Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,712.27 +3,119.09 (+5.23%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Jaya Real Property, Tbk. (JRPT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 155,400 |
| 02 May 2024 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 310,700 |
| 30 Apr 2024 | 640.00 | 685.00 | 640.00 | 670.00 | 670.00 | 745,200 |
| 29 Apr 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 449,800 |
| 26 Apr 2024 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | 387,900 |
| 25 Apr 2024 | 640.00 | 650.00 | 640.00 | 645.00 | 645.00 | 1,752,700 |
| 24 Apr 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 409,600 |
| 23 Apr 2024 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 611,200 |
| 22 Apr 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 1,364,300 |
| 19 Apr 2024 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | 648,300 |
| 18 Apr 2024 | 650.00 | 650.00 | 635.00 | 650.00 | 650.00 | 433,800 |
| 17 Apr 2024 | 650.00 | 655.00 | 625.00 | 650.00 | 650.00 | 1,075,900 |
| 16 Apr 2024 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | 275,000 |
| 05 Apr 2024 | 640.00 | 650.00 | 630.00 | 650.00 | 650.00 | 265,400 |
| 04 Apr 2024 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 545,700 |
| 03 Apr 2024 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 171,000 |
| 02 Apr 2024 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 747,500 |
| 01 Apr 2024 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 953,900 |
| 28 Mar 2024 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 799,700 |
| 27 Mar 2024 | 640.00 | 645.00 | 635.00 | 645.00 | 645.00 | 612,600 |
| 26 Mar 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 1,089,200 |
| 25 Mar 2024 | 660.00 | 660.00 | 630.00 | 640.00 | 640.00 | 3,535,100 |
| 22 Mar 2024 | 665.00 | 670.00 | 640.00 | 660.00 | 660.00 | 1,762,500 |
| 21 Mar 2024 | 675.00 | 685.00 | 660.00 | 670.00 | 670.00 | 2,578,900 |
| 20 Mar 2024 | 665.00 | 675.00 | 660.00 | 675.00 | 675.00 | 223,300 |
| 19 Mar 2024 | 660.00 | 670.00 | 650.00 | 665.00 | 665.00 | 1,737,000 |
| 18 Mar 2024 | 675.00 | 680.00 | 665.00 | 665.00 | 665.00 | 1,584,200 |
| 15 Mar 2024 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 464,800 |
| 14 Mar 2024 | 670.00 | 675.00 | 655.00 | 675.00 | 675.00 | 278,200 |
| 13 Mar 2024 | 670.00 | 680.00 | 665.00 | 665.00 | 665.00 | 1,186,300 |
| 08 Mar 2024 | 660.00 | 680.00 | 660.00 | 675.00 | 675.00 | 851,600 |
| 07 Mar 2024 | 655.00 | 675.00 | 655.00 | 675.00 | 675.00 | 228,800 |
| 06 Mar 2024 | 655.00 | 670.00 | 650.00 | 665.00 | 665.00 | 1,275,000 |
| 05 Mar 2024 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 334,100 |
| 04 Mar 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 519,400 |
| 01 Mar 2024 | 670.00 | 670.00 | 645.00 | 665.00 | 665.00 | 3,262,100 |
| 29 Feb 2024 | 690.00 | 690.00 | 660.00 | 665.00 | 665.00 | 1,996,700 |
| 28 Feb 2024 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 423,400 |
| 27 Feb 2024 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 1,446,700 |
| 26 Feb 2024 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 1,584,800 |
| 23 Feb 2024 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 312,500 |
| 22 Feb 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 931,200 |
| 21 Feb 2024 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 763,800 |
| 20 Feb 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1,490,800 |
| 19 Feb 2024 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 318,800 |
| 16 Feb 2024 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 1,777,900 |
| 15 Feb 2024 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 1,366,300 |
| 13 Feb 2024 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 1,259,300 |
| 12 Feb 2024 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 511,100 |
| 07 Feb 2024 | 680.00 | 690.00 | 675.00 | 690.00 | 690.00 | 688,100 |
| 06 Feb 2024 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 1,647,000 |
| 05 Feb 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 473,800 |
| 02 Feb 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 426,100 |
| 01 Feb 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 143,800 |
| 31 Jan 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 479,300 |
| 30 Jan 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 180,300 |
| 29 Jan 2024 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 214,600 |
| 26 Jan 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 258,200 |
| 25 Jan 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 199,200 |
| 24 Jan 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 265,800 |
| 23 Jan 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 224,700 |
| 22 Jan 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 241,900 |
| 19 Jan 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 260,800 |
| 18 Jan 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 671,100 |
| 17 Jan 2024 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 533,500 |
| 16 Jan 2024 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 266,900 |
| 15 Jan 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1,042,000 |
| 12 Jan 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 233,100 |
| 11 Jan 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 905,700 |
| 10 Jan 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 853,900 |
| 09 Jan 2024 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 1,102,700 |
| 08 Jan 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 783,700 |
| 05 Jan 2024 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 854,100 |
| 04 Jan 2024 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 1,628,100 |
| 03 Jan 2024 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | 835,400 |
| 02 Jan 2024 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 854,700 |
| 29 Dec 2023 | 700.00 | 705.00 | 685.00 | 700.00 | 700.00 | 4,064,300 |
| 28 Dec 2023 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2,623,500 |
| 27 Dec 2023 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 1,904,200 |
| 22 Dec 2023 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,133,000 |
| 21 Dec 2023 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 1,522,200 |
| 20 Dec 2023 | 695.00 | 695.00 | 665.00 | 680.00 | 680.00 | 4,891,300 |
| 19 Dec 2023 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 2,093,100 |
| 18 Dec 2023 | 695.00 | 700.00 | 655.00 | 700.00 | 700.00 | 2,349,100 |
| 15 Dec 2023 | 695.00 | 710.00 | 545.00 | 700.00 | 700.00 | 4,023,200 |
| 14 Dec 2023 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | 2,310,800 |
| 13 Dec 2023 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1,217,800 |
| 12 Dec 2023 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1,443,200 |
| 11 Dec 2023 | 700.00 | 715.00 | 690.00 | 705.00 | 705.00 | 1,954,000 |
| 08 Dec 2023 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 649,200 |
| 07 Dec 2023 | 700.00 | 705.00 | 680.00 | 705.00 | 705.00 | 872,400 |
| 06 Dec 2023 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 2,853,200 |
| 05 Dec 2023 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | 2,382,000 |
| 04 Dec 2023 | 725.00 | 765.00 | 680.00 | 720.00 | 720.00 | 3,771,400 |
| 01 Dec 2023 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 812,300 |
| 30 Nov 2023 | 720.00 | 735.00 | 720.00 | 725.00 | 725.00 | 813,800 |
| 29 Nov 2023 | 725.00 | 730.00 | 715.00 | 730.00 | 730.00 | 444,000 |
| 28 Nov 2023 | 730.00 | 740.00 | 715.00 | 725.00 | 725.00 | 1,505,000 |
| 27 Nov 2023 | 715.00 | 735.00 | 715.00 | 725.00 | 725.00 | 2,216,400 |
| 24 Nov 2023 | 730.00 | 740.00 | 720.00 | 725.00 | 725.00 | 2,227,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.