PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 795.00
-10.00 (-1.24%)
Sep 18, 2025, 10:58 AM WIB
IDX:JRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 795.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.63% | 377,400 |
| Sep 16, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 427,100 |
| Sep 15, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 627,700 |
| Sep 12, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | -0.62% | 696,800 |
| Sep 11, 2025 | 785.00 | 805.00 | 785.00 | 805.00 | 805.00 | 0.63% | 753,400 |
| Sep 10, 2025 | 810.00 | 810.00 | 750.00 | 800.00 | 800.00 | - | 717,400 |
| Sep 9, 2025 | 810.00 | 815.00 | 795.00 | 800.00 | 800.00 | -1.23% | 1,085,100 |
| Sep 8, 2025 | 805.00 | 820.00 | 805.00 | 810.00 | 810.00 | 0.62% | 388,500 |
| Sep 4, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | - | 253,300 |
| Sep 3, 2025 | 800.00 | 810.00 | 785.00 | 805.00 | 805.00 | 0.63% | 374,900 |
| Sep 2, 2025 | 800.00 | 800.00 | 765.00 | 800.00 | 800.00 | - | 2,147,800 |
| Sep 1, 2025 | 745.00 | 940.00 | 745.00 | 800.00 | 800.00 | 5.96% | 4,668,300 |
| Aug 29, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | - | 280,500 |
| Aug 28, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | - | 307,600 |
| Aug 27, 2025 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | - | 462,900 |
| Aug 26, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 987,100 |
| Aug 25, 2025 | 760.00 | 765.00 | 745.00 | 755.00 | 755.00 | - | 215,200 |
| Aug 22, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | 0.67% | 93,000 |
| Aug 21, 2025 | 750.00 | 755.00 | 745.00 | 750.00 | 750.00 | - | 197,000 |
| Aug 20, 2025 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | - | 914,800 |
| Aug 19, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | - | 738,400 |
| Aug 15, 2025 | 755.00 | 755.00 | 740.00 | 750.00 | 750.00 | - | 1,343,600 |
| Aug 14, 2025 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 801,500 |
| Aug 13, 2025 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 882,300 |
| Aug 12, 2025 | 745.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 619,500 |
| Aug 11, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | - | 575,700 |
| Aug 8, 2025 | 745.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 486,500 |
| Aug 7, 2025 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | - | 266,800 |
| Aug 6, 2025 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 318,000 |
| Aug 5, 2025 | 745.00 | 750.00 | 740.00 | 750.00 | 750.00 | 0.67% | 893,600 |
| Aug 4, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 393,700 |
| Aug 1, 2025 | 740.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 766,400 |
| Jul 31, 2025 | 745.00 | 750.00 | 725.00 | 745.00 | 745.00 | - | 1,198,800 |
| Jul 30, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 243,100 |
| Jul 29, 2025 | 740.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 219,200 |
| Jul 28, 2025 | 745.00 | 745.00 | 725.00 | 745.00 | 745.00 | - | 369,800 |
| Jul 25, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 360,700 |
| Jul 24, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | -0.67% | 778,700 |
| Jul 23, 2025 | 755.00 | 755.00 | 735.00 | 750.00 | 750.00 | - | 1,547,700 |
| Jul 22, 2025 | 745.00 | 755.00 | 740.00 | 750.00 | 750.00 | 0.67% | 156,300 |
| Jul 21, 2025 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | - | 588,400 |
| Jul 18, 2025 | 755.00 | 765.00 | 740.00 | 745.00 | 745.00 | 1.36% | 345,500 |
| Jul 17, 2025 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 0.68% | 227,900 |
| Jul 16, 2025 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 0.69% | 341,000 |
| Jul 15, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 0.69% | 269,200 |
| Jul 14, 2025 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 0.70% | 265,000 |
| Jul 11, 2025 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 1,534,400 |
| Jul 10, 2025 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 362,600 |
| Jul 9, 2025 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 0.70% | 125,000 |
| Jul 8, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 267,500 |