PT Jaya Real Property, Tbk. (IDX:JRPT)
Indonesia
· Delayed Price · Currency is IDR 1,090.00
-5.00 (-0.46%)
Apr 29, 2026, 11:34 AM WIB
IDX:JRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,095.00 | 1,100.00 | 1,085.00 | 1,085.00 | - | -0.91% | 143,300 |
| 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 |
| 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 |