PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 865.00
+5.00 (0.58%)
Nov 7, 2025, 4:00 PM WIB
IDX:JRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 360,300 |
| Sep 24, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 730,300 |
| Sep 23, 2025 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 0.62% | 626,300 |
| Sep 22, 2025 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 319,600 |
| Sep 19, 2025 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | - | 705,000 |
| Sep 18, 2025 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | - | 652,700 |
| Sep 17, 2025 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | 0.63% | 680,500 |
| 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 |