Efek Terdaftar

Jaya Real Property Tbk, PT

Security name
Jaya Real Property Tbk
Issuer
Jaya Real Property Tbk, PT
ISIN Code
ID1000128903
Short Code
JRPT
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
13,750,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
12,910,719,100 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 750 750 735 740 4,258 315,290,500 40
07 Jan 2025 740 740 730 740 15,905 1,175,642,000 44
08 Jan 2025 740 750 740 745 3,075 229,036,000 47
09 Jan 2025 750 765 745 755 3,838 289,242,000 64
10 Jan 2025 755 755 745 755 3,064 230,490,500 37
13 Jan 2025 755 755 700 755 2,442 182,542,500 54
14 Jan 2025 755 755 730 755 3,879 291,052,500 44
15 Jan 2025 750 755 740 755 7,084 529,903,500 61
16 Jan 2025 755 755 700 745 6,637 491,464,000 48
17 Jan 2025 745 745 715 745 7,016 521,001,500 44
20 Jan 2025 745 745 720 745 7,120 526,815,500 57
21 Jan 2025 745 745 730 740 7,281 538,308,500 42
22 Jan 2025 740 755 730 745 4,088 304,041,500 41
23 Jan 2025 760 760 735 745 6,983 518,810,000 65
24 Jan 2025 740 745 740 745 86 6,406,000 5
30 Jan 2025 740 740 730 740 3,228 238,028,500 36
31 Jan 2025 740 745 735 740 3,463 255,402,000 30
03 Feb 2025 740 740 730 740 4,657 342,686,500 44
04 Feb 2025 730 750 730 740 3,728 275,349,000 41
05 Feb 2025 735 735 730 735 2,892 212,548,000 37
06 Feb 2025 730 740 720 735 6,962 508,119,000 97
07 Feb 2025 720 740 720 740 2,319 170,086,500 26
10 Feb 2025 740 740 730 740 845 62,359,500 26
11 Feb 2025 735 740 730 735 4,367 321,154,000 37
12 Feb 2025 730 740 730 735 2,024 149,003,000 22
13 Feb 2025 740 745 725 735 3,351 246,137,000 25
14 Feb 2025 735 735 725 735 5,719 419,235,500 30
17 Feb 2025 735 745 730 745 4,129 304,277,000 45
18 Feb 2025 745 750 730 735 5,639 415,853,500 62
19 Feb 2025 730 735 725 735 1,682 123,504,500 29
20 Feb 2025 725 735 725 735 1,647 120,722,000 19
21 Feb 2025 735 735 730 735 1,777 130,574,000 16
24 Feb 2025 735 740 725 735 330 24,404,000 16
25 Feb 2025 735 735 725 735 632 46,371,000 13
26 Feb 2025 735 740 710 740 1,324 97,345,000 29
27 Feb 2025 735 735 725 735 4,038 295,735,500 26
28 Feb 2025 735 735 700 730 7,748 563,384,500 67
03 Mar 2025 730 735 715 725 6,754 491,186,000 73
04 Mar 2025 725 735 725 735 1,517 110,741,000 39
05 Mar 2025 735 740 725 740 1,494 110,306,000 23
06 Mar 2025 740 745 730 745 981 72,800,000 20
07 Mar 2025 745 750 730 750 1,220 91,193,500 48
10 Mar 2025 745 750 745 745 945 70,554,500 21
11 Mar 2025 735 750 735 745 72 5,358,500 16
12 Mar 2025 745 750 730 750 1,373 102,572,500 15
13 Mar 2025 755 755 745 750 1,636 122,855,500 21
14 Mar 2025 735 750 730 735 6,691 494,381,500 79
17 Mar 2025 720 750 720 750 490 36,175,500 13
18 Mar 2025 740 740 720 735 5,465 400,731,000 59
19 Mar 2025 735 740 735 740 725 53,451,500 16
20 Mar 2025 740 750 735 745 1,067 79,047,500 27
21 Mar 2025 725 750 725 745 1,701 126,067,500 33
24 Mar 2025 720 740 715 730 5,487 400,666,500 91
25 Mar 2025 730 735 720 730 6,853 496,890,000 45
