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 7 May 2021
75.39% Scripless = 10,366,040,200.000
Local Percentage
53.95%
Foreign Percentage
21.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
16 Jul 2020 0 420 412 414 12,311 510,464,800 194
17 Jul 2020 0 422 414 418 14,744 617,462,200 190
20 Jul 2020 0 418 412 412 18,690 774,002,200 155
21 Jul 2020 0 414 410 414 20,638 850,612,000 209
22 Jul 2020 0 416 412 414 15,121 624,753,000 143
23 Jul 2020 0 414 412 412 15,503 639,261,000 181
24 Jul 2020 0 414 404 412 27,148 1,110,545,400 328
27 Jul 2020 0 414 410 412 15,577 641,293,600 161
28 Jul 2020 0 414 410 412 11,299 464,220,800 135
29 Jul 2020 0 412 408 412 18,191 746,514,000 170
30 Jul 2020 0 414 408 412 17,722 729,142,600 155
03 Aug 2020 0 422 400 406 24,032 982,761,600 380
04 Aug 2020 0 420 406 418 8,243 343,198,800 176
05 Aug 2020 0 420 412 420 4,895 204,213,600 96
06 Aug 2020 0 426 418 422 9,386 396,091,800 182
07 Aug 2020 0 424 418 422 4,602 194,075,800 110
10 Aug 2020 0 426 414 420 11,806 495,613,200 160
11 Aug 2020 0 422 416 422 2,454 103,225,600 92
12 Aug 2020 0 428 418 424 17,126 724,174,000 203
13 Aug 2020 0 436 424 432 21,568 927,342,200 557
14 Aug 2020 0 436 426 428 8,972 385,236,600 238
18 Aug 2020 0 434 426 434 2,925 125,720,600 133
19 Aug 2020 0 440 432 434 13,929 605,830,200 337
24 Aug 2020 0 438 428 430 28,515 1,224,637,200 355
25 Aug 2020 0 432 424 426 45,085 1,923,038,800 513
26 Aug 2020 0 426 420 424 32,151 1,361,161,800 510
27 Aug 2020 0 434 424 430 37,100 1,591,310,800 440
28 Aug 2020 0 436 430 432 12,490 539,357,000 183
31 Aug 2020 0 438 424 432 21,720 937,223,600 393
01 Sep 2020 0 432 426 432 10,333 444,386,600 144
02 Sep 2020 0 440 428 434 8,051 349,775,400 178
03 Sep 2020 0 436 430 436 8,938 385,919,200 120
04 Sep 2020 0 434 428 434 4,725 203,434,800 142
07 Sep 2020 0 434 426 434 8,515 365,329,800 169
08 Sep 2020 0 436 432 436 8,129 354,055,600 104
09 Sep 2020 0 434 426 432 17,038 731,525,800 171
10 Sep 2020 0 430 404 410 43,501 1,791,346,200 473
14 Sep 2020 0 434 420 428 8,243 349,945,600 289
16 Sep 2020 0 422 414 416 6,307 262,058,000 178
17 Sep 2020 0 420 412 418 6,664 276,377,600 134
18 Sep 2020 0 422 414 420 8,585 359,077,400 229
21 Sep 2020 0 422 412 416 8,588 356,479,200 230
22 Sep 2020 0 414 410 414 8,923 367,418,600 190
23 Sep 2020 0 414 410 412 9,081 373,150,400 173
24 Sep 2020 0 412 404 408 14,276 580,765,800 193
25 Sep 2020 0 416 408 416 4,336 178,379,200 75
28 Sep 2020 0 426 412 414 3,016 124,599,000 72
29 Sep 2020 0 420 412 412 3,559 147,035,200 77
30 Sep 2020 0 414 410 412 3,035 124,859,600 60
01 Oct 2020 0 418 412 418 4,003 165,666,400 72
02 Oct 2020 0 418 412 414 6,857 282,734,200 113
05 Oct 2020 0 414 410 414 6,151 253,354,600 160
06 Oct 2020 0 418 410 414 12,166 503,423,200 118
07 Oct 2020 0 414 408 414 21,964 901,135,400 207
08 Oct 2020 0 420 410 418 1,334 55,544,600 73
09 Oct 2020 0 424 410 420 9,206 381,754,800 140
12 Oct 2020 0 424 418 420 8,064 338,704,600 129
13 Oct 2020 0 422 418 422 17,105 718,279,800 136
14 Oct 2020 0 424 420 422 4,799 202,132,000 131
15 Oct 2020 0 424 420 422 8,875 374,592,200 103
16 Oct 2020 0 424 416 422 8,342 349,283,600 126
19 Oct 2020 0 426 420 422 9,373 395,679,600 169
