PT Jaya Real Property Tbk JRPT
IDX · Indonesia · Finance
IDR 1,145.00-5.00 (-0.43%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,145.00 | -0.43% | IDR 1,150.00 | IDR 1,155.00 | IDR 1,140.00 | 639.10K |
| 2026-09-30 | IDR 1,150.00 | 0.00% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,140.00 | 442.70K |
| 2026-09-29 | IDR 1,150.00 | 0.00% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,145.00 | 689.00K |
| 2026-09-28 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,145.00 | 136.30K |
| 2026-09-25 | IDR 1,150.00 | 0.00% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,140.00 | 1.54M |
| 2026-09-24 | IDR 1,150.00 | 0.00% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,135.00 | 611.40K |
| 2026-09-23 | IDR 1,150.00 | 0.00% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,135.00 | 984.40K |
| 2026-09-22 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,130.00 | 995.60K |
| 2026-09-21 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,120.00 | 762.00K |
| 2026-09-18 | IDR 1,150.00 | +2.68% | IDR 1,110.00 | IDR 1,150.00 | IDR 1,110.00 | 24.90K |
| 2026-09-17 | IDR 1,120.00 | 0.00% | IDR 1,115.00 | IDR 1,120.00 | IDR 1,100.00 | 639.50K |
| 2026-09-16 | IDR 1,120.00 | 0.00% | IDR 1,090.00 | IDR 1,125.00 | IDR 1,090.00 | 699.90K |
| 2026-09-15 | IDR 1,120.00 | +0.90% | IDR 1,115.00 | IDR 1,120.00 | IDR 1,115.00 | 246.70K |
| 2026-09-14 | IDR 1,110.00 | -0.45% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,085.00 | 938.90K |
| 2026-09-11 | IDR 1,115.00 | -0.89% | IDR 1,125.00 | IDR 1,135.00 | IDR 1,095.00 | 867.10K |
| 2026-09-10 | IDR 1,125.00 | 0.00% | IDR 1,125.00 | IDR 1,135.00 | IDR 1,095.00 | 440.70K |
| 2026-09-09 | IDR 1,125.00 | +1.35% | IDR 1,120.00 | IDR 1,125.00 | IDR 1,110.00 | 58.70K |
| 2026-09-08 | IDR 1,110.00 | +1.83% | IDR 1,100.00 | IDR 1,110.00 | IDR 1,100.00 | 35.40K |
| 2026-09-07 | IDR 1,090.00 | 0.00% | IDR 1,085.00 | IDR 1,090.00 | IDR 1,080.00 | 426.40K |
| 2026-09-04 | IDR 1,090.00 | 0.00% | IDR 1,080.00 | IDR 1,090.00 | IDR 1,075.00 | 412.40K |
| 2026-09-03 | IDR 1,090.00 | -0.46% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,080.00 | 1.38M |
| 2026-09-02 | IDR 1,095.00 | +0.92% | IDR 1,085.00 | IDR 1,135.00 | IDR 1,075.00 | 659.90K |
| 2026-09-01 | IDR 1,085.00 | 0.00% | IDR 1,085.00 | IDR 1,090.00 | IDR 1,080.00 | 266.00K |
| 2026-08-31 | IDR 1,085.00 | +0.46% | IDR 1,080.00 | IDR 1,085.00 | IDR 1,075.00 | 315.20K |
| 2026-08-28 | IDR 1,080.00 | +0.47% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,070.00 | 183.90K |
| 2026-08-27 | IDR 1,075.00 | -0.46% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 680.20K |
| 2026-08-26 | IDR 1,080.00 | +0.47% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 309.20K |
| 2026-08-25 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-08-24 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,070.00 | 555.50K |
| 2026-08-21 | IDR 1,075.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 254.80K |
| 2026-08-20 | IDR 1,075.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 195.40K |
| 2026-08-19 | IDR 1,075.00 | -0.46% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,070.00 | 946.70K |
| 2026-08-18 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 1.24M |
| 2026-08-14 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 1.04M |
| 2026-08-13 | IDR 1,080.00 | 0.00% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,070.00 | 202.60K |
| 2026-08-12 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 548.90K |
| 2026-08-11 | IDR 1,080.00 | -2.70% | IDR 1,085.00 | IDR 1,085.00 | IDR 1,075.00 | 1.15M |
| 2026-08-10 | IDR 1,110.00 | +3.26% | IDR 1,080.00 | IDR 1,135.00 | IDR 1,080.00 | 165.40K |
| 2026-08-07 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,070.00 | 324.50K |
| 2026-08-06 | IDR 1,075.00 | -0.46% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 318.70K |
| 2026-08-05 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 2.08M |
| 2026-08-04 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 238.90K |
| 2026-08-03 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 264.60K |
| 2026-07-31 | IDR 1,080.00 | 0.00% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 2.11M |
