PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 1,090.00
+75.00 (7.39%)
Dec 5, 2025, 10:30 AM WIB
IDX:JRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 166,900 |
| Dec 3, 2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | - | 217,300 |
| Dec 2, 2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | -0.49% | 321,200 |
| Dec 1, 2025 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | - | 428,200 |
| Nov 28, 2025 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 0.50% | 264,500 |
| Nov 27, 2025 | 1,020.00 | 1,020.00 | 985.00 | 1,010.00 | 1,010.00 | -0.98% | 734,200 |
| Nov 26, 2025 | 1,030.00 | 1,050.00 | 995.00 | 1,020.00 | 1,020.00 | -0.97% | 1,064,900 |
| Nov 25, 2025 | 1,030.00 | 1,095.00 | 995.00 | 1,030.00 | 1,030.00 | 3.00% | 478,200 |
| Nov 24, 2025 | 965.00 | 1,025.00 | 945.00 | 1,000.00 | 1,000.00 | 1.01% | 681,500 |
| Nov 21, 2025 | 970.00 | 1,150.00 | 960.00 | 990.00 | 990.00 | 3.13% | 1,519,600 |
| Nov 20, 2025 | 900.00 | 995.00 | 895.00 | 960.00 | 960.00 | 7.26% | 798,500 |
| Nov 19, 2025 | 890.00 | 895.00 | 880.00 | 895.00 | 895.00 | 0.56% | 214,000 |
| Nov 18, 2025 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | - | 370,200 |
| Nov 17, 2025 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1.14% | 200,700 |
| Nov 14, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | - | 514,200 |
| Nov 13, 2025 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | - | 394,600 |
| Nov 12, 2025 | 875.00 | 895.00 | 870.00 | 880.00 | 880.00 | 0.57% | 236,400 |
| Nov 11, 2025 | 870.00 | 880.00 | 870.00 | 875.00 | 875.00 | 0.57% | 232,400 |
| Nov 10, 2025 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | 0.58% | 538,600 |
| Nov 7, 2025 | 860.00 | 865.00 | 855.00 | 865.00 | 865.00 | 0.58% | 1,081,100 |
| Nov 6, 2025 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | - | 756,400 |
| Nov 5, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 807,000 |
| Nov 4, 2025 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | - | 767,100 |
| Nov 3, 2025 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | - | 814,100 |
| Oct 31, 2025 | 855.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 573,200 |
| Oct 30, 2025 | 875.00 | 875.00 | 855.00 | 860.00 | 860.00 | - | 755,400 |
| Oct 29, 2025 | 860.00 | 860.00 | 855.00 | 860.00 | 860.00 | - | 621,300 |
| Oct 28, 2025 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | - | 186,400 |
| Oct 27, 2025 | 860.00 | 865.00 | 845.00 | 860.00 | 860.00 | - | 324,000 |
| Oct 24, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 553,900 |
| Oct 23, 2025 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | -1.15% | 857,900 |
| Oct 22, 2025 | 870.00 | 880.00 | 860.00 | 870.00 | 870.00 | - | 354,100 |
| Oct 21, 2025 | 860.00 | 870.00 | 855.00 | 870.00 | 870.00 | 0.58% | 515,200 |
| Oct 20, 2025 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 0.58% | 491,900 |
| Oct 17, 2025 | 850.00 | 860.00 | 845.00 | 860.00 | 860.00 | - | 321,100 |
| Oct 16, 2025 | 860.00 | 870.00 | 845.00 | 860.00 | 860.00 | - | 391,300 |
| Oct 15, 2025 | 845.00 | 860.00 | 820.00 | 860.00 | 860.00 | - | 809,600 |
| Oct 14, 2025 | 855.00 | 870.00 | 845.00 | 860.00 | 860.00 | - | 611,300 |
| Oct 13, 2025 | 860.00 | 860.00 | 845.00 | 860.00 | 860.00 | - | 405,200 |
| Oct 10, 2025 | 870.00 | 870.00 | 855.00 | 860.00 | 860.00 | -0.58% | 539,000 |
| Oct 9, 2025 | 865.00 | 870.00 | 850.00 | 865.00 | 865.00 | - | 1,004,800 |
| Oct 8, 2025 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | - | 660,400 |
| Oct 7, 2025 | 865.00 | 865.00 | 845.00 | 865.00 | 865.00 | - | 428,000 |
| Oct 6, 2025 | 870.00 | 880.00 | 855.00 | 865.00 | 865.00 | 0.58% | 435,900 |
| Oct 3, 2025 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | - | 258,600 |
| Oct 2, 2025 | 855.00 | 875.00 | 845.00 | 860.00 | 860.00 | 0.58% | 180,100 |
| Oct 1, 2025 | 855.00 | 855.00 | 845.00 | 855.00 | 855.00 | - | 374,800 |
| Sep 30, 2025 | 865.00 | 865.00 | 840.00 | 855.00 | 855.00 | - | 393,200 |
| Sep 29, 2025 | 845.00 | 855.00 | 835.00 | 855.00 | 855.00 | 2.40% | 321,500 |
| Sep 26, 2025 | 815.00 | 835.00 | 815.00 | 835.00 | 835.00 | 3.09% | 171,000 |