PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 1,075.00
0.00 (0.00%)
Aug 20, 2026, 10:44 AM WIB
IDX:JRPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | - | - | 4,800 |
| 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 |
| Aug 13, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 202,600 |
| Aug 12, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 548,900 |
| Aug 11, 2026 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.70% | 1,154,700 |
| Aug 10, 2026 | 1,080.00 | 1,135.00 | 1,080.00 | 1,110.00 | 1,110.00 | 3.26% | 165,400 |
| Aug 7, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 324,500 |
| Aug 6, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 318,700 |
| Aug 5, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 2,084,000 |
| Aug 4, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 238,900 |
| Aug 3, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 264,600 |
| Jul 31, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 2,110,100 |
| Jul 30, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 1,449,400 |
| Jul 29, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 1,274,800 |
| Jul 28, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 660,200 |
| Jul 27, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 263,300 |
| Jul 24, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 105,000 |
| Jul 23, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 302,900 |
| Jul 22, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 414,900 |
| Jul 21, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 367,500 |
| Jul 20, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 260,100 |
| Jul 17, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 2,259,100 |
| Jul 16, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 2,604,200 |
| Jul 15, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 213,000 |
| Jul 14, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 2,089,200 |
| Jul 13, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 2,277,500 |
| Jul 10, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 617,200 |
| Jul 9, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 1,037,200 |
| Jul 8, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | - | 780,000 |
| Jul 7, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 1,506,800 |
| Jul 6, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 693,300 |
| Jul 3, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 158,500 |
| Jul 2, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 722,600 |
| Jul 1, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 352,500 |
| Jun 30, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 322,800 |
| Jun 29, 2026 | 1,075.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | - | 560,800 |
| Jun 26, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 348,400 |
| Jun 25, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 152,500 |
| Jun 24, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 104,500 |
| Jun 23, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 132,200 |
| Jun 22, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 196,900 |
| Jun 19, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 104,900 |
| Jun 18, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 107,100 |
| Jun 17, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 103,200 |
| Jun 15, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2.96% | 195,300 |
| Jun 12, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,049.00 | - | 365,600 |
| Jun 11, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,049.00 | - | 159,700 |
| Jun 10, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,049.00 | - | 409,800 |