PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 1,160.00
0.00 (0.00%)
Oct 5, 2026, 4:00 PM WIB
IDX:JRPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |