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 Sep 2024
75.39% Scripless = 10,366,040,200.000
Local Percentage
57.07%
Foreign Percentage
18.32%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2023 0 660 625 645 12,055 774,915,000 351
26 Sep 2023 0 650 630 645 10,265 657,872,000 187
27 Sep 2023 0 650 640 650 6,166 398,431,000 70
29 Sep 2023 0 660 640 660 5,355 349,642,500 140
02 Oct 2023 0 680 650 665 16,323 1,075,255,500 243
03 Oct 2023 0 675 650 665 9,353 621,057,000 126
04 Oct 2023 0 670 655 665 8,999 596,161,500 126
05 Oct 2023 0 670 655 665 6,647 440,944,500 71
06 Oct 2023 0 670 660 670 6,075 404,667,500 76
09 Oct 2023 0 670 660 670 7,996 533,242,500 120
10 Oct 2023 0 680 660 675 9,294 624,903,500 90
11 Oct 2023 0 680 665 675 5,228 351,633,500 77
12 Oct 2023 0 715 680 685 8,438 582,908,500 237
13 Oct 2023 0 700 660 670 26,645 1,790,050,000 248
16 Oct 2023 0 670 630 670 31,823 2,102,386,000 312
17 Oct 2023 0 680 665 670 15,289 1,026,277,000 135
18 Oct 2023 0 680 665 670 16,452 1,104,296,500 123
19 Oct 2023 0 680 665 670 7,988 535,839,000 85
20 Oct 2023 0 675 665 670 8,066 540,955,000 96
23 Oct 2023 0 670 650 660 54,842 3,607,513,500 330
24 Oct 2023 0 670 635 660 33,429 2,191,241,000 317
25 Oct 2023 0 670 640 665 39,279 2,583,920,500 300
26 Oct 2023 0 670 655 660 27,556 1,822,261,000 142
27 Oct 2023 0 680 660 680 5,035 335,590,500 198
30 Oct 2023 0 695 680 685 3,596 246,623,000 146
31 Oct 2023 0 715 680 695 17,260 1,207,633,000 251
01 Nov 2023 0 710 690 700 4,804 335,099,000 113
02 Nov 2023 0 715 700 715 9,289 660,998,500 189
03 Nov 2023 0 770 710 740 18,977 1,381,903,000 405
06 Nov 2023 0 750 690 730 29,152 2,115,895,500 475
07 Nov 2023 0 735 720 730 3,688 268,366,000 137
08 Nov 2023 0 735 720 735 9,320 679,766,500 168
09 Nov 2023 0 755 730 735 10,147 749,175,500 131
10 Nov 2023 0 735 720 735 7,173 525,443,000 69
13 Nov 2023 0 745 720 745 5,117 377,497,000 94
14 Nov 2023 0 750 740 740 7,251 538,395,000 108
15 Nov 2023 0 745 720 740 20,079 1,483,592,000 151
16 Nov 2023 0 745 740 745 3,838 285,254,500 77
17 Nov 2023 0 750 730 750 13,319 985,103,500 135
20 Nov 2023 0 750 735 745 10,580 785,208,000 144
21 Nov 2023 0 745 700 730 27,369 1,967,075,000 387
22 Nov 2023 0 735 725 730 5,642 412,207,500 85
23 Nov 2023 0 745 710 730 29,945 2,181,725,500 231
24 Nov 2023 0 740 720 725 22,275 1,619,966,500 128
27 Nov 2023 0 735 715 725 22,164 1,610,403,000 181
28 Nov 2023 0 740 715 725 15,050 1,093,288,500 148
29 Nov 2023 0 730 715 730 4,440 322,766,000 67
30 Nov 2023 0 735 720 725 8,138 590,327,000 104
01 Dec 2023 0 730 720 725 8,123 589,265,500 108
04 Dec 2023 0 765 680 720 37,714 2,727,018,500 477
05 Dec 2023 0 725 705 710 23,820 1,700,991,500 175
