Jaya Real Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,691,300 |
| 2026-10-21 | 1,135.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | 525,500 |
| 2026-10-20 | 1,130.00 | 1,220.00 | 1,130.00 | 1,150.00 | 1,150.00 | 212,100 |
| 2026-10-19 | 1,140.00 | 1,145.00 | 1,065.00 | 1,135.00 | 1,135.00 | 1,330,400 |
| 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 |
Page 1 of 1 · 23 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.