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 27 Mar 2024
75.39% Scripless = 10,366,040,200.000
Local Percentage
56.80%
Foreign Percentage
18.59%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Apr 2023 0 492 486 492 11,083 543,596,600 62
06 Apr 2023 0 492 488 492 2,847 139,573,400 47
10 Apr 2023 0 492 488 492 11,034 540,698,200 66
12 Apr 2023 0 498 492 498 16,172 801,530,000 227
13 Apr 2023 0 505 498 505 13,293 667,578,500 155
14 Apr 2023 0 510 498 510 15,702 792,212,200 184
17 Apr 2023 0 520 500 510 16,988 861,341,000 260
18 Apr 2023 0 510 498 510 12,670 638,060,500 151
26 Apr 2023 0 520 500 520 6,059 311,251,000 109
27 Apr 2023 0 520 500 520 7,113 365,908,500 139
28 Apr 2023 0 525 505 525 11,710 603,117,000 158
02 May 2023 0 530 515 520 8,411 436,896,500 124
02 May 2023 0 530 515 520 8,411 436,896,500 124
02 May 2023 0 530 515 520 8,411 436,896,500 124
02 May 2023 0 530 515 520 8,411 436,896,500 124
03 May 2023 0 530 515 520 11,803 616,922,000 100
04 May 2023 0 520 505 520 8,943 460,852,500 114
05 May 2023 0 520 505 510 5,250 269,768,500 84
08 May 2023 0 515 500 510 17,731 898,918,000 177
09 May 2023 0 520 505 510 14,680 749,330,000 129
10 May 2023 0 515 505 510 28,090 1,429,587,000 125
11 May 2023 0 520 505 510 35,439 1,806,429,500 208
12 May 2023 0 520 500 510 21,162 1,080,334,000 133
16 May 2023 0 515 500 515 15,874 806,080,500 121
17 May 2023 0 515 505 515 5,530 282,707,000 54
19 May 2023 0 515 505 515 13,781 702,645,000 88
22 May 2023 0 520 510 520 8,441 432,497,500 85
23 May 2023 0 520 510 515 17,253 889,536,000 112
24 May 2023 0 520 510 515 8,071 416,095,000 70
25 May 2023 0 515 505 515 10,075 515,647,000 91
26 May 2023 0 515 505 510 13,701 698,497,000 70
29 May 2023 0 515 505 510 11,073 561,909,500 73
30 May 2023 0 510 500 510 30,882 1,552,568,500 119
31 May 2023 0 515 500 510 4,238 215,453,500 55
05 Jun 2023 0 520 505 510 41,331 2,122,125,000 183
06 Jun 2023 0 515 505 510 8,870 452,233,500 71
07 Jun 2023 0 520 505 520 10,151 520,814,500 119
08 Jun 2023 0 525 515 520 11,023 571,592,000 106
09 Jun 2023 0 525 515 525 3,745 194,665,500 58
12 Jun 2023 0 525 510 525 6,487 336,871,000 135
13 Jun 2023 0 530 520 525 18,333 957,912,500 155
14 Jun 2023 0 530 515 530 15,180 797,764,000 138
16 Jun 2023 0 525 520 525 9,423 493,000,000 154
19 Jun 2023 0 525 505 520 10,046 518,417,500 133
20 Jun 2023 0 530 510 525 9,245 480,762,000 118
21 Jun 2023 0 525 515 525 6,269 325,612,500 77
22 Jun 2023 0 525 515 520 10,394 537,377,000 59
23 Jun 2023 0 520 510 520 8,648 447,941,000 66
26 Jun 2023 0 525 515 520 11,428 591,781,500 144
27 Jun 2023 0 530 515 530 28,527 1,493,087,000 329
03 Jul 2023 0 535 525 535 12,388 657,492,500 183
04 Jul 2023 0 540 530 540 11,053 593,619,500 200
05 Jul 2023 0 545 535 540 16,525 887,621,000 136
