Array ( [0] => Array ( [B] => Array ( [x8] => 13750000000 [x9] => 235000000000 [xid_ins_capco] => SECUR_____3e3441000000ec613d5d4982c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Jaya Real Property Tbk, PT
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
13,750,000,000 (Total)
As of 21 Aug 2019
75.39% Scripless = 10,366,040,200.000
Local Percentage
52.72%
Foreign Percentage
22.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 590 570 580 17,606 1,023,142,500 199
28 Aug 2018 0 585 560 575 9,858 565,813,500 158
29 Aug 2018 0 580 570 580 2,162 124,935,500 45
30 Aug 2018 0 580 575 575 10,337 599,457,000 105
31 Aug 2018 0 580 570 575 56 3,214,500 9
03 Sep 2018 0 570 565 570 3,531 200,368,000 64
04 Sep 2018 0 570 560 570 1,936 109,509,500 95
05 Sep 2018 0 565 530 565 3,816 213,470,000 112
06 Sep 2018 0 570 560 570 936 53,174,000 16
07 Sep 2018 0 570 550 570 1,029 58,254,000 44
10 Sep 2018 0 570 560 565 240 13,572,500 11
12 Sep 2018 0 570 570 570 100 5,700,000 4
13 Sep 2018 0 570 555 560 8,796 492,576,000 122
14 Sep 2018 0 560 550 555 7,991 443,445,000 98
17 Sep 2018 0 560 545 555 942 52,049,500 111
18 Sep 2018 0 560 545 555 910 50,385,500 85
19 Sep 2018 0 560 545 555 592 32,825,500 58
20 Sep 2018 0 560 550 560 2,025 112,538,000 131
21 Sep 2018 0 560 550 550 1,212 66,865,000 58
26 Sep 2018 0 545 540 545 574 31,261,500 50
27 Sep 2018 0 550 535 550 8,581 467,543,000 150
01 Oct 2018 0 580 540 540 5,355 292,291,000 96
02 Oct 2018 0 550 535 535 19,752 1,074,789,000 137
03 Oct 2018 0 550 535 540 555 29,988,000 24
04 Oct 2018 0 550 530 540 1,219 65,489,000 68
05 Oct 2018 0 540 520 530 2,436 128,815,500 36
08 Oct 2018 0 545 535 545 595 32,367,500 21
09 Oct 2018 0 550 505 540 817 43,600,500 52
10 Oct 2018 0 550 525 545 567 30,830,000 13
11 Oct 2018 0 545 510 545 590 31,910,000 25
12 Oct 2018 0 550 535 545 1,014 55,261,500 19
15 Oct 2018 0 560 520 540 17,472 938,841,500 123
16 Oct 2018 0 590 520 560 41,111 2,311,465,500 352
19 Oct 2018 0 575 555 560 13,981 791,384,000 249
23 Oct 2018 0 580 565 575 17,958 1,032,459,000 78
30 Oct 2018 0 600 565 600 26,655 1,525,447,000 88
31 Oct 2018 0 615 595 610 31,905 1,924,960,000 160
01 Nov 2018 0 625 570 585 24,536 1,493,746,000 167
02 Nov 2018 0 595 585 585 17,891 1,058,574,500 103
05 Nov 2018 0 595 520 575 23,655 1,388,791,500 118
06 Nov 2018 0 595 575 580 23,041 1,351,566,500 129
07 Nov 2018 0 585 580 585 20,173 1,175,839,500 154
08 Nov 2018 0 585 560 570 8,520 492,614,000 72
09 Nov 2018 0 580 565 580 16,291 929,872,500 71
12 Nov 2018 0 580 560 580 16,768 952,479,000 115
14 Nov 2018 0 585 555 565 24,471 1,388,767,500 101
16 Nov 2018 0 600 585 585 12,993 770,725,500 97
19 Nov 2018 0 590 575 580 10,609 617,679,500 40
