Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 660.00 | 660.00 | 645.00 | 660.00 | 616.85 | 821,700 |
| 2024-10-30 | 650.00 | 660.00 | 650.00 | 660.00 | 616.85 | 307,800 |
| 2024-10-29 | 655.00 | 655.00 | 650.00 | 655.00 | 612.17 | 128,100 |
| 2024-10-28 | 655.00 | 655.00 | 645.00 | 655.00 | 612.17 | 743,300 |
| 2024-10-25 | 655.00 | 655.00 | 650.00 | 655.00 | 612.17 | 250,400 |
| 2024-10-24 | 650.00 | 655.00 | 650.00 | 655.00 | 612.17 | 133,900 |
| 2024-10-23 | 655.00 | 655.00 | 640.00 | 650.00 | 607.50 | 868,200 |
| 2024-10-22 | 655.00 | 660.00 | 650.00 | 655.00 | 612.17 | 165,300 |
| 2024-10-21 | 655.00 | 660.00 | 645.00 | 650.00 | 607.50 | 369,400 |
| 2024-10-18 | 650.00 | 655.00 | 645.00 | 650.00 | 607.50 | 857,000 |
| 2024-10-17 | 655.00 | 660.00 | 645.00 | 650.00 | 607.50 | 919,700 |
| 2024-10-16 | 650.00 | 655.00 | 650.00 | 655.00 | 612.17 | 249,700 |
| 2024-10-15 | 655.00 | 660.00 | 645.00 | 650.00 | 607.50 | 841,900 |
| 2024-10-14 | 655.00 | 660.00 | 645.00 | 650.00 | 607.50 | 1,280,300 |
| 2024-10-11 | 655.00 | 660.00 | 650.00 | 655.00 | 612.17 | 1,037,700 |
| 2024-10-10 | 655.00 | 660.00 | 645.00 | 655.00 | 612.17 | 1,044,700 |
| 2024-10-09 | 655.00 | 655.00 | 645.00 | 655.00 | 612.17 | 1,004,800 |
| 2024-10-08 | 650.00 | 655.00 | 645.00 | 655.00 | 612.17 | 869,800 |
| 2024-10-07 | 660.00 | 665.00 | 650.00 | 650.00 | 607.50 | 1,332,200 |
| 2024-10-04 | 655.00 | 660.00 | 645.00 | 660.00 | 616.85 | 214,100 |
| 2024-10-03 | 650.00 | 655.00 | 645.00 | 655.00 | 612.17 | 222,500 |
| 2024-10-02 | 650.00 | 655.00 | 650.00 | 650.00 | 607.50 | 571,600 |
| 2024-10-01 | 650.00 | 660.00 | 645.00 | 650.00 | 607.50 | 1,380,000 |
| 2024-09-30 | 655.00 | 660.00 | 650.00 | 660.00 | 616.85 | 1,025,000 |
| 2024-09-27 | 655.00 | 660.00 | 650.00 | 660.00 | 616.85 | 821,800 |
| 2024-09-26 | 655.00 | 660.00 | 650.00 | 660.00 | 616.85 | 767,900 |
| 2024-09-25 | 660.00 | 660.00 | 650.00 | 660.00 | 616.85 | 914,700 |
| 2024-09-24 | 660.00 | 660.00 | 650.00 | 660.00 | 616.85 | 1,397,800 |
| 2024-09-23 | 660.00 | 660.00 | 655.00 | 660.00 | 616.85 | 393,700 |
| 2024-09-20 | 660.00 | 660.00 | 650.00 | 660.00 | 616.85 | 451,400 |
| 2024-09-19 | 650.00 | 665.00 | 640.00 | 660.00 | 616.85 | 297,100 |
| 2024-09-18 | 655.00 | 655.00 | 645.00 | 650.00 | 607.50 | 1,219,800 |
| 2024-09-17 | 655.00 | 655.00 | 645.00 | 655.00 | 612.17 | 232,200 |
| 2024-09-13 | 660.00 | 660.00 | 650.00 | 655.00 | 612.17 | 567,300 |
| 2024-09-12 | 655.00 | 660.00 | 650.00 | 660.00 | 616.85 | 451,800 |
| 2024-09-11 | 655.00 | 660.00 | 655.00 | 660.00 | 616.85 | 298,300 |
| 2024-09-10 | 655.00 | 660.00 | 645.00 | 655.00 | 612.17 | 595,000 |
| 2024-09-09 | 660.00 | 660.00 | 650.00 | 655.00 | 612.17 | 322,600 |
| 2024-09-06 | 660.00 | 660.00 | 655.00 | 660.00 | 616.85 | 108,900 |
| 2024-09-05 | 660.00 | 660.00 | 650.00 | 660.00 | 616.85 | 238,200 |
| 2024-09-04 | 660.00 | 660.00 | 650.00 | 660.00 | 616.85 | 311,300 |
| 2024-09-03 | 660.00 | 665.00 | 650.00 | 655.00 | 612.17 | 1,289,100 |
| 2024-09-02 | 665.00 | 665.00 | 655.00 | 665.00 | 621.52 | 1,127,400 |
| 2024-08-30 | 660.00 | 665.00 | 655.00 | 665.00 | 621.52 | 257,100 |
| 2024-08-29 | 660.00 | 660.00 | 650.00 | 660.00 | 616.85 | 358,300 |
| 2024-08-28 | 655.00 | 665.00 | 625.00 | 655.00 | 612.17 | 2,136,900 |
| 2024-08-27 | 660.00 | 665.00 | 630.00 | 655.00 | 612.17 | 1,524,200 |
| 2024-08-26 | 660.00 | 665.00 | 655.00 | 660.00 | 616.85 | 508,400 |
| 2024-08-23 | 665.00 | 665.00 | 655.00 | 660.00 | 616.85 | 470,100 |
| 2024-08-22 | 665.00 | 665.00 | 655.00 | 665.00 | 621.52 | 419,600 |
| 2024-08-21 | 665.00 | 665.00 | 660.00 | 665.00 | 621.52 | 497,800 |
| 2024-08-20 | 660.00 | 675.00 | 655.00 | 660.00 | 616.85 | 1,408,100 |
| 2024-08-19 | 665.00 | 665.00 | 650.00 | 660.00 | 616.85 | 1,913,100 |
| 2024-08-16 | 665.00 | 665.00 | 660.00 | 665.00 | 621.52 | 405,500 |
| 2024-08-15 | 665.00 | 665.00 | 660.00 | 665.00 | 621.52 | 595,700 |
| 2024-08-14 | 665.00 | 665.00 | 660.00 | 665.00 | 621.52 | 554,800 |
| 2024-08-13 | 660.00 | 670.00 | 655.00 | 665.00 | 621.52 | 1,679,400 |
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.