PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia · Delayed Price · Currency is IDR 1,075.00
-15.00 (-1.38%)
May 22, 2026, 4:00 PM WIB
IDX:JRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 236,300 |
| May 21, 2026 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1.40% | 72,200 |
| May 20, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.46% | 230,600 |
| May 19, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | - | 324,200 |
| May 18, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.37% | 314,000 |
| May 13, 2026 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 71,300 |
| May 12, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 127,600 |
| May 11, 2026 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.92% | 148,900 |
| May 8, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 200,600 |
| May 7, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | -0.91% | 564,200 |
| May 6, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | - | 148,100 |
| May 5, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.46% | 15,400 |
| May 4, 2026 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 264,600 |
| Apr 30, 2026 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 69,100 |
| Apr 29, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 372,000 |
| Apr 28, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 182,100 |
| Apr 27, 2026 | 1,095.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,095.00 | - | 414,600 |
| Apr 24, 2026 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.45% | 161,700 |
| Apr 23, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 125,100 |
| Apr 22, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.45% | 218,700 |
| Apr 21, 2026 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 66,600 |
| Apr 20, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 104,500 |
| Apr 17, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 52,400 |
| Apr 16, 2026 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 378,400 |
| Apr 15, 2026 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 450,300 |
| Apr 14, 2026 | 1,100.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | - | 646,200 |
| Apr 13, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | - | 576,400 |
| Apr 10, 2026 | 1,100.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | - | 718,800 |
| Apr 9, 2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | - | 319,000 |
| Apr 8, 2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | - | 719,700 |
| Apr 7, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 282,900 |
| Apr 6, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.45% | 91,400 |
| Apr 2, 2026 | 1,090.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 124,800 |
| Apr 1, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.45% | 426,700 |
| Mar 31, 2026 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 208,500 |
| Mar 30, 2026 | 1,105.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 0.45% | 45,000 |
| Mar 27, 2026 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.90% | 861,800 |
| Mar 26, 2026 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | - | 72,200 |
| Mar 25, 2026 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | - | 587,400 |
| Mar 17, 2026 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 284,400 |
| Mar 16, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 84,700 |
| Mar 13, 2026 | 1,110.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 197,100 |
| Mar 12, 2026 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 69,300 |
| Mar 11, 2026 | 1,100.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 203,700 |
| Mar 10, 2026 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 145,300 |
| Mar 9, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | -0.45% | 334,900 |
| Mar 6, 2026 | 990.00 | 1,110.00 | 990.00 | 1,110.00 | 1,110.00 | - | 270,100 |
| Mar 5, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.83% | 27,600 |
| Mar 4, 2026 | 1,125.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.11% | 142,200 |
| Mar 3, 2026 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.45% | 32,600 |