21 Nov 2018 0 580 560 570 22,915 1,313,657,000 197
22 Nov 2018 0 565 555 565 103,458 5,799,653,000 152
23 Nov 2018 0 570 555 570 24,497 1,380,228,000 163
26 Nov 2018 0 585 570 585 28,552 1,630,787,500 180
28 Nov 2018 0 585 570 580 22,453 1,291,554,000 93
29 Nov 2018 0 585 575 585 24,811 1,439,057,000 66
30 Nov 2018 0 585 580 585 18,012 1,049,704,000 56
03 Dec 2018 0 600 580 595 37,012 2,177,774,000 184
04 Dec 2018 0 600 595 595 52,279 3,116,804,000 111
05 Dec 2018 0 595 590 590 35,684 2,110,718,000 70
06 Dec 2018 0 590 585 590 44,775 2,631,133,500 240
07 Dec 2018 0 590 590 590 14,850 876,150,000 63
10 Dec 2018 0 590 580 590 21,130 1,230,009,000 107
11 Dec 2018 0 585 575 580 21,626 1,254,541,500 172
12 Dec 2018 0 575 565 565 32,917 1,875,346,000 111
13 Dec 2018 0 585 565 585 47,889 2,733,811,000 181
14 Dec 2018 0 595 585 590 17,531 1,033,805,000 44
18 Dec 2018 0 585 580 585 45,854 2,681,144,000 189
20 Dec 2018 0 730 585 730 46,237 3,003,450,000 597
28 Dec 2018 0 740 685 740 75,287 5,419,401,500 160
02 Jan 2019 0 740 735 735 27,869 2,061,076,500 74
04 Jan 2019 0 710 685 690 19,480 1,344,118,000 114
08 Jan 2019 0 680 665 675 30,040 2,026,105,500 219
09 Jan 2019 0 680 660 680 27,569 1,845,487,500 90
11 Jan 2019 0 665 655 665 34,839 2,301,823,500 110
14 Jan 2019 0 665 650 650 5,453 355,331,500 184
16 Jan 2019 0 680 670 680 23,482 1,585,297,500 157
17 Jan 2019 0 680 670 675 13,584 918,229,000 107
18 Jan 2019 0 675 645 660 29,475 1,946,582,500 338
21 Jan 2019 0 675 655 660 38,087 2,525,834,000 166
22 Jan 2019 0 675 635 650 21,782 1,435,601,000 146
23 Jan 2019 0 650 640 645 12,129 785,816,500 76
24 Jan 2019 0 660 640 640 32,427 2,098,292,500 174
25 Jan 2019 0 650 630 640 23,685 1,523,577,000 200
28 Jan 2019 0 675 620 625 27,054 1,755,903,000 211
29 Jan 2019 0 625 595 605 25,857 1,581,173,000 224
31 Jan 2019 0 595 580 580 49,590 2,910,414,500 369
01 Feb 2019 0 595 555 555 55,431 3,184,803,000 340
04 Feb 2019 0 565 550 555 65,249 3,631,703,500 519
06 Feb 2019 0 590 550 585 80,052 4,559,350,000 566
07 Feb 2019 0 615 585 600 43,558 2,609,886,000 466
08 Feb 2019 0 625 595 620 44,731 2,712,593,500 359
11 Feb 2019 0 640 620 630 26,674 1,676,797,500 332
12 Feb 2019 0 640 605 615 27,994 1,753,149,500 313
13 Feb 2019 0 645 615 640 54,174 3,438,413,000 206
14 Feb 2019 0 645 585 610 28,253 1,747,461,500 327
18 Feb 2019 0 605 585 600 16,960 1,014,166,000 181
19 Feb 2019 0 625 600 620 26,520 1,623,442,000 188
20 Feb 2019 0 625 610 620 18,578 1,148,553,000 164
21 Feb 2019 0 630 595 600 35,780 2,204,603,500 342
22 Feb 2019 0 610 600 600 11,606 703,546,000 124
25 Feb 2019 0 610 590 600 14,266 857,002,000 401
26 Feb 2019 0 630 600 630 33,673 2,082,917,000 251
