PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 1,130.00
+35.00 (3.20%)
At close: Feb 27, 2026
IDX:JRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.20% | 68,900 |
| Feb 26, 2026 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 196,100 |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 150,900 |
| Feb 24, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 80,200 |
| Feb 23, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 49,500 |
| Feb 20, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 43,100 |
| Feb 19, 2026 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 87,300 |
| Feb 18, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 222,000 |
| Feb 13, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.93% | 20,200 |
| Feb 12, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 140,800 |
| Feb 11, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 199,300 |
| Feb 10, 2026 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.47% | 192,600 |
| Feb 9, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 304,300 |
| Feb 6, 2026 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 114,900 |
| Feb 5, 2026 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 88,300 |
| Feb 4, 2026 | 1,065.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,075.00 | 0.47% | 265,000 |
| Feb 3, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 530,900 |
| Feb 2, 2026 | 1,070.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 325,900 |
| Jan 30, 2026 | 1,055.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,070.00 | 1.42% | 282,400 |
| Jan 29, 2026 | 1,065.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | -0.94% | 824,000 |
| Jan 28, 2026 | 1,050.00 | 1,070.00 | 1,015.00 | 1,065.00 | 1,065.00 | - | 794,600 |
| Jan 27, 2026 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | - | 351,100 |
| Jan 26, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.47% | 339,100 |
| Jan 23, 2026 | 1,065.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,070.00 | - | 739,200 |
| Jan 22, 2026 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 334,300 |
| Jan 21, 2026 | 1,070.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | -0.47% | 426,000 |
| Jan 20, 2026 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 111,800 |
| Jan 19, 2026 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 293,400 |
| Jan 15, 2026 | 1,075.00 | 1,100.00 | 1,030.00 | 1,070.00 | 1,070.00 | 0.47% | 411,100 |
| Jan 14, 2026 | 1,050.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | 1.43% | 149,700 |
| Jan 13, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 463,900 |
| Jan 12, 2026 | 1,050.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 304,200 |
| Jan 9, 2026 | 1,070.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | -1.87% | 1,593,300 |
| Jan 8, 2026 | 1,070.00 | 1,075.00 | 1,015.00 | 1,070.00 | 1,070.00 | -0.93% | 1,532,100 |
| Jan 7, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 636,200 |
| Jan 6, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 127,900 |
| Jan 5, 2026 | 1,065.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.46% | 218,500 |
| Jan 2, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 151,600 |
| Dec 30, 2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 164,200 |
| Dec 29, 2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 263,700 |
| Dec 24, 2025 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 392,700 |
| Dec 23, 2025 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 397,700 |
| Dec 22, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 424,800 |
| Dec 19, 2025 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 268,300 |
| Dec 18, 2025 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 169,800 |
| Dec 17, 2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 165,900 |
| Dec 16, 2025 | 1,075.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 247,400 |
| Dec 15, 2025 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | - | 477,100 |
| Dec 12, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.47% | 398,500 |
| Dec 11, 2025 | 1,070.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 293,300 |