PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 1,080.00
0.00 (0.00%)
Jul 6, 2026, 4:00 PM WIB
IDX:JRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,049.00 | - | 205,400 |
| Jun 8, 2026 | 1,080.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,049.00 | - | 697,700 |
| Jun 5, 2026 | 1,090.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,049.00 | -0.92% | 1,684,000 |
| Jun 4, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,058.71 | -0.91% | 707,800 |
| Jun 3, 2026 | 1,140.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,068.43 | -0.45% | 145,100 |
| Jun 2, 2026 | 1,120.00 | 1,120.00 | 1,070.00 | 1,105.00 | 1,073.28 | - | 118,900 |
| May 29, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,073.28 | 1.38% | 5,400 |
| May 26, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,058.71 | - | 230,200 |
| May 25, 2026 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,058.71 | 1.40% | 10,300 |
| May 22, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,044.14 | -1.38% | 236,300 |
| May 21, 2026 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,058.71 | 1.40% | 72,200 |
| May 20, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,044.14 | -0.46% | 230,600 |
| May 19, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,049.00 | - | 324,200 |
| May 18, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,049.00 | -1.37% | 314,000 |
| May 13, 2026 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,063.57 | - | 71,300 |
| May 12, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,063.57 | - | 127,600 |
| May 11, 2026 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,063.57 | 0.92% | 148,900 |
| May 8, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,053.86 | -0.46% | 200,600 |
| May 7, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,058.71 | -0.91% | 564,200 |
| May 6, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,068.43 | - | 148,100 |
| May 5, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,068.43 | 0.46% | 15,400 |
| May 4, 2026 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,063.57 | - | 264,600 |
| Apr 30, 2026 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,063.57 | - | 69,100 |
| Apr 29, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,063.57 | - | 372,000 |
| Apr 28, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,063.57 | - | 182,100 |
| Apr 27, 2026 | 1,095.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,063.57 | - | 414,600 |
| Apr 24, 2026 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,063.57 | -0.45% | 161,700 |
| Apr 23, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,068.43 | - | 125,100 |
| Apr 22, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,068.43 | -0.45% | 218,700 |
| Apr 21, 2026 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,073.28 | 0.45% | 66,600 |
| Apr 20, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,068.43 | - | 104,500 |
| Apr 17, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,068.43 | - | 52,400 |