26 Mar 2025 735 740 725 730 2,594 189,740,500 35
27 Mar 2025 730 740 730 730 2,907 212,448,000 20
08 Apr 2025 730 730 670 720 1,925 134,270,000 43
09 Apr 2025 715 720 690 720 2,073 148,122,500 29
10 Apr 2025 720 725 695 700 7,281 512,885,500 118
11 Apr 2025 705 705 695 700 3,046 213,212,000 51
14 Apr 2025 705 705 695 705 5,701 400,675,000 51
15 Apr 2025 695 700 695 700 4,133 289,306,500 45
16 Apr 2025 720 720 700 700 1,856 129,991,500 42
17 Apr 2025 700 705 695 700 2,252 157,500,500 40
21 Apr 2025 700 705 695 700 1,978 138,336,500 66
22 Apr 2025 705 705 695 700 2,959 206,975,500 44
23 Apr 2025 700 710 695 700 2,661 187,056,000 42
24 Apr 2025 705 705 695 700 3,031 211,985,500 46
25 Apr 2025 700 705 695 700 2,364 165,476,500 33
28 Apr 2025 695 700 695 700 2,035 142,422,500 42
29 Apr 2025 710 715 695 710 2,468 173,330,500 32
30 Apr 2025 705 710 695 710 4,991 350,754,000 48
02 May 2025 710 715 695 715 5,985 423,790,000 73
05 May 2025 715 715 695 710 13,822 975,310,000 180
06 May 2025 710 710 695 710 11,967 841,410,000 255
07 May 2025 700 710 695 710 10,429 733,381,000 116
08 May 2025 710 715 700 705 10,067 708,415,500 101
09 May 2025 705 710 700 705 5,984 421,255,500 52
14 May 2025 705 705 695 700 7,042 492,932,500 78
15 May 2025 705 710 695 710 3,112 219,418,500 38
16 May 2025 710 715 705 715 4,424 313,717,000 72
19 May 2025 710 715 700 715 20,193 1,424,504,000 168
20 May 2025 715 715 705 715 9,330 661,712,500 73
21 May 2025 715 715 705 715 7,991 566,761,000 52
22 May 2025 715 715 705 710 10,573 747,788,500 107
23 May 2025 710 710 700 710 10,089 713,018,500 62
26 May 2025 710 710 705 710 1,589 112,789,500 27
27 May 2025 710 710 700 710 9,854 698,201,000 64
28 May 2025 710 710 705 710 6,480 458,437,000 51
02 Jun 2025 705 710 705 710 5,586 394,864,000 55
03 Jun 2025 710 710 705 710 6,417 453,681,500 42
04 Jun 2025 710 710 700 710 6,542 462,783,500 50
05 Jun 2025 710 710 705 710 9,859 696,886,500 45
10 Jun 2025 710 710 700 710 5,065 358,345,500 49
11 Jun 2025 710 710 705 710 9,712 687,866,000 62
12 Jun 2025 705 710 705 710 11,346 801,708,500 60
13 Jun 2025 710 710 700 710 11,161 787,958,500 71
16 Jun 2025 710 715 700 715 19,434 1,375,162,000 201
17 Jun 2025 700 705 690 705 13,286 930,583,500 135
18 Jun 2025 705 710 695 705 5,699 401,333,500 51
19 Jun 2025 705 710 700 710 5,379 379,698,000 47
20 Jun 2025 705 710 700 710 4,991 353,346,000 35
23 Jun 2025 705 710 705 710 5,065 358,087,000 34
24 Jun 2025 705 710 700 710 6,273 444,393,500 36
25 Jun 2025 710 710 705 710 7,552 533,920,000 34
26 Jun 2025 710 710 705 710 8,578 606,516,000 36
30 Jun 2025 705 710 700 710 6,267 443,042,000 40
01 Jul 2025 705 710 705 710 8,583 606,852,000 38
02 Jul 2025 705 710 705 710 8,619 608,673,500 38
03 Jul 2025 710 710 705 710 4,704 332,593,500 24
04 Jul 2025 705 710 705 710 2,177 154,532,000 9
07 Jul 2025 710 710 705 710 3,975 281,979,500 23
08 Jul 2025 705 710 705 710 2,675 189,636,500 24
