.00 | 488.00 | 490.00 | 406.75 | 2,065,500 |
| 2021-11-11 | 490.00 | 494.00 | 488.00 | 490.00 | 406.75 | 1,207,900 |
| 2021-11-10 | 494.00 | 494.00 | 488.00 | 490.00 | 406.75 | 2,353,200 |
| 2021-11-09 | 494.00 | 494.00 | 488.00 | 490.00 | 406.75 | 3,698,800 |
| 2021-11-08 | 494.00 | 494.00 | 486.00 | 494.00 | 410.07 | 3,794,700 |
| 2021-11-05 | 498.00 | 498.00 | 490.00 | 494.00 | 410.07 | 1,911,400 |
| 2021-11-04 | 496.00 | 498.00 | 494.00 | 498.00 | 413.39 | 1,889,900 |
| 2021-11-03 | 498.00 | 498.00 | 490.00 | 496.00 | 411.73 | 1,241,000 |
| 2021-11-02 | 496.00 | 498.00 | 492.00 | 496.00 | 411.73 | 1,086,700 |
| 2021-11-01 | 498.00 | 498.00 | 490.00 | 496.00 | 411.73 | 1,787,100 |
| 2021-10-29 | 496.00 | 496.00 | 490.00 | 496.00 | 411.73 | 2,053,700 |
| 2021-10-28 | 498.00 | 498.00 | 494.00 | 496.00 | 411.73 | 1,186,200 |
| 2021-10-27 | 500.00 | 500.00 | 496.00 | 498.00 | 413.39 | 1,916,900 |
| 2021-10-26 | 500.00 | 500.00 | 496.00 | 500.00 | 415.05 | 2,524,200 |
| 2021-10-25 | 498.00 | 500.00 | 496.00 | 500.00 | 415.05 | 7,734,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.