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 17 Jan 2022
75.39% Scripless = 10,366,040,200.000
Local Percentage
55.73%
Foreign Percentage
19.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 600 575 590 27,596 1,615,483,500 402
25 Jan 2021 0 595 570 575 54,847 3,160,424,500 429
26 Jan 2021 0 580 565 575 25,340 1,446,708,500 369
27 Jan 2021 0 575 535 565 45,806 2,538,238,500 698
28 Jan 2021 0 550 530 530 60,447 3,235,335,500 689
29 Jan 2021 0 540 510 540 29,050 1,534,963,000 524
01 Feb 2021 0 545 505 540 33,538 1,785,149,000 557
02 Feb 2021 0 555 535 540 14,976 816,101,000 350
03 Feb 2021 0 545 535 540 26,842 1,449,364,000 253
04 Feb 2021 0 550 535 545 17,917 970,413,000 241
05 Feb 2021 0 550 540 550 12,506 682,961,500 118
08 Feb 2021 0 560 540 560 18,402 1,021,410,000 448
09 Feb 2021 0 570 550 560 27,794 1,555,377,000 605
10 Feb 2021 0 565 545 560 13,119 729,851,000 316
11 Feb 2021 0 560 540 545 26,063 1,420,650,500 415
15 Feb 2021 0 565 545 565 18,157 1,014,393,000 381
16 Feb 2021 0 570 550 565 18,592 1,037,501,000 546
18 Feb 2021 0 560 535 560 47,384 2,602,448,500 779
19 Feb 2021 0 565 545 560 45,172 2,525,466,500 422
22 Feb 2021 0 565 545 560 36,091 1,991,828,000 580
23 Feb 2021 0 560 550 560 17,006 949,579,500 238
24 Feb 2021 0 565 545 550 26,803 1,477,834,500 322
25 Feb 2021 0 565 550 560 52,629 2,928,529,500 351
26 Feb 2021 0 560 550 560 27,425 1,523,239,500 375
01 Mar 2021 0 590 555 590 49,339 2,841,958,000 747
02 Mar 2021 0 610 585 590 61,031 3,635,358,500 735
03 Mar 2021 0 595 580 590 11,640 682,893,000 280
04 Mar 2021 0 595 580 590 14,397 841,657,000 206
05 Mar 2021 0 590 580 585 5,163 300,909,000 154
08 Mar 2021 0 585 575 585 19,721 1,150,397,500 211
09 Mar 2021 0 590 580 585 24,658 1,442,927,500 284
10 Mar 2021 0 600 585 600 20,242 1,204,646,000 425
12 Mar 2021 0 610 585 600 21,519 1,277,442,500 452
15 Mar 2021 0 600 590 595 7,094 420,361,500 235
16 Mar 2021 0 595 580 590 11,741 688,479,500 323
17 Mar 2021 0 590 580 590 15,844 926,774,000 249
18 Mar 2021 0 590 575 585 22,867 1,329,144,500 351
19 Mar 2021 0 595 580 590 12,293 723,940,000 240
22 Mar 2021 0 595 575 590 41,075 2,400,920,500 314
23 Mar 2021 0 600 590 590 26,543 1,572,957,000 276
24 Mar 2021 0 590 580 590 16,939 990,656,000 265
25 Mar 2021 0 590 580 590 11,702 687,165,500 183
26 Mar 2021 0 595 580 590 15,926 941,151,500 154
29 Mar 2021 0 590 585 590 2,594 152,440,000 135
30 Mar 2021 0 590 575 590 12,582 733,421,500 225
31 Mar 2021 0 585 560 575 48,653 2,785,138,000 416
01 Apr 2021 0 575 570 570 3,985 227,389,500 132
05 Apr 2021 0 580 565 575 10,789 615,034,000 181
06 Apr 2021 0 590 570 590 8,519 495,495,000 177
07 Apr 2021 0 590 575 590 4,477 262,595,500 101
08 Apr 2021 0 590 580 590 5,790 339,493,000 105
09 Apr 2021 0 590 580 585 3,975 232,521,500 99
12 Apr 2021 0 590 580 580 3,876 225,591,000 151
13 Apr 2021 0 580 570 575 8,727 500,662,500 228
14 Apr 2021 0 580 570 580 4,535 262,644,000 141
15 Apr 2021 0 590 575 575 5,592 323,485,000 82
16 Apr 2021 0 585 575 575 6,252 361,606,500 85
19 Apr 2021 0 600 540 555 143,775 8,105,598,000 1,278