09 Jul 2025 705 715 705 715 1,250 88,736,500 37
10 Jul 2025 715 715 710 715 3,626 258,739,500 36
11 Jul 2025 710 715 705 715 15,344 1,087,537,500 78
15 Jul 2025 720 725 720 725 2,692 194,763,000 37
16 Jul 2025 725 730 725 730 3,410 248,825,000 43
17 Jul 2025 725 735 725 735 2,279 166,790,500 30
18 Jul 2025 755 765 740 745 3,455 256,876,000 30
21 Jul 2025 745 745 735 745 5,884 435,544,000 46
22 Jul 2025 745 755 740 750 1,563 117,046,500 27
23 Jul 2025 755 755 735 750 15,477 1,152,605,000 96
24 Jul 2025 745 745 740 745 7,787 580,129,500 35
25 Jul 2025 745 745 740 745 3,607 267,696,000 19
28 Jul 2025 745 745 725 745 3,698 275,067,000 31
29 Jul 2025 740 745 740 745 2,192 163,303,000 11
30 Jul 2025 745 745 740 745 2,431 181,024,500 16
31 Jul 2025 745 750 725 745 11,988 887,868,000 96
01 Aug 2025 740 745 740 745 7,664 568,686,000 38
04 Aug 2025 745 745 740 745 3,937 292,261,500 30
05 Aug 2025 745 750 740 750 8,936 664,671,000 38
06 Aug 2025 740 750 740 750 3,180 237,955,000 19
07 Aug 2025 750 750 745 750 2,668 200,088,000 16
08 Aug 2025 745 750 740 750 4,865 363,700,000 19
11 Aug 2025 745 750 745 750 5,757 430,436,500 32
12 Aug 2025 745 750 740 750 6,195 463,581,500 35
13 Aug 2025 740 750 740 750 8,823 658,194,500 57
14 Aug 2025 740 750 740 750 8,015 599,501,500 71
15 Aug 2025 755 755 740 750 13,436 1,005,348,500 91
19 Aug 2025 745 750 745 750 7,384 552,765,000 42
20 Aug 2025 750 750 745 750 9,148 683,846,000 51
21 Aug 2025 750 755 745 750 1,970 147,672,000 27
22 Aug 2025 755 755 750 755 930 69,807,500 19
25 Aug 2025 760 765 745 755 2,152 161,876,000 44
26 Aug 2025 750 755 745 755 9,871 740,019,500 46
27 Aug 2025 755 760 750 755 4,629 348,529,500 29
28 Aug 2025 755 755 750 755 3,076 231,714,500 23
29 Aug 2025 755 755 750 750 1,779 133,521,500 35
01 Sep 2025 745 940 745 800 46,683 3,948,241,500 1,670
02 Sep 2025 800 800 765 800 21,478 1,681,152,000 549
03 Sep 2025 800 810 785 805 3,749 300,189,500 192
04 Sep 2025 820 820 805 805 2,533 204,760,500 145
08 Sep 2025 805 820 805 810 3,885 314,350,000 113
09 Sep 2025 810 815 795 800 10,851 870,181,000 122
10 Sep 2025 810 810 750 800 7,174 569,436,500 101
11 Sep 2025 785 805 785 805 7,534 602,998,000 84
12 Sep 2025 800 805 795 800 6,968 557,935,000 60
15 Sep 2025 800 800 795 800 6,277 500,468,000 93
16 Sep 2025 800 800 795 800 4,271 340,719,500 47
17 Sep 2025 795 810 795 805 6,805 545,113,000 60
18 Sep 2025 805 805 795 805 6,527 522,293,000 49
19 Sep 2025 805 805 795 805 7,050 564,035,500 47
22 Sep 2025 795 810 795 805 3,196 256,559,000 44
23 Sep 2025 800 810 795 810 6,263 504,086,500 55
24 Sep 2025 810 810 800 810 7,303 587,426,500 46
25 Sep 2025 810 815 805 810 3,603 291,488,000 54
26 Sep 2025 815 835 815 835 1,710 140,803,500 75
29 Sep 2025 845 855 835 855 3,215 269,509,500 82
30 Dec 2025 1,075 1,080 1,070 1,080 1,642 177,125,000 38

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 JRPT : 27 IDR) 16 Jun 2025 18 Jun 2025 04 Jul 2025 Active
