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 15 Jul 2020
75.39% Scripless = 10,366,040,200.000
Local Percentage
53.20%
Foreign Percentage
22.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 660 630 630 54,231 3,489,584,500 1,072
22 Oct 2019 0 705 630 640 91,545 5,993,100,000 1,024
23 Oct 2019 0 675 640 645 60,736 4,015,054,500 506
24 Oct 2019 0 685 650 670 56,388 3,765,437,500 422
25 Oct 2019 0 685 655 670 41,247 2,787,005,000 279
28 Oct 2019 0 705 665 675 65,715 4,503,322,500 783
29 Oct 2019 0 690 655 660 40,884 2,784,513,500 321
30 Oct 2019 0 665 655 665 30,151 1,998,589,500 194
31 Oct 2019 0 675 650 665 21,400 1,418,273,500 242
01 Nov 2019 0 665 640 645 53,559 3,469,522,000 694
04 Nov 2019 0 650 630 640 54,763 3,527,709,500 440
05 Nov 2019 0 675 630 650 57,368 3,705,558,500 587
06 Nov 2019 0 675 615 650 70,212 4,516,676,500 753
07 Nov 2019 0 650 615 620 54,749 3,430,899,500 450
08 Nov 2019 0 620 590 605 79,131 4,802,400,000 621
11 Nov 2019 0 610 585 600 59,659 3,567,190,000 713
12 Nov 2019 0 600 580 600 59,607 3,522,940,000 466
13 Nov 2019 0 600 585 590 37,849 2,246,902,500 336
15 Nov 2019 0 610 585 590 61,011 3,646,346,000 380
18 Nov 2019 0 595 555 585 74,051 4,270,284,500 712
19 Nov 2019 0 585 570 575 43,675 2,523,322,000 305
20 Nov 2019 0 580 560 565 66,131 3,769,241,000 397
21 Nov 2019 0 575 555 565 54,957 3,117,701,000 439
25 Nov 2019 0 570 555 560 52,039 2,927,917,000 253
26 Nov 2019 0 565 550 550 77,875 4,347,653,500 420
27 Nov 2019 0 555 530 550 64,831 3,530,455,000 366
28 Nov 2019 0 555 540 540 49,730 2,717,831,000 360
29 Nov 2019 0 550 535 550 52,891 2,871,446,000 283
02 Dec 2019 0 555 545 550 48,705 2,679,214,500 234
03 Dec 2019 0 550 545 545 47,043 2,574,440,000 294
04 Dec 2019 0 590 540 570 79,006 4,341,028,000 930
05 Dec 2019 0 580 560 570 52,889 3,020,616,500 513
06 Dec 2019 0 570 550 555 52,086 2,926,952,000 247
09 Dec 2019 0 570 550 565 78,512 4,381,546,000 290
10 Dec 2019 0 570 560 570 48,992 2,767,162,500 126
11 Dec 2019 0 590 570 590 51,958 3,017,736,000 351
12 Dec 2019 0 595 575 580 49,002 2,879,502,500 391
13 Dec 2019 0 585 565 570 101,275 5,819,170,500 383
16 Dec 2019 0 580 565 575 48,320 2,776,591,500 196
17 Dec 2019 0 580 570 580 48,173 2,778,410,500 183
18 Dec 2019 0 580 565 570 54,503 3,126,027,500 238
19 Dec 2019 0 575 555 555 58,523 3,306,761,000 374
20 Dec 2019 0 560 535 560 67,189 3,693,617,500 404
23 Dec 2019 0 565 550 560 66,845 3,717,015,500 313
26 Dec 2019 0 565 550 560 102,936 5,724,354,500 248
27 Dec 2019 0 565 555 555 88,029 4,903,248,000 279
30 Dec 2019 0 600 550 600 121,045 6,926,283,500 261
02 Jan 2020 0 605 570 590 74,960 4,384,501,500 357
03 Jan 2020 0 595 575 580 96,801 5,662,437,500 328
06 Jan 2020 0 585 560 585 45,253 2,579,886,500 172
07 Jan 2020 0 590 560 580 102,189 5,943,957,500 458
08 Jan 2020 0 580 565 575 49,412 2,840,170,500 226
09 Jan 2020 0 580 560 575 73,274 4,224,970,000 511
10 Jan 2020 0 580 570 575 77,817 4,472,695,500 300
13 Jan 2020 0 590 570 580 33,526 1,934,100,500 184
14 Jan 2020 0 590 575 575 85,346 4,961,874,000 430
15 Jan 2020 0 585 570 575 78,773 4,551,382,000 293