20 Apr 2021 0 565 550 555 17,658 983,432,000 316
21 Apr 2021 0 565 550 555 9,808 544,487,000 239
22 Apr 2021 0 555 550 555 6,291 347,649,500 126
23 Apr 2021 0 555 540 545 15,657 854,723,500 368
26 Apr 2021 0 555 545 550 9,905 541,550,500 208
27 Apr 2021 0 555 540 555 7,867 431,497,000 169
28 Apr 2021 0 560 550 560 3,412 190,134,000 126
29 Apr 2021 0 565 550 550 5,012 277,909,000 154
30 Apr 2021 0 560 550 560 4,449 247,841,500 116
03 May 2021 0 560 545 560 8,574 475,094,000 189
04 May 2021 0 560 555 560 1,771 98,917,500 95
05 May 2021 0 565 555 565 5,737 321,982,000 135
06 May 2021 0 565 555 560 3,727 207,582,000 132
07 May 2021 0 560 550 555 6,050 335,685,000 116
10 May 2021 0 560 545 560 7,118 394,152,000 262
11 May 2021 0 560 550 560 5,801 321,147,000 135
17 May 2021 0 565 540 550 16,595 905,166,000 380
18 May 2021 0 555 540 555 8,723 478,243,000 183
19 May 2021 0 555 535 540 22,701 1,225,929,000 388
20 May 2021 0 545 535 540 9,028 487,573,000 130
21 May 2021 0 540 520 520 16,545 879,903,500 362
24 May 2021 0 530 520 525 4,915 258,916,000 176
25 May 2021 0 535 520 525 10,124 532,006,000 244
27 May 2021 0 530 515 520 30,481 1,589,620,500 439
28 May 2021 0 530 515 530 5,837 304,806,000 165
31 May 2021 0 540 525 540 13,570 721,007,500 253
02 Jun 2021 0 550 535 550 12,853 700,741,500 234
03 Jun 2021 0 555 545 555 3,932 216,796,000 174
04 Jun 2021 0 560 545 555 2,034 112,603,500 123
07 Jun 2021 0 555 545 550 4,495 247,353,500 114
08 Jun 2021 0 550 535 540 7,535 407,504,000 210
09 Jun 2021 0 550 525 535 26,094 1,390,475,000 417
10 Jun 2021 0 540 530 535 8,227 439,486,000 192
11 Jun 2021 0 540 530 535 8,183 435,867,500 162
14 Jun 2021 0 540 530 540 6,642 355,920,500 182
16 Jun 2021 0 540 520 535 24,919 1,315,924,500 435
17 Jun 2021 0 535 515 525 27,349 1,429,821,000 391
18 Jun 2021 0 525 505 515 24,046 1,229,238,000 425
21 Jun 2021 0 520 500 520 10,246 522,644,000 376
22 Jun 2021 0 520 515 520 6,208 322,332,500 235
23 Jun 2021 0 525 515 525 2,851 148,220,500 129
24 Jun 2021 0 530 520 525 28,126 1,471,069,500 227
25 Jun 2021 0 525 496 496 57,153 2,916,637,800 1,076
28 Jun 2021 0 510 496 510 34,879 1,751,184,700 827
29 Jun 2021 0 515 498 505 33,073 1,658,457,300 734
30 Jun 2021 0 496 476 496 26,250 1,276,772,200 632
01 Jul 2021 0 498 470 496 38,287 1,848,563,600 1,041
02 Jul 2021 0 496 474 482 51,352 2,458,942,400 1,099
05 Jul 2021 0 484 470 482 39,543 1,878,370,600 1,032
06 Jul 2021 0 482 470 474 37,537 1,772,885,200 1,232
07 Jul 2021 0 474 468 468 24,109 1,133,411,200 646
08 Jul 2021 0 472 460 468 27,192 1,265,380,800 611
09 Jul 2021 0 470 462 468 23,301 1,083,573,000 552
12 Jul 2021 0 470 462 468 17,730 829,018,200 304
13 Jul 2021 0 470 460 466 21,242 986,859,200 511
14 Jul 2021 0 466 450 458 35,249 1,608,000,000 980
15 Jul 2021 0 460 450 460 26,425 1,199,283,600 504
16 Jul 2021 0 462 452 460 29,383 1,339,842,000 411
19 Jul 2021 0 460 450 456 29,992 1,360,866,800 806
21 Jul 2021 0 460 450 454 31,003 1,406,609,800 730
22 Jul 2021 0 466 452 462 35,656 1,633,318,200 780
23 Jul 2021 0 466 454 458 28,110 1,285,961,000 500
