PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia
· Delayed Price · Currency is IDR 1,110.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:JRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.88% | 61,200 |
| Feb 27, 2026 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.20% | 68,900 |
| Feb 26, 2026 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 196,100 |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 150,900 |
| Feb 24, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 80,200 |
| Feb 23, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 49,500 |
| Feb 20, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 43,100 |
| Feb 19, 2026 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 87,300 |
| Feb 18, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 222,000 |
| Feb 13, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.93% | 20,200 |
| Feb 12, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 140,800 |
| Feb 11, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 199,300 |
| Feb 10, 2026 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.47% | 192,600 |
| Feb 9, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 304,300 |
| Feb 6, 2026 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 114,900 |
| Feb 5, 2026 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 88,300 |
| Feb 4, 2026 | 1,065.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,075.00 | 0.47% | 265,000 |
| Feb 3, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 530,900 |
| Feb 2, 2026 | 1,070.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 325,900 |
| Jan 30, 2026 | 1,055.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,070.00 | 1.42% | 282,400 |
| Jan 29, 2026 | 1,065.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | -0.94% | 824,000 |
| Jan 28, 2026 | 1,050.00 | 1,070.00 | 1,015.00 | 1,065.00 | 1,065.00 | - | 794,600 |
| Jan 27, 2026 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | - | 351,100 |
| Jan 26, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.47% | 339,100 |
| Jan 23, 2026 | 1,065.00 | 1,070.00 | 1,045.00 | 1,070.00 | 1,070.00 | - | 739,200 |
| Jan 22, 2026 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 334,300 |
| Jan 21, 2026 | 1,070.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | -0.47% | 426,000 |
| Jan 20, 2026 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 111,800 |
| Jan 19, 2026 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 293,400 |
| Jan 15, 2026 | 1,075.00 | 1,100.00 | 1,030.00 | 1,070.00 | 1,070.00 | 0.47% | 411,100 |
| Jan 14, 2026 | 1,050.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | 1.43% | 149,700 |
| Jan 13, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 463,900 |
| Jan 12, 2026 | 1,050.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 304,200 |
| Jan 9, 2026 | 1,070.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | -1.87% | 1,593,300 |
| Jan 8, 2026 | 1,070.00 | 1,075.00 | 1,015.00 | 1,070.00 | 1,070.00 | -0.93% | 1,532,100 |
| Jan 7, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 636,200 |
| Jan 6, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 127,900 |
| Jan 5, 2026 | 1,065.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.46% | 218,500 |
| Jan 2, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 151,600 |
| Dec 30, 2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 164,200 |
| Dec 29, 2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 263,700 |
| Dec 24, 2025 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 392,700 |
| Dec 23, 2025 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 397,700 |
| Dec 22, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 424,800 |
| Dec 19, 2025 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 268,300 |
| Dec 18, 2025 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 169,800 |
| Dec 17, 2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 165,900 |
| Dec 16, 2025 | 1,075.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 247,400 |