06 Jul 2023 0 540 525 535 22,432 1,195,448,000 265
07 Jul 2023 0 540 525 535 14,114 750,601,000 139
10 Jul 2023 0 535 520 525 24,161 1,269,512,500 227
11 Jul 2023 0 535 525 535 6,926 368,593,000 109
12 Jul 2023 0 540 530 535 7,952 424,631,000 87
13 Jul 2023 0 540 530 540 5,052 270,806,500 67
14 Jul 2023 0 540 530 540 17,647 945,434,500 110
17 Jul 2023 0 545 530 545 14,611 786,795,500 135
20 Jul 2023 0 555 535 545 12,152 662,658,000 173
21 Jul 2023 0 555 535 545 14,651 800,067,500 195
24 Jul 2023 0 550 540 550 10,327 563,028,500 129
25 Jul 2023 0 550 535 550 20,837 1,134,309,000 158
26 Jul 2023 0 555 540 555 16,638 911,275,000 113
27 Jul 2023 0 555 545 555 9,604 529,765,000 137
28 Jul 2023 0 555 545 555 8,654 477,465,000 90
31 Jul 2023 0 565 555 565 11,389 639,458,000 142
01 Aug 2023 0 585 560 575 29,786 1,708,246,000 215
02 Aug 2023 0 575 560 575 8,008 455,768,000 114
03 Aug 2023 0 575 565 570 12,252 698,342,000 104
04 Aug 2023 0 575 555 570 17,063 963,921,000 147
07 Aug 2023 0 575 560 575 15,646 889,375,500 112
08 Aug 2023 0 575 570 575 4,379 251,211,500 58
09 Aug 2023 0 575 545 570 60,117 3,372,187,000 340
10 Aug 2023 0 570 555 570 32,970 1,857,815,500 149
11 Aug 2023 0 570 555 570 25,404 1,428,806,500 149
14 Aug 2023 0 575 560 575 3,282 187,607,500 50
15 Aug 2023 0 575 570 575 5,220 298,834,500 56
16 Aug 2023 0 585 570 585 13,176 761,702,500 108
18 Aug 2023 0 600 585 595 10,598 626,681,000 181
21 Aug 2023 0 595 585 595 14,072 830,994,000 133
22 Aug 2023 0 600 590 600 3,545 210,630,000 78
23 Aug 2023 0 630 595 625 25,808 1,573,465,500 235
24 Aug 2023 0 630 615 620 9,795 607,346,000 155
25 Aug 2023 0 620 595 605 34,369 2,082,004,000 138
28 Aug 2023 0 615 585 605 26,701 1,606,334,500 155
29 Aug 2023 0 610 595 610 33,352 2,011,503,500 125
30 Aug 2023 0 625 600 615 31,793 1,946,373,000 216
31 Aug 2023 0 625 610 625 7,973 491,163,000 114
01 Sep 2023 0 630 605 610 50,825 3,114,343,000 168
04 Sep 2023 0 615 600 610 25,158 1,528,849,000 112
05 Sep 2023 0 615 605 610 15,169 921,441,500 89
06 Sep 2023 0 610 600 610 8,270 503,908,500 63
07 Sep 2023 0 615 600 615 6,844 418,827,500 69
08 Sep 2023 0 615 605 610 19,537 1,190,734,000 80
11 Sep 2023 0 610 600 610 16,546 1,003,607,000 80
12 Sep 2023 0 610 600 605 11,634 704,402,500 65
13 Sep 2023 0 610 605 610 12,860 781,063,000 65
14 Sep 2023 0 615 605 615 7,439 454,313,500 59
15 Sep 2023 0 615 610 615 20,203 1,240,544,500 96
18 Sep 2023 0 625 610 615 10,153 625,939,500 100
19 Sep 2023 0 620 605 620 15,631 958,884,500 180
20 Sep 2023 0 620 610 620 8,400 518,111,000 74
21 Sep 2023 0 620 610 620 12,944 797,763,500 103
22 Sep 2023 0 625 615 625 8,342 516,107,500 79
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

Corporate Action

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