26 Jul 2021 0 462 454 458 32,203 1,470,101,800 546
27 Jul 2021 0 458 452 456 28,209 1,284,556,200 437
28 Jul 2021 0 460 452 458 31,169 1,415,384,400 418
29 Jul 2021 0 460 450 456 36,271 1,643,956,200 643
30 Jul 2021 0 456 450 454 31,376 1,416,326,600 476
02 Aug 2021 0 460 452 460 7,561 345,751,800 331
03 Aug 2021 0 464 458 462 8,194 377,598,000 217
04 Aug 2021 0 464 460 462 6,232 287,957,800 380
05 Aug 2021 0 464 456 462 9,133 420,580,600 290
06 Aug 2021 0 462 456 462 61,280 2,819,115,800 458
09 Aug 2021 0 466 456 462 25,572 1,177,815,600 578
10 Aug 2021 0 464 454 458 21,921 1,000,325,400 402
12 Aug 2021 0 476 458 470 53,521 2,503,177,800 766
13 Aug 2021 0 476 464 470 20,073 942,576,400 426
16 Aug 2021 0 476 462 466 31,341 1,461,766,600 359
18 Aug 2021 0 480 466 476 14,488 686,240,000 441
19 Aug 2021 0 480 472 476 14,330 681,427,800 347
20 Aug 2021 0 480 470 476 14,583 692,535,000 274
23 Aug 2021 0 480 472 480 10,356 493,545,200 269
24 Aug 2021 0 486 476 482 8,732 418,793,000 237
25 Aug 2021 0 484 476 484 20,797 998,970,600 352
26 Aug 2021 0 486 482 484 27,085 1,310,987,800 195
27 Aug 2021 0 486 472 480 29,634 1,422,861,200 425
30 Aug 2021 0 484 478 484 21,591 1,037,877,600 230
31 Aug 2021 0 484 480 484 7,158 344,215,400 137
01 Sep 2021 0 486 476 480 13,201 632,722,400 220
02 Sep 2021 0 484 472 480 9,984 475,696,400 319
03 Sep 2021 0 482 476 482 10,798 518,777,800 217
06 Sep 2021 0 496 478 494 66,093 3,178,103,000 360
07 Sep 2021 0 494 482 490 22,531 1,098,956,400 462
08 Sep 2021 0 494 488 488 13,074 639,031,400 257
09 Sep 2021 0 492 484 490 7,307 356,402,400 209
10 Sep 2021 0 496 486 490 17,244 841,816,000 153
13 Sep 2021 0 494 488 490 7,941 388,460,600 141
14 Sep 2021 0 496 490 496 10,297 508,474,600 338
15 Sep 2021 0 496 476 486 34,892 1,687,651,600 960
16 Sep 2021 0 486 476 480 33,373 1,602,234,000 482
17 Sep 2021 0 480 460 476 50,682 2,390,275,400 826
20 Sep 2021 0 478 460 462 63,713 2,950,253,600 1,105
21 Sep 2021 0 462 454 458 30,070 1,373,457,000 644
22 Sep 2021 0 462 458 460 16,897 776,847,000 491
23 Sep 2021 0 470 458 466 44,595 2,068,840,600 429
24 Sep 2021 0 468 460 466 10,570 491,333,200 286
27 Sep 2021 0 472 458 466 18,067 833,906,600 480
28 Sep 2021 0 466 460 462 17,080 787,656,800 338
29 Sep 2021 0 462 456 462 19,131 879,425,800 381
30 Sep 2021 0 468 456 464 52,220 2,402,238,000 870
01 Oct 2021 0 464 462 464 28,353 1,313,209,800 356
04 Oct 2021 0 480 462 476 72,640 3,436,770,200 892
05 Oct 2021 0 480 472 478 29,525 1,404,111,200 435
06 Oct 2021 0 482 478 480 81,398 3,909,690,400 557
07 Oct 2021 0 484 478 484 54,445 2,623,837,800 800
08 Oct 2021 0 496 484 490 29,660 1,454,502,200 849
11 Oct 2021 0 505 492 496 64,319 3,206,799,300 1,009
12 Oct 2021 0 510 496 500 73,106 3,655,341,000 820
13 Oct 2021 0 505 498 500 18,139 905,712,000 462
14 Oct 2021 0 505 494 500 58,271 2,907,603,300 678
15 Oct 2021 0 505 486 494 96,637 4,776,276,600 1,154
18 Oct 2021 0 500 494 500 26,047 1,294,179,800 447
19 Oct 2021 0 505 498 500 40,837 2,041,034,400 358
21 Oct 2021 0 505 496 498 65,431 3,261,748,500 369
22 Oct 2021 0 500 494 498 49,257 2,452,340,000 365
