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 18 Oct 2019
75.39% Scripless = 10,366,040,200.000
Local Percentage
52.39%
Foreign Percentage
23.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
22 Aug 2019 0 765 675 760 184,782 13,386,209,000 1,902
23 Aug 2019 0 815 650 770 174,505 13,274,377,500 2,886
26 Aug 2019 0 780 730 770 75,430 5,701,090,500 543
27 Aug 2019 0 780 735 765 91,965 7,038,237,500 892
29 Aug 2019 0 785 760 775 175,402 13,612,962,500 608
30 Aug 2019 0 820 770 785 71,572 5,628,356,000 617
02 Sep 2019 0 805 780 795 66,116 5,229,100,500 454
03 Sep 2019 0 800 770 780 67,910 5,358,226,500 471
04 Sep 2019 0 795 710 770 110,798 8,500,026,000 907
05 Sep 2019 0 780 740 750 94,556 7,173,049,000 415
06 Sep 2019 0 760 725 750 68,230 5,077,787,500 454
09 Sep 2019 0 755 725 735 72,366 5,363,905,000 692
10 Sep 2019 0 740 660 690 68,180 4,780,714,500 1,126
11 Sep 2019 0 695 635 670 69,137 4,596,543,500 1,198
12 Sep 2019 0 680 635 660 64,208 4,241,240,500 646
13 Sep 2019 0 670 650 660 40,855 2,693,606,000 278
16 Sep 2019 0 720 650 660 59,623 4,038,061,000 546
17 Sep 2019 0 670 640 640 61,849 4,047,375,500 282
18 Sep 2019 0 675 625 675 48,918 3,147,552,500 412
19 Sep 2019 0 690 655 675 43,444 2,947,736,500 416
20 Sep 2019 0 700 650 700 81,300 5,552,100,500 325
23 Sep 2019 0 710 655 655 53,293 3,604,139,000 478
24 Sep 2019 0 660 640 650 34,794 2,266,307,000 386
25 Sep 2019 0 660 640 650 56,088 3,639,981,000 294
26 Sep 2019 0 660 640 660 40,538 2,642,621,000 224
27 Sep 2019 0 670 645 670 40,250 2,621,953,000 227
30 Sep 2019 0 675 655 675 34,491 2,281,205,000 218
01 Oct 2019 0 675 645 655 41,898 2,789,884,500 178
02 Oct 2019 0 655 630 630 51,700 3,352,382,000 231
03 Oct 2019 0 625 600 610 55,468 3,399,432,500 312
04 Oct 2019 0 610 595 600 51,268 3,098,525,000 1,551
07 Oct 2019 0 615 580 590 45,393 2,756,828,000 222
08 Oct 2019 0 600 570 585 47,201 2,744,705,500 249
09 Oct 2019 0 625 585 610 51,283 3,074,855,500 444
10 Oct 2019 0 610 585 595 54,937 3,299,349,500 259
11 Oct 2019 0 620 600 610 65,641 3,996,217,500 300
14 Oct 2019 0 620 605 615 44,968 2,761,229,000 288
15 Oct 2019 0 645 610 640 49,164 3,057,570,000 303
16 Oct 2019 0 675 625 665 54,826 3,527,659,000 338
17 Oct 2019 0 675 650 655 43,010 2,856,663,500 344
18 Oct 2019 0 660 625 640 59,965 3,879,542,500 458

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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