PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 1,130.00
-10.00 (-0.88%)
Oct 26, 2026, 9:07 AM WIB
IDX:JRPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 200 |
| Oct 23, 2026 | 1,135.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.87% | 927,000 |
| Oct 22, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 1,691,300 |
| Oct 21, 2026 | 1,135.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 525,500 |
| Oct 20, 2026 | 1,130.00 | 1,220.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1.32% | 212,100 |
| Oct 19, 2026 | 1,140.00 | 1,145.00 | 1,065.00 | 1,135.00 | 1,135.00 | -0.87% | 1,330,400 |
| Oct 16, 2026 | 1,135.00 | 1,420.00 | 1,035.00 | 1,145.00 | 1,145.00 | -1.29% | 829,200 |
| Oct 15, 2026 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 735,100 |
| Oct 14, 2026 | 1,165.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 404,500 |
| Oct 13, 2026 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | - | 55,400 |
| Oct 12, 2026 | 1,155.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | - | 355,800 |
| Oct 9, 2026 | 1,155.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | -1.28% | 599,000 |
| Oct 8, 2026 | 1,150.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 1.74% | 119,000 |
| Oct 7, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 354,600 |
| Oct 6, 2026 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 970,200 |
| Oct 5, 2026 | 1,165.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 668,700 |
| Oct 2, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.31% | 270,000 |
| Oct 1, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.43% | 639,100 |
| Sep 30, 2026 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 442,700 |
| Sep 29, 2026 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | - | 689,000 |
| Sep 28, 2026 | 1,150.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | - | 136,300 |
| Sep 25, 2026 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 1,539,500 |
| Sep 24, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | - | 611,400 |
| Sep 23, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | - | 984,400 |
| Sep 22, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 995,600 |
| Sep 21, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | - | 762,000 |
| Sep 18, 2026 | 1,110.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | 2.68% | 24,900 |
| Sep 17, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 639,500 |
| Sep 16, 2026 | 1,090.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,120.00 | - | 699,900 |
| Sep 15, 2026 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.90% | 246,700 |
| Sep 14, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | -0.45% | 938,900 |
| Sep 11, 2026 | 1,125.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | -0.89% | 867,100 |
| Sep 10, 2026 | 1,125.00 | 1,135.00 | 1,095.00 | 1,125.00 | 1,125.00 | - | 440,700 |
| Sep 9, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1.35% | 58,700 |
| Sep 8, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.83% | 35,400 |
| Sep 7, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 426,400 |
| Sep 4, 2026 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | - | 412,400 |
| Sep 3, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 1,383,100 |
| Sep 2, 2026 | 1,090.00 | 1,135.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.92% | 660,500 |
| Sep 1, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 266,000 |
| Aug 31, 2026 | 1,080.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 315,200 |
| Aug 28, 2026 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 183,900 |
| Aug 27, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 680,200 |
| Aug 26, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 309,200 |
| Aug 24, 2026 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 555,500 |
| Aug 21, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 254,800 |
| Aug 20, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 195,400 |
| Aug 19, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 946,700 |
| Aug 18, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 1,237,700 |
| Aug 14, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 1,041,600 |