25 Oct 2021 0 500 496 500 77,340 3,858,970,600 436
26 Oct 2021 0 500 496 500 25,242 1,260,443,200 200
27 Oct 2021 0 500 496 498 19,169 953,808,400 360
28 Oct 2021 0 498 494 496 11,862 587,073,800 316
29 Oct 2021 0 496 490 496 20,537 1,012,808,800 457
01 Nov 2021 0 498 490 496 17,871 882,499,600 284
02 Nov 2021 0 498 492 496 10,867 537,024,600 210
03 Nov 2021 0 498 490 496 12,410 611,834,000 276
04 Nov 2021 0 498 494 498 18,899 937,556,400 164
05 Nov 2021 0 498 490 494 19,114 942,791,000 275
08 Nov 2021 0 494 486 494 37,947 1,860,518,400 464
09 Nov 2021 0 494 488 490 36,988 1,812,084,000 344
10 Nov 2021 0 494 488 490 23,532 1,153,680,400 288
11 Nov 2021 0 494 488 490 12,079 591,666,200 224
12 Nov 2021 0 492 488 490 20,655 1,012,619,000 227
15 Nov 2021 0 492 486 488 23,496 1,147,411,200 309
16 Nov 2021 0 492 486 488 33,327 1,626,614,200 311
17 Nov 2021 0 494 488 490 25,199 1,234,660,400 237
18 Nov 2021 0 492 486 490 17,378 849,937,800 191
19 Nov 2021 0 492 488 490 15,783 773,414,800 138
22 Nov 2021 0 494 488 490 41,800 2,050,138,000 220
23 Nov 2021 0 494 488 490 28,424 1,392,713,800 231
24 Nov 2021 0 494 488 492 31,678 1,555,074,400 271
25 Nov 2021 0 494 488 490 26,643 1,306,751,200 237
26 Nov 2021 0 492 486 488 28,153 1,374,890,200 356
29 Nov 2021 0 492 480 490 19,841 967,486,200 325
30 Nov 2021 0 494 488 490 24,464 1,198,166,400 229
01 Dec 2021 0 492 480 488 23,621 1,151,152,600 267
02 Dec 2021 0 490 482 488 11,533 561,822,400 253
03 Dec 2021 0 490 482 490 14,405 701,237,600 229
06 Dec 2021 0 490 484 484 17,257 838,260,000 250
07 Dec 2021 0 490 484 488 37,446 1,826,808,400 155
08 Dec 2021 0 490 486 488 14,443 704,417,600 157
09 Dec 2021 0 490 486 490 12,389 605,467,800 113
10 Dec 2021 0 490 484 488 16,058 781,993,000 162
13 Dec 2021 0 492 486 490 19,706 963,012,400 184
14 Dec 2021 0 490 484 488 11,306 550,472,000 164
15 Dec 2021 0 490 486 488 19,340 943,756,800 109
16 Dec 2021 0 488 484 488 12,930 629,850,400 175
17 Dec 2021 0 488 482 488 12,280 596,304,800 249
20 Dec 2021 0 490 484 490 15,533 757,248,600 217
21 Dec 2021 0 492 482 490 14,563 712,859,000 301
22 Dec 2021 0 494 488 494 9,379 460,905,800 187
23 Dec 2021 0 496 488 494 12,939 638,040,400 180
24 Dec 2021 0 496 490 496 8,839 436,949,400 261
27 Dec 2021 0 505 492 505 17,287 862,365,200 335
28 Dec 2021 0 510 498 500 19,842 992,714,900 218
29 Dec 2021 0 510 498 510 15,795 797,180,700 200
30 Dec 2021 0 520 498 520 51,698 2,660,180,600 368
03 Jan 2022 0 520 505 520 20,035 1,033,851,500 459
04 Jan 2022 0 520 510 520 12,056 621,208,000 236
05 Jan 2022 0 520 510 520 9,523 491,848,500 207
06 Jan 2022 0 520 505 515 21,872 1,122,931,500 263
07 Jan 2022 0 520 510 520 13,066 676,530,000 261
10 Jan 2022 0 530 515 530 16,560 870,651,000 350
11 Jan 2022 0 535 510 510 25,134 1,308,283,500 354
12 Jan 2022 0 520 505 520 15,557 796,457,000 267
13 Jan 2022 0 520 505 515 15,988 816,704,500 256
14 Jan 2022 0 525 505 525 10,920 564,085,500 133
17 Jan 2022 0 525 510 515 14,203 730,662,500 194

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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