06 Dec 2023 0 710 690 700 28,532 2,001,291,000 287
07 Dec 2023 0 705 680 705 8,724 608,249,500 128
08 Dec 2023 0 710 695 705 6,492 457,581,500 92
11 Dec 2023 0 715 690 705 19,540 1,370,527,500 158
12 Dec 2023 0 705 690 700 14,432 1,006,349,500 168
13 Dec 2023 0 705 690 700 12,178 852,128,000 164
14 Dec 2023 0 710 695 700 23,108 1,621,303,500 224
15 Dec 2023 0 710 545 700 40,232 2,724,774,500 453
18 Dec 2023 0 700 655 700 23,491 1,618,358,500 546
19 Dec 2023 0 700 680 690 20,931 1,444,630,500 292
20 Dec 2023 0 695 665 680 48,913 3,332,284,500 472
21 Dec 2023 0 680 660 680 15,222 1,031,510,000 102
22 Dec 2023 0 695 680 685 11,330 775,508,000 56
27 Dec 2023 0 690 680 685 19,042 1,304,243,500 87
28 Dec 2023 0 700 680 700 26,235 1,818,460,000 120
29 Dec 2023 0 705 685 700 40,643 2,840,556,500 133
02 Jan 2024 0 695 675 690 8,547 586,416,500 98
03 Jan 2024 0 690 670 690 8,354 571,353,000 87
04 Jan 2024 0 690 675 680 16,281 1,110,512,500 82
05 Jan 2024 0 685 675 685 8,541 583,310,000 72
08 Jan 2024 0 690 680 690 7,837 536,139,500 72
09 Jan 2024 0 695 680 690 11,027 760,965,000 74
10 Jan 2024 0 695 685 690 8,539 587,276,000 46
11 Jan 2024 0 690 680 685 9,057 621,356,000 52
12 Jan 2024 0 690 680 690 2,331 160,133,000 26
15 Jan 2024 0 690 680 690 10,420 712,569,500 80
16 Jan 2024 0 695 680 695 2,669 184,935,500 27
17 Jan 2024 0 695 680 695 5,335 369,045,000 26
18 Jan 2024 0 690 680 690 6,711 459,384,000 54
19 Jan 2024 0 690 680 690 2,608 179,248,000 46
22 Jan 2024 0 690 680 690 2,419 165,730,000 23
23 Jan 2024 0 690 680 690 2,247 154,393,000 76
24 Jan 2024 0 690 680 690 2,658 182,914,500 39
25 Jan 2024 0 690 680 690 1,992 136,755,500 28
26 Jan 2024 0 690 680 690 2,582 177,689,500 18
29 Jan 2024 0 690 685 690 2,146 147,701,500 28
30 Jan 2024 0 690 680 690 1,803 124,118,000 22
31 Jan 2024 0 690 685 690 4,793 330,574,500 23
01 Feb 2024 0 690 680 690 1,438 99,003,000 15
02 Feb 2024 0 690 680 690 4,261 293,443,000 31
05 Feb 2024 0 690 680 690 4,738 324,668,500 55
06 Feb 2024 0 690 670 680 16,470 1,118,006,500 112
07 Feb 2024 0 690 675 690 6,881 470,714,500 42
12 Feb 2024 0 695 680 695 5,111 353,160,500 56
13 Feb 2024 0 695 685 690 12,593 869,056,000 59
15 Feb 2024 0 695 680 690 13,663 940,301,000 82
16 Feb 2024 0 690 675 685 17,779 1,216,016,500 91
19 Feb 2024 0 690 675 690 3,188 219,027,000 17
20 Feb 2024 0 690 680 690 14,908 1,020,973,000 80
21 Feb 2024 0 690 680 685 7,638 522,754,000 57
22 Feb 2024 0 690 675 685 9,312 635,791,000 77
23 Feb 2024 0 685 680 685 3,125 213,754,000 21
26 Feb 2024 0 685 670 685 15,848 1,075,346,000 105
27 Feb 2024 0 680 670 675 14,467 977,022,000 60
29 Feb 2024 0 690 660 665 22,551 1,517,944,500 147