01 Mar 2019 0 625 615 615 11,481 712,482,500 154
04 Mar 2019 0 640 615 635 29,820 1,872,712,000 467
05 Mar 2019 0 635 610 620 18,785 1,160,697,000 208
06 Mar 2019 0 620 600 610 23,263 1,426,402,000 224
08 Mar 2019 0 615 605 605 12,956 787,381,000 147
11 Mar 2019 0 610 600 600 6,868 415,190,500 96
12 Mar 2019 0 605 595 600 13,183 790,381,500 151
13 Mar 2019 0 600 585 585 16,968 1,006,100,000 114
14 Mar 2019 0 605 585 600 31,622 1,881,156,000 184
15 Mar 2019 0 600 595 600 19,524 1,163,176,500 149
18 Mar 2019 0 600 595 600 5,978 358,672,000 73
19 Mar 2019 0 600 590 595 15,122 900,256,500 124
20 Mar 2019 0 600 595 600 29,854 1,777,557,500 219
21 Mar 2019 0 605 595 605 70,533 4,234,018,000 261
22 Mar 2019 0 635 605 620 133,294 8,271,897,000 371
25 Mar 2019 0 620 580 585 42,861 2,587,602,500 438
26 Mar 2019 0 600 585 600 43,411 2,571,655,500 276
28 Mar 2019 0 600 595 600 22,599 1,346,854,500 323
29 Mar 2019 0 600 590 595 23,830 1,419,714,500 227
01 Apr 2019 0 600 590 600 35,061 2,080,047,000 154
02 Apr 2019 0 595 585 590 23,639 1,397,982,500 102
04 Apr 2019 0 590 585 590 48,653 2,846,550,000 213
05 Apr 2019 0 600 585 590 44,692 2,629,167,000 273
08 Apr 2019 0 600 590 600 30,866 1,829,309,000 183
09 Apr 2019 0 600 585 595 33,663 1,997,412,000 240
11 Apr 2019 0 595 585 595 26,749 1,578,969,500 118
12 Apr 2019 0 595 590 590 31,218 1,857,219,000 135
15 Apr 2019 0 600 590 600 23,278 1,385,091,500 121
16 Apr 2019 0 605 595 600 34,591 2,075,697,500 126
18 Apr 2019 0 605 595 600 18,426 1,105,827,500 168
22 Apr 2019 0 600 585 595 50,338 2,993,401,500 197
23 Apr 2019 0 600 595 600 34,845 2,075,724,500 175
24 Apr 2019 0 600 595 600 11,735 700,621,000 105
25 Apr 2019 0 600 590 595 44,466 2,647,779,500 138
26 Apr 2019 0 600 590 595 21,974 1,308,281,000 101
29 Apr 2019 0 600 595 595 34,083 2,028,421,500 104
30 Apr 2019 0 600 595 595 38,122 2,269,834,000 167
02 May 2019 0 600 595 595 33,841 2,014,458,500 118
03 May 2019 0 610 595 600 166,254 9,986,976,000 281
06 May 2019 0 600 585 595 48,070 2,851,167,000 151
07 May 2019 0 600 595 595 29,757 1,771,566,500 89
08 May 2019 0 595 575 580 36,681 2,168,790,500 263
09 May 2019 0 580 555 555 40,973 2,350,846,000 227
10 May 2019 0 560 555 560 35,758 1,985,868,000 124
14 May 2019 0 575 560 575 34,111 1,929,098,000 119
16 May 2019 0 575 565 575 14,334 817,099,500 145
17 May 2019 0 580 570 575 25,506 1,466,216,000 215
24 May 2019 0 600 585 600 29,723 1,751,518,500 185
28 May 2019 0 595 580 580 39,352 2,318,844,500 96
29 May 2019 0 580 580 580 9,375 543,750,000 119
31 May 2019 0 580 570 575 38,719 2,226,298,000 157
10 Jun 2019 0 585 575 580 91,920 5,319,671,500 392
11 Jun 2019 0 580 575 580 45,250 2,623,183,500 367
12 Jun 2019 0 580 570 580 57,423 3,307,353,000 257