Proxy Voting   - 08 May 2025 04 Jun 2025 Active
Cash Dividend (1 JRPT : 24 IDR) 12 Jun 2024 14 Jun 2024 05 Jul 2024 Active
Proxy Voting   - 08 May 2024 04 Jun 2024 Active
Cash Dividend (1 JRPT : 21 IDR) 16 Jun 2023 20 Jun 2023 07 Jul 2023 Active
Proxy Voting   - 16 May 2023 08 Jun 2023 Active
Cash Dividend (1 JRPT : 19.5 IDR) 01 Jul 2022 05 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Cash Dividend (1 JRPT : 22 IDR) 29 Jun 2021 01 Jul 2021 23 Jul 2021 Active
Proxy Voting   - 27 May 2021 21 Jun 2021 Active
Cash Dividend (1 JRPT : 24 IDR) 09 Jul 2020 29 Jul 2020 Cancelled
Proxy Voting   - 04 Jun 2020 29 Jun 2020 Active
Proxy Voting   - 17 Sep 2019 10 Oct 2019 Active
Cash Dividend (1 JRPT : 24 IDR) 17 Jun 2019 19 Jun 2019 05 Jul 2019 Active
Proxy Voting   - 08 May 2019 31 May 2019 Active
Cash Dividend (1 JRPT : 26 IDR) 22 Jun 2018 27 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Cash Dividend (1 JRPT : 24 IDR) 15 Jun 2017 20 Jun 2017 12 Jul 2017 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Cash Dividend (1 JRPT : 21 IDR) 12 Jul 2016 15 Jul 2016 29 Jul 2016 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Cancelled
Cash Dividend (1 JRPT : 17.5 IDR) 11 Jun 2015 16 Jun 2015 08 Jul 2015 Active
Proxy Voting   - 12 May 2015 04 Jun 2015 Active
Cash Dividend (1 JRPT : 13.5 IDR) 19 Jun 2014 24 Jun 2014 08 Jul 2014 Active
Proxy Voting   - 06 May 2014 22 May 2014 Active
Mandatory Conversion (1 JRPT : 5 JRPT ) - 12 Aug 2013 13 Aug 2013 Active
Cash Dividend (1 JRPT : 53 IDR) 03 Jul 2013 08 Jul 2013 18 Jul 2013 Active
Proxy Voting   - 17 May 2013 04 Jun 2013 Active
Proxy Voting   - 22 Apr 2013 08 May 2013 Cancelled
Cash Dividend (1 JRPT : 43 IDR) 14 Jun 2012 19 Jun 2012 03 Jul 2012 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Cash Dividend (1 JRPT : 33 IDR) 30 Jun 2011 05 Jul 2011 15 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 JRPT : 24 IDR) 18 Jun 2010 23 Jun 2010 07 Jul 2010 Active
Proxy Voting   - 26 Apr 2010 12 May 2010 Active
Cash Dividend (1 JRPT : 17 IDR) 19 Jun 2009 24 Jun 2009 07 Jul 2009 Active
Proxy Voting   - 28 Apr 2009 14 May 2009 Active
Cash Dividend (1 JRPT : 14 IDR) 05 Jun 2008 10 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 15 May 2008 Active
Cash Dividend   28 Jun 2007 03 Jul 2007 17 Jul 2007 Active
Proxy Voting   - 19 Apr 2007 04 May 2007 Active
Mandatory Conversion   - 16 Aug 2006 22 Aug 2006 Active
Cash Dividend   05 Jul 2006 10 Jul 2006 24 Jul 2006 Active
Proxy Voting   - 25 Apr 2006 11 May 2006 Active
Proxy Voting   - 27 Oct 2005 14 Nov 2005 Active
Cash Dividend   28 Jun 2005 01 Jul 2005 15 Jul 2005 Active
Proxy Voting   - 02 May 2005 17 May 2005 Active
Proxy Voting   - 04 May 2004 19 May 2004 Active
Proxy Voting   - 12 May 2003 29 May 2003 Active
Proxy Voting   - 28 Nov 2002 16 Dec 2002 Active
Proxy Voting   - 28 May 2002 13 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online