| Dec 15, 2025 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | - | 477,100 |
| Dec 12, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.47% | 398,500 |
| Dec 11, 2025 | 1,070.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | - | 293,300 |
| Dec 10, 2025 | 1,070.00 | 1,095.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 671,600 |
| Dec 9, 2025 | 1,075.00 | 1,205.00 | 1,050.00 | 1,070.00 | 1,070.00 | - | 1,608,800 |
| Dec 8, 2025 | 1,070.00 | 1,080.00 | 1,000.00 | 1,070.00 | 1,070.00 | - | 1,502,100 |
| Dec 5, 2025 | 1,015.00 | 1,265.00 | 1,015.00 | 1,070.00 | 1,070.00 | 5.42% | 1,519,200 |
| Dec 4, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 166,900 |
| Dec 3, 2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | - | 217,300 |
| Dec 2, 2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | -0.49% | 321,200 |
| Dec 1, 2025 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | - | 428,200 |
| Nov 28, 2025 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 0.50% | 264,500 |
| Nov 27, 2025 | 1,020.00 | 1,020.00 | 985.00 | 1,010.00 | 1,010.00 | -0.98% | 734,200 |
| Nov 26, 2025 | 1,030.00 | 1,050.00 | 995.00 | 1,020.00 | 1,020.00 | -0.97% | 1,064,900 |
| Nov 25, 2025 | 1,030.00 | 1,095.00 | 995.00 | 1,030.00 | 1,030.00 | 3.00% | 478,200 |
| Nov 24, 2025 | 965.00 | 1,025.00 | 945.00 | 1,000.00 | 1,000.00 | 1.01% | 681,500 |
| Nov 21, 2025 | 970.00 | 1,150.00 | 960.00 | 990.00 | 990.00 | 3.13% | 1,519,600 |
| Nov 20, 2025 | 900.00 | 995.00 | 895.00 | 960.00 | 960.00 | 7.26% | 800,300 |
| Nov 19, 2025 | 890.00 | 895.00 | 880.00 | 895.00 | 895.00 | 0.56% | 214,000 |
| Nov 18, 2025 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | - | 370,200 |
| Nov 17, 2025 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1.14% | 200,700 |
| Nov 14, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | - | 514,200 |
| Nov 13, 2025 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | - | 394,600 |
| Nov 12, 2025 | 875.00 | 895.00 | 870.00 | 880.00 | 880.00 | 0.57% | 236,400 |
| Nov 11, 2025 | 870.00 | 880.00 | 870.00 | 875.00 | 875.00 | 0.57% | 232,400 |
| Nov 10, 2025 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | 0.58% | 538,600 |
| Nov 7, 2025 | 860.00 | 865.00 | 855.00 | 865.00 | 865.00 | 0.58% | 1,081,100 |
| Nov 6, 2025 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | - | 756,400 |
| Nov 5, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 807,000 |
| Nov 4, 2025 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | - | 767,100 |
| Nov 3, 2025 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | - | 814,100 |
| Oct 31, 2025 | 855.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 573,200 |
| Oct 30, 2025 | 875.00 | 875.00 | 855.00 | 860.00 | 860.00 | - | 755,400 |
| Oct 29, 2025 | 860.00 | 860.00 | 855.00 | 860.00 | 860.00 | - | 621,300 |
| Oct 28, 2025 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | - | 186,400 |
| Oct 27, 2025 | 860.00 | 865.00 | 845.00 | 860.00 | 860.00 | - | 324,000 |
| Oct 24, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 553,900 |
| Oct 23, 2025 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | -1.15% | 857,900 |
| Oct 22, 2025 | 870.00 | 880.00 | 860.00 | 870.00 | 870.00 | - | 354,100 |
| Oct 21, 2025 | 860.00 | 870.00 | 855.00 | 870.00 | 870.00 | 0.58% | 515,200 |
| Oct 20, 2025 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 0.58% | 491,900 |
| Oct 17, 2025 | 850.00 | 860.00 | 845.00 | 860.00 | 860.00 | - | 321,100 |
| Oct 16, 2025 | 860.00 | 870.00 | 845.00 | 860.00 | 860.00 | - | 391,300 |
| Oct 15, 2025 | 845.00 | 860.00 | 820.00 | 860.00 | 860.00 | - | 809,600 |
| Oct 14, 2025 | 855.00 | 870.00 | 845.00 | 860.00 | 860.00 | - | 611,300 |
| Oct 13, 2025 | 860.00 | 860.00 | 845.00 | 860.00 | 860.00 | - | 405,200 |
| Oct 10, 2025 | 870.00 | 870.00 | 855.00 | 860.00 | 860.00 | -0.58% | 539,000 |
| Oct 9, 2025 | 865.00 | 870.00 | 850.00 | 865.00 | 865.00 | - | 1,004,800 |