01 Mar 2024 0 670 645 665 32,621 2,139,944,000 193
04 Mar 2024 0 670 665 665 5,194 346,378,500 35
05 Mar 2024 0 670 660 665 3,341 222,142,000 26
06 Mar 2024 0 670 650 665 12,750 846,189,500 54
07 Mar 2024 0 675 655 675 2,288 153,305,000 24
08 Mar 2024 0 680 660 675 8,516 574,020,500 38
13 Mar 2024 0 680 665 665 11,863 792,631,500 76
14 Mar 2024 0 675 655 675 2,782 186,489,000 38
15 Mar 2024 0 680 665 680 4,648 312,723,500 47
18 Mar 2024 0 680 665 665 15,842 1,058,353,000 110
19 Mar 2024 0 670 650 665 17,370 1,140,609,000 242
20 Mar 2024 0 675 660 675 2,233 149,224,000 34
21 Mar 2024 0 685 660 670 25,789 1,728,222,000 196
22 Mar 2024 0 670 640 660 17,625 1,149,441,000 138
25 Mar 2024 0 660 630 640 35,351 2,269,970,000 320
26 Mar 2024 0 640 635 640 10,892 696,978,000 102
27 Mar 2024 0 645 635 645 6,126 392,576,500 69
28 Mar 2024 0 650 640 650 7,997 516,595,000 80
01 Apr 2024 0 650 635 640 9,539 612,859,000 81
02 Apr 2024 0 650 630 645 7,475 476,909,000 120
03 Apr 2024 0 640 630 640 1,710 109,226,000 58
04 Apr 2024 0 640 630 640 5,458 347,046,000 98
05 Apr 2024 0 650 630 650 2,654 170,655,000 92
16 Apr 2024 0 650 625 650 2,750 176,544,500 63
17 Apr 2024 0 655 625 650 10,759 691,538,000 167
18 Apr 2024 0 650 635 650 4,338 280,007,500 48
19 Apr 2024 0 650 630 635 6,483 414,615,500 57
22 Apr 2024 0 645 630 645 13,643 868,268,000 76
23 Apr 2024 0 650 635 650 6,118 394,452,500 48
24 Apr 2024 0 655 645 650 4,096 265,721,000 24
25 Apr 2024 0 650 640 645 17,527 1,128,548,000 72
26 Apr 2024 0 650 640 640 3,879 248,541,000 27
29 Apr 2024 0 645 630 645 4,498 287,971,000 36
30 Apr 2024 0 685 640 670 7,452 495,055,000 99
02 May 2024 0 680 660 680 3,107 209,328,500 85
03 May 2024 0 685 665 685 1,554 105,968,500 45
06 May 2024 0 690 675 685 3,619 246,886,500 56
07 May 2024 0 690 680 690 1,176 80,921,000 36
08 May 2024 0 690 675 690 2,455 168,298,500 44
13 May 2024 0 685 670 680 8,894 604,081,500 60
14 May 2024 0 685 675 685 1,098 74,923,500 24
15 May 2024 0 690 680 690 1,117 76,703,500 27
16 May 2024 0 690 675 680 11,496 781,226,000 50
17 May 2024 0 690 680 690 3,242 222,597,500 39
20 May 2024 0 695 680 685 9,077 621,638,000 66
21 May 2024 0 695 680 690 1,184 81,242,500 50
22 May 2024 0 695 675 690 3,293 226,355,000 59
27 May 2024 0 695 675 685 6,459 442,559,000 120
28 May 2024 0 685 670 680 10,215 692,779,000 74
29 May 2024 0 680 670 675 7,542 508,836,500 51
30 May 2024 0 680 675 680 1,091 74,153,000 28
31 May 2024 0 675 660 670 18,626 1,244,394,000 120
03 Jun 2024 0 675 650 670 9,808 656,159,500 63
04 Jun 2024 0 675 670 675 2,796 188,289,000 24
05 Jun 2024 0 675 665 670 9,908 663,509,500 67
06 Jun 2024 0 670 660 665 7,659 510,005,500 40
07 Jun 2024 0 665 660 665 5,555 369,231,000 40
