PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 745.00
-5.00 (-0.67%)
Aug 5, 2025, 2:24 PM WIB
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | -0.67% | 253,100 |
| 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 |
| Jul 7, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 397,500 |
| Jul 4, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 217,700 |
| Jul 3, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 470,400 |
| Jul 2, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 861,900 |
| Jul 1, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 858,300 |
| Jun 30, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | - | 626,700 |
| Jun 26, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 857,800 |
| Jun 25, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 755,200 |
| Jun 24, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | - | 627,300 |
| Jun 23, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 506,500 |
| Jun 20, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | - | 499,100 |
| Jun 19, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 0.71% | 537,900 |
| Jun 18, 2025 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | - | 569,900 |
| Jun 17, 2025 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | -1.40% | 1,328,600 |
| Jun 16, 2025 | 710.00 | 715.00 | 700.00 | 715.00 | 688.00 | 0.70% | 1,943,400 |
| Jun 13, 2025 | 710.00 | 710.00 | 700.00 | 710.00 | 683.19 | - | 1,116,100 |
| Jun 12, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 683.19 | - | 1,134,600 |
| Jun 11, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 683.19 | - | 971,200 |
| Jun 10, 2025 | 710.00 | 710.00 | 700.00 | 710.00 | 683.19 | - | 506,500 |
| Jun 5, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 683.19 | - | 985,900 |
| Jun 4, 2025 | 710.00 | 710.00 | 700.00 | 710.00 | 683.19 | - | 654,200 |
| Jun 3, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 683.19 | - | 641,700 |
| Jun 2, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 683.19 | - | 558,600 |
| May 28, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 683.19 | - | 648,000 |
| May 27, 2025 | 710.00 | 710.00 | 700.00 | 710.00 | 683.19 | - | 985,400 |
| May 26, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 683.19 | - | 158,900 |
| May 23, 2025 | 710.00 | 710.00 | 700.00 | 710.00 | 683.19 | - | 1,008,900 |
| May 22, 2025 | 715.00 | 715.00 | 705.00 | 710.00 | 683.19 | -0.70% | 1,057,300 |
| May 21, 2025 | 715.00 | 715.00 | 705.00 | 715.00 | 688.00 | - | 799,100 |