16 Jan 2020 0 580 570 575 88,071 5,064,330,500 205
17 Jan 2020 0 580 570 570 57,053 3,274,392,500 269
20 Jan 2020 0 575 560 565 60,189 3,412,658,500 180
21 Jan 2020 0 570 565 565 89,385 5,057,279,500 267
22 Jan 2020 0 575 565 570 105,320 5,989,684,000 275
23 Jan 2020 0 570 560 565 129,512 7,318,941,500 281
27 Jan 2020 0 575 555 560 67,171 3,816,156,000 283
28 Jan 2020 0 565 550 555 72,845 4,072,961,500 627
29 Jan 2020 0 560 545 550 54,108 3,003,834,500 248
30 Jan 2020 0 550 540 545 51,252 2,793,428,000 174
31 Jan 2020 0 545 530 535 81,317 4,404,820,000 393
03 Feb 2020 0 540 525 530 51,624 2,763,538,500 178
04 Feb 2020 0 535 525 530 75,620 4,000,928,000 264
05 Feb 2020 0 540 530 535 64,272 3,438,568,500 257
06 Feb 2020 0 540 530 535 43,461 2,326,286,500 154
07 Feb 2020 0 540 525 530 119,444 6,341,202,500 356
10 Feb 2020 0 530 515 520 70,185 3,683,252,500 355
11 Feb 2020 0 520 510 515 61,657 3,185,144,000 262
12 Feb 2020 0 520 505 510 64,587 3,325,930,500 221
13 Feb 2020 0 510 500 505 61,902 3,136,186,000 208
14 Feb 2020 0 505 498 498 68,159 3,417,621,900 332
17 Feb 2020 0 500 496 498 72,984 3,635,281,200 249
18 Feb 2020 0 498 492 492 195,737 9,669,330,600 635
19 Feb 2020 0 494 490 492 114,500 5,643,859,200 409
20 Feb 2020 0 494 486 490 110,781 5,438,993,200 576
21 Feb 2020 0 490 486 488 101,340 4,945,204,000 267
24 Feb 2020 0 488 476 482 84,923 4,118,134,600 577
25 Feb 2020 0 480 470 474 71,584 3,399,871,200 390
26 Feb 2020 0 474 458 464 87,960 4,125,153,200 363
27 Feb 2020 0 462 450 460 79,270 3,651,985,000 586
28 Feb 2020 0 460 444 460 74,266 3,380,126,400 509
02 Mar 2020 0 462 450 460 86,392 3,967,816,400 362
03 Mar 2020 0 460 456 460 93,434 4,287,755,000 414
04 Mar 2020 0 460 452 458 83,419 3,810,128,000 435
05 Mar 2020 0 460 456 458 137,775 6,311,158,600 583
06 Mar 2020 0 458 444 448 89,339 4,038,141,800 500
09 Mar 2020 0 446 420 430 98,620 4,290,603,000 738
10 Mar 2020 0 426 410 410 77,599 3,258,175,800 348
11 Mar 2020 0 414 402 412 48,931 2,008,016,200 239
12 Mar 2020 0 430 400 428 40,697 1,696,463,800 243
13 Mar 2020 0 420 400 404 58,575 2,362,415,600 474
16 Mar 2020 0 424 398 410 72,542 2,970,447,400 383
17 Mar 2020 0 442 410 442 83,432 3,523,891,800 679
18 Mar 2020 0 460 426 430 80,171 3,492,635,800 578
19 Mar 2020 0 430 400 400 29,826 1,226,976,400 345
20 Mar 2020 0 400 380 400 54,441 2,142,163,400 432
23 Mar 2020 0 400 372 372 14,184 529,257,400 202
24 Mar 2020 0 374 346 350 66,140 2,358,487,800 504
26 Mar 2020 0 388 350 364 93,995 3,408,485,000 550
27 Mar 2020 0 410 364 390 72,912 2,850,165,000 647
30 Mar 2020 0 406 368 400 63,642 2,499,063,400 315
31 Mar 2020 0 420 384 388 59,802 2,425,586,000 523
01 Apr 2020 0 402 378 378 74,737 2,939,709,000 528
02 Apr 2020 0 400 376 400 62,156 2,419,866,400 222
03 Apr 2020 0 420 398 404 71,371 2,916,671,400 462
06 Apr 2020 0 428 404 426 92,823 3,869,668,800 378
07 Apr 2020 0 440 410 426 24,044 1,022,601,400 633
08 Apr 2020 0 426 398 410 8,935 365,375,800 188
09 Apr 2020 0 428 410 418 4,191 174,717,000 118
13 Apr 2020 0 422 418 420 386 16,154,200 41