10 Jun 2024 0 670 655 665 6,882 456,657,500 92
11 Jun 2024 0 665 650 660 12,714 837,532,000 144
12 Jun 2024 0 670 655 670 8,521 565,322,000 199
13 Jun 2024 0 660 640 660 6,426 420,903,500 127
14 Jun 2024 0 665 650 665 4,718 311,357,000 55
19 Jun 2024 0 665 640 650 10,540 688,046,000 140
20 Jun 2024 0 655 640 650 5,735 372,870,000 88
21 Jun 2024 0 655 640 655 4,012 261,682,000 50
24 Jun 2024 0 655 635 650 12,164 783,134,500 154
25 Jun 2024 0 650 620 630 27,220 1,719,263,500 267
26 Jun 2024 0 635 610 630 25,420 1,596,367,000 207
27 Jun 2024 0 635 615 630 15,328 955,878,000 175
28 Jun 2024 0 645 625 645 1,830 116,438,500 46
01 Jul 2024 0 645 625 635 21,949 1,390,012,000 197
02 Jul 2024 0 635 625 635 11,358 717,692,000 81
03 Jul 2024 0 635 620 630 15,028 945,633,500 115
04 Jul 2024 0 635 620 630 13,527 848,452,500 125
05 Jul 2024 0 635 620 635 18,509 1,163,470,500 147
08 Jul 2024 0 645 630 645 9,491 607,836,500 100
09 Jul 2024 0 645 630 640 20,624 1,312,199,500 60
10 Jul 2024 0 640 635 635 11,071 703,172,500 46
11 Jul 2024 0 640 640 640 2,069 132,416,000 19
12 Jul 2024 0 645 630 645 2,690 172,275,500 32
15 Jul 2024 0 650 640 650 805 52,037,000 36
16 Jul 2024 0 660 640 650 9,411 610,424,500 47
18 Jul 2024 0 655 645 650 11,407 741,204,000 45
19 Jul 2024 0 655 645 650 6,560 426,400,000 21
22 Jul 2024 0 655 650 655 2,494 162,714,000 29
23 Jul 2024 0 655 645 650 13,915 903,944,000 92
24 Jul 2024 0 655 645 655 2,363 154,093,000 22
26 Jul 2024 0 655 645 650 10,232 664,185,000 48
29 Jul 2024 0 660 650 660 1,356 89,169,000 22
30 Jul 2024 0 665 650 665 2,939 193,599,500 42
31 Jul 2024 0 675 655 665 17,149 1,140,620,500 115
01 Aug 2024 0 670 655 665 15,649 1,039,042,500 64
05 Aug 2024 0 665 655 665 5,756 381,382,500 80
06 Aug 2024 0 670 660 670 2,893 192,930,000 48
07 Aug 2024 0 675 660 670 11,276 755,520,500 120
08 Aug 2024 0 675 665 665 9,056 604,258,500 86
09 Aug 2024 0 670 660 665 8,434 562,040,500 85
12 Aug 2024 665 670 660 670 2,440 162,671,500 41
13 Aug 2024 660 670 655 665 16,794 1,112,631,000 202
14 Aug 2024 665 665 660 665 5,548 368,539,000 81
15 Aug 2024 665 665 660 665 5,957 395,768,000 55
16 Aug 2024 665 665 660 665 4,055 269,649,500 49
19 Aug 2024 665 665 650 660 19,131 1,263,342,000 226
20 Aug 2024 660 675 655 660 14,081 935,433,500 118
21 Aug 2024 665 665 660 665 4,978 330,266,500 65
22 Aug 2024 665 665 655 665 4,196 277,970,000 76
26 Aug 2024 660 665 655 660 5,084 335,970,500 69
27 Aug 2024 660 665 630 655 15,242 996,546,000 210
28 Aug 2024 655 665 625 655 21,369 1,385,618,500 367
29 Aug 2024 660 660 650 660 3,583 234,994,500 78

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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