13 Jun 2019 0 580 570 575 64,551 3,713,817,500 278
14 Jun 2019 0 580 570 580 76,633 4,410,127,500 661
17 Jun 2019 0 580 570 570 53,253 3,051,510,000 319
18 Jun 2019 0 570 545 555 93,374 5,165,134,500 474
19 Jun 2019 0 555 550 555 41,618 2,296,929,500 231
20 Jun 2019 0 555 550 555 51,924 2,881,275,500 298
21 Jun 2019 0 555 550 550 54,590 3,007,480,500 271
24 Jun 2019 0 555 540 545 63,261 3,476,190,000 276
25 Jun 2019 0 550 540 545 62,482 3,404,723,500 349
26 Jun 2019 0 545 520 530 73,958 3,926,350,500 457
27 Jun 2019 0 530 520 530 50,715 2,679,290,000 277
28 Jun 2019 0 535 525 530 42,859 2,272,277,000 375
01 Jul 2019 0 555 530 535 98,413 5,328,874,000 669
02 Jul 2019 0 535 515 520 69,586 3,657,895,000 660
03 Jul 2019 0 550 520 545 78,427 4,188,183,500 1,269
04 Jul 2019 0 555 545 545 55,778 3,058,329,500 320
05 Jul 2019 0 555 540 545 85,858 4,702,129,000 318
08 Jul 2019 0 555 545 555 76,471 4,236,586,000 346
09 Jul 2019 0 555 545 550 33,730 1,861,585,500 138
10 Jul 2019 0 550 535 540 108,781 5,924,224,500 290
11 Jul 2019 0 540 525 530 52,701 2,795,141,500 355
12 Jul 2019 0 540 520 525 75,957 4,017,156,500 392
15 Jul 2019 0 530 525 530 30,591 1,614,407,000 190
16 Jul 2019 0 530 520 520 56,125 2,954,050,000 213
17 Jul 2019 0 525 520 525 44,178 2,316,964,500 150
18 Jul 2019 0 535 520 530 56,639 2,978,464,500 221
19 Jul 2019 0 550 530 550 59,126 3,217,959,000 571
22 Jul 2019 0 560 550 550 60,581 3,343,007,500 238
23 Jul 2019 0 555 530 530 44,224 2,424,837,000 299
24 Jul 2019 0 545 525 540 49,349 2,623,102,500 231
25 Jul 2019 0 550 525 530 56,125 3,024,152,000 239
26 Jul 2019 0 540 530 535 44,012 2,356,679,000 194
29 Jul 2019 0 540 530 535 36,676 1,962,732,000 183
30 Jul 2019 0 545 535 540 39,690 2,132,607,500 185
31 Jul 2019 0 580 540 555 212,836 11,808,212,500 601
01 Aug 2019 0 570 545 555 123,986 6,881,313,000 874
02 Aug 2019 0 560 545 555 84,354 4,665,100,000 234
05 Aug 2019 0 610 555 555 214,852 12,236,668,500 1,251
06 Aug 2019 0 560 545 555 47,507 2,633,954,500 298
07 Aug 2019 0 555 550 555 52,166 2,890,820,000 406
08 Aug 2019 0 580 550 555 299,290 16,640,842,500 724
09 Aug 2019 0 560 550 555 49,884 2,771,374,000 375
12 Aug 2019 0 580 555 570 313,646 17,822,455,000 589
13 Aug 2019 0 595 560 580 340,905 19,729,457,500 863
14 Aug 2019 0 590 580 580 295,485 17,169,307,500 391
15 Aug 2019 0 580 560 575 82,117 4,698,871,500 665
16 Aug 2019 0 580 570 575 180,765 10,406,929,500 442
19 Aug 2019 0 600 575 580 213,917 12,449,380,500 731
20 Aug 2019 0 630 580 630 109,809 6,589,282,000 677
21 Aug 2019 0 685 615 680 217,545 14,361,824,500 1,235

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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