| 2026-07-30 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 1.45M |
| 2026-07-29 | IDR 1,080.00 | 0.00% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,070.00 | 1.27M |
| 2026-07-28 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 660.20K |
| 2026-07-27 | IDR 1,080.00 | +0.47% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 263.30K |
| 2026-07-24 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 105.00K |
| 2026-07-23 | IDR 1,075.00 | 0.00% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,070.00 | 302.90K |
| 2026-07-22 | IDR 1,075.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 414.90K |
| 2026-07-21 | IDR 1,075.00 | 0.00% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,065.00 | 367.50K |
| 2026-07-20 | IDR 1,075.00 | -0.46% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 260.10K |
| 2026-07-17 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 2.26M |
| 2026-07-16 | IDR 1,080.00 | 0.00% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 2.60M |
| 2026-07-15 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 213.00K |
| 2026-07-14 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,065.00 | 2.09M |
| 2026-07-13 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 2.28M |
| 2026-07-10 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 617.20K |
| 2026-07-09 | IDR 1,080.00 | 0.00% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 1.04M |
| 2026-07-08 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,060.00 | 779.70K |
| 2026-07-07 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 1.51M |
| 2026-07-06 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 693.30K |
| 2026-07-03 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 158.50K |
| 2026-07-02 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 722.60K |
| 2026-07-01 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,065.00 | 352.50K |
| 2026-06-30 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 322.80K |
| 2026-06-29 | IDR 1,080.00 | 0.00% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,060.00 | 560.80K |
| 2026-06-26 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 348.40K |
| 2026-06-25 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 152.50K |
| 2026-06-24 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 104.50K |
| 2026-06-23 | IDR 1,080.00 | 0.00% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,070.00 | 132.20K |
| 2026-06-22 | IDR 1,080.00 | 0.00% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 196.90K |
| 2026-06-19 | IDR 1,080.00 | 0.00% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 104.90K |
| 2026-06-18 | IDR 1,080.00 | 0.00% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 107.10K |
| 2026-06-17 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,075.00 | 103.20K |
| 2026-06-15 | IDR 1,080.00 | 0.00% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,070.00 | 195.30K |
| 2026-06-12 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,085.00 | IDR 1,070.00 | 365.60K |
| 2026-06-11 | IDR 1,080.00 | 0.00% | IDR 1,070.00 | IDR 1,080.00 | IDR 1,070.00 | 159.70K |
| 2026-06-10 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,060.00 | 409.80K |
| 2026-06-09 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 205.40K |
| 2026-06-08 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,040.00 | 697.70K |
| 2026-06-05 | IDR 1,080.00 | -0.92% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,050.00 | 1.68M |
| 2026-06-04 | IDR 1,090.00 | -0.91% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,070.00 | 707.80K |
| 2026-06-03 | IDR 1,100.00 | -0.45% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,080.00 | 145.10K |
| 2026-06-02 | IDR 1,105.00 | 0.00% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,070.00 | 118.90K |
| 2026-05-29 | IDR 1,105.00 | +1.38% | IDR 1,095.00 | IDR 1,105.00 | IDR 1,095.00 | 5.40K |
| 2026-05-28 | IDR 1,090.00 | 0.00% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,090.00 | 0 |
| 2026-05-27 | IDR 1,090.00 | 0.00% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,090.00 | 0 |
| 2026-05-26 | IDR 1,090.00 | 0.00% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,090.00 | 230.20K |