14 Apr 2020 0 434 420 432 2,693 115,325,200 126
15 Apr 2020 0 436 402 402 15,410 633,229,200 425
17 Apr 2020 0 392 380 382 15,956 611,542,800 252
20 Apr 2020 0 386 374 376 25,686 973,271,600 572
21 Apr 2020 0 380 370 380 3,580 134,754,600 172
22 Apr 2020 0 384 374 384 1,133 43,104,400 118
23 Apr 2020 0 390 382 384 62,881 2,414,538,200 205
24 Apr 2020 0 398 386 390 37,637 1,466,446,800 145
27 Apr 2020 0 392 374 378 79,986 3,029,129,000 670
28 Apr 2020 0 380 376 378 2,231 84,456,400 87
29 Apr 2020 0 390 380 386 7,603 292,909,000 164
30 Apr 2020 0 404 390 404 7,856 314,023,000 188
04 May 2020 0 406 392 402 9,352 374,363,600 286
05 May 2020 0 410 400 410 4,532 184,325,600 116
06 May 2020 0 410 404 404 1,233 50,245,800 112
08 May 2020 0 410 404 408 3,355 136,705,800 98
11 May 2020 0 422 406 418 6,565 273,522,200 123
12 May 2020 0 422 410 412 3,733 154,788,000 190
13 May 2020 0 412 408 412 1,749 71,924,800 66
14 May 2020 0 412 404 404 3,489 142,057,200 181
15 May 2020 0 410 398 404 5,039 203,518,600 170
18 May 2020 0 408 402 404 3,559 144,036,800 78
19 May 2020 0 422 400 404 7,909 321,902,400 210
20 May 2020 0 410 402 408 9,606 392,185,000 93
26 May 2020 0 410 404 410 4,349 177,323,000 142
27 May 2020 0 418 408 418 3,493 143,851,600 158
28 May 2020 0 420 410 418 2,500 104,094,800 170
29 May 2020 0 422 408 418 2,565 106,035,600 288
02 Jun 2020 0 424 414 416 4,606 192,740,800 349
03 Jun 2020 0 428 416 426 14,525 615,213,600 251
04 Jun 2020 0 448 426 434 31,113 1,354,675,400 339
05 Jun 2020 0 448 434 442 7,449 328,281,800 318
08 Jun 2020 0 472 446 468 13,509 624,350,600 261
09 Jun 2020 0 474 450 450 10,586 489,467,000 240
10 Jun 2020 0 452 434 436 10,077 441,125,000 327
11 Jun 2020 0 442 434 436 3,858 169,048,800 77
12 Jun 2020 0 440 414 438 6,651 282,779,000 176
15 Jun 2020 0 438 432 436 12,546 546,320,800 83
16 Jun 2020 0 446 436 438 10,557 462,815,600 144
17 Jun 2020 0 446 428 430 17,382 752,730,000 201
18 Jun 2020 0 430 424 426 12,779 546,216,800 243
19 Jun 2020 0 426 412 414 34,529 1,437,375,400 504
22 Jun 2020 0 418 410 412 29,286 1,208,266,000 393
23 Jun 2020 0 412 408 410 13,566 556,008,800 226
24 Jun 2020 0 416 408 412 17,869 735,734,000 203
25 Jun 2020 0 414 408 410 20,088 824,099,600 261
26 Jun 2020 0 414 400 410 68,706 2,796,019,600 569
29 Jun 2020 0 410 406 408 28,849 1,177,203,800 286
30 Jun 2020 0 410 406 408 18,238 743,766,800 278
01 Jul 2020 0 414 408 410 12,209 500,205,200 196
02 Jul 2020 0 440 414 440 35,653 1,536,370,200 947
03 Jul 2020 0 454 424 436 41,898 1,842,117,400 972
06 Jul 2020 0 446 434 438 15,822 692,059,000 385
07 Jul 2020 0 442 436 438 25,471 1,113,568,000 429
08 Jul 2020 0 424 410 420 19,787 825,144,000 516
09 Jul 2020 0 422 410 414 35,450 1,464,215,800 368
10 Jul 2020 0 414 410 412 19,304 795,478,800 224
13 Jul 2020 0 418 410 416 10,611 439,168,600 175
14 Jul 2020 0 418 412 416 19,207 796,905,400 166
15 Jul 2020 0 420 414 418 10,205 425,993,600 165

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 JRPT : 24 IDR) 07 Jul 2020 09 Jul 2020 29 Jul 2020 Active
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