20 Oct 2020 0 424 420 422 18,991 801,106,800 97
21 Oct 2020 0 428 418 424 8,833 373,200,800 247
22 Oct 2020 0 424 418 420 6,142 258,055,000 208
23 Oct 2020 0 432 416 424 7,652 323,094,000 179
26 Oct 2020 0 426 416 422 12,072 510,554,800 140
27 Oct 2020 0 426 414 422 30,804 1,292,767,000 394
02 Nov 2020 0 436 412 420 92,490 3,842,619,800 712
03 Nov 2020 0 420 412 412 53,683 2,219,229,800 544
04 Nov 2020 0 420 412 414 27,901 1,159,642,800 293
05 Nov 2020 0 420 412 414 52,556 2,178,588,000 598
06 Nov 2020 0 418 414 416 72,029 2,993,353,600 565
09 Nov 2020 0 418 416 416 125,706 5,245,784,600 738
10 Nov 2020 0 452 416 442 156,571 6,847,909,200 1,337
11 Nov 2020 0 448 434 442 70,361 3,079,647,000 911
12 Nov 2020 0 446 436 438 27,972 1,228,791,600 410
13 Nov 2020 0 438 432 436 41,873 1,817,694,200 581
16 Nov 2020 0 452 436 448 36,343 1,609,894,400 577
17 Nov 2020 0 470 450 462 62,214 2,874,722,200 710
18 Nov 2020 0 474 462 470 20,567 966,742,200 475
19 Nov 2020 0 500 466 482 63,824 3,112,389,400 1,010
20 Nov 2020 0 500 486 492 32,570 1,612,215,000 659
23 Nov 2020 0 500 492 500 25,732 1,273,410,800 490
24 Nov 2020 0 500 494 498 32,598 1,618,558,600 770
25 Nov 2020 0 500 480 498 58,764 2,901,668,600 1,124
26 Nov 2020 0 500 492 500 19,867 986,477,400 419
27 Nov 2020 0 540 498 540 111,555 5,730,886,800 1,068
30 Nov 2020 0 570 505 525 67,820 3,634,137,000 1,407
01 Dec 2020 0 550 498 530 43,975 2,271,052,900 721
02 Dec 2020 0 550 530 545 56,475 3,037,205,000 539
03 Dec 2020 0 560 545 555 22,834 1,261,078,000 526
04 Dec 2020 0 560 540 550 17,023 933,547,000 352
07 Dec 2020 0 565 550 560 30,338 1,698,227,500 561
08 Dec 2020 0 600 560 595 57,545 3,377,150,000 821
10 Dec 2020 0 605 560 570 65,892 3,753,661,500 1,305
11 Dec 2020 0 580 555 570 21,676 1,223,132,000 614
14 Dec 2020 0 580 555 580 30,217 1,721,631,500 589
15 Dec 2020 0 600 565 575 23,967 1,373,100,500 527
16 Dec 2020 0 580 570 570 31,183 1,787,842,500 702
17 Dec 2020 0 620 575 610 80,864 4,823,481,000 1,217
18 Dec 2020 0 620 600 610 100,490 6,140,621,000 1,206
21 Dec 2020 0 620 605 615 27,784 1,701,598,500 944
22 Dec 2020 0 615 575 605 62,840 3,762,095,000 1,148
23 Dec 2020 0 615 565 570 120,357 6,895,710,000 1,378
28 Dec 2020 0 590 545 590 67,415 3,835,729,500 913
29 Dec 2020 0 595 570 590 41,113 2,388,408,500 538
30 Dec 2020 0 600 570 600 69,101 4,056,838,000 594
04 Jan 2021 0 610 575 600 18,280 1,072,230,000 460
05 Jan 2021 0 600 580 590 16,232 952,095,500 486
06 Jan 2021 0 595 565 565 31,526 1,800,175,000 958
07 Jan 2021 0 580 565 570 24,642 1,402,129,000 547
08 Jan 2021 0 580 560 575 33,119 1,896,079,000 574
11 Jan 2021 0 580 570 580 26,983 1,553,995,000 595
12 Jan 2021 0 585 570 585 22,935 1,330,269,500 504
13 Jan 2021 0 615 575 595 80,937 4,819,929,000 1,099
14 Jan 2021 0 605 585 595 23,134 1,372,099,500 478
15 Jan 2021 0 600 580 595 28,663 1,677,365,500 472
18 Jan 2021 0 595 580 595 21,378 1,257,158,000 332
19 Jan 2021 0 600 560 580 53,573 3,103,170,500 597
20 Jan 2021 0 590 570 590 31,819 1,851,906,000 283
21 Jan 2021 0 595 580 595 15,145 894,308,500 244
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

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