Price History - JRPT

Kembali ke Company
Ticker: JRPT
Company: Jaya Real Property Tbk
Date Open High Low Close Volume Value
10-Mar-2022 500.00 505.00 490.00 494.00 6,221,900 0
09-Mar-2022 498.00 510.00 496.00 500.00 4,995,100 0
08-Mar-2022 498.00 498.00 492.00 498.00 2,764,200 0
07-Mar-2022 500.00 505.00 494.00 498.00 4,972,600 0
04-Mar-2022 498.00 500.00 488.00 500.00 1,743,000 0
02-Mar-2022 500.00 500.00 490.00 498.00 1,596,200 0
01-Mar-2022 505.00 505.00 496.00 500.00 1,189,100 0
25-Feb-2022 498.00 505.00 494.00 505.00 1,290,800 0
24-Feb-2022 500.00 500.00 488.00 498.00 3,884,600 0
23-Feb-2022 498.00 505.00 496.00 500.00 1,596,200 0
22-Feb-2022 510.00 515.00 498.00 498.00 2,784,700 0
21-Feb-2022 510.00 510.00 500.00 505.00 797,700 0
18-Feb-2022 505.00 510.00 500.00 510.00 480,900 0
17-Feb-2022 510.00 510.00 505.00 505.00 3,926,800 0
16-Feb-2022 505.00 510.00 505.00 510.00 782,300 0
15-Feb-2022 498.00 505.00 498.00 505.00 831,500 0
14-Feb-2022 500.00 500.00 498.00 498.00 1,933,200 0
11-Feb-2022 505.00 510.00 496.00 500.00 1,977,100 0
10-Feb-2022 510.00 510.00 500.00 505.00 1,676,100 0
09-Feb-2022 505.00 510.00 500.00 510.00 866,200 0
08-Feb-2022 496.00 500.00 494.00 500.00 3,140,200 0
07-Feb-2022 498.00 498.00 492.00 496.00 2,212,400 0
04-Feb-2022 498.00 498.00 492.00 498.00 2,170,300 0
03-Feb-2022 498.00 498.00 492.00 496.00 723,700 0
02-Feb-2022 496.00 498.00 492.00 498.00 561,500 0
31-Jan-2022 488.00 496.00 484.00 496.00 959,700 0
28-Jan-2022 490.00 490.00 482.00 488.00 1,577,900 0
27-Jan-2022 490.00 490.00 482.00 490.00 1,447,300 0
26-Jan-2022 500.00 500.00 488.00 490.00 2,467,300 0
25-Jan-2022 498.00 505.00 492.00 500.00 640,400 0
24-Jan-2022 500.00 500.00 488.00 500.00 831,000 0
21-Jan-2022 500.00 500.00 488.00 500.00 1,729,700 0
20-Jan-2022 500.00 500.00 492.00 500.00 1,191,000 0
19-Jan-2022 510.00 510.00 498.00 500.00 853,000 0
18-Jan-2022 515.00 515.00 498.00 510.00 1,349,900 0
17-Jan-2022 525.00 525.00 510.00 515.00 1,420,300 0
14-Jan-2022 515.00 525.00 505.00 525.00 1,092,000 0
13-Jan-2022 520.00 520.00 505.00 515.00 1,598,800 0
12-Jan-2022 510.00 520.00 505.00 520.00 1,555,700 0
11-Jan-2022 535.00 535.00 510.00 510.00 2,513,400 0
10-Jan-2022 520.00 530.00 515.00 530.00 1,656,000 0
07-Jan-2022 515.00 520.00 510.00 520.00 1,306,600 0
06-Jan-2022 520.00 520.00 505.00 515.00 2,187,200 0
05-Jan-2022 520.00 520.00 510.00 520.00 952,300 0
04-Jan-2022 520.00 520.00 510.00 520.00 1,205,600 0
03-Jan-2022 520.00 520.00 505.00 520.00 2,003,500 0
30-Dec-2021 510.00 520.00 498.00 520.00 5,169,800 0
29-Dec-2021 500.00 510.00 498.00 510.00 1,579,500 0
28-Dec-2021 505.00 510.00 498.00 500.00 1,984,200 0
27-Dec-2021 498.00 505.00 492.00 505.00 1,728,700 0
24-Dec-2021 496.00 496.00 490.00 496.00 883,900 0
23-Dec-2021 494.00 496.00 488.00 494.00 1,293,900 0
22-Dec-2021 490.00 494.00 488.00 494.00 937,900 0
21-Dec-2021 490.00 492.00 482.00 490.00 1,456,300 0
20-Dec-2021 488.00 490.00 484.00 490.00 1,553,300 0
17-Dec-2021 486.00 488.00 482.00 488.00 1,228,000 0
16-Dec-2021 488.00 488.00 484.00 488.00 1,293,000 0
15-Dec-2021 488.00 490.00 486.00 488.00 1,934,000 0
14-Dec-2021 490.00 490.00 484.00 488.00 1,130,600 0
13-Dec-2021 488.00 492.00 486.00 490.00 1,970,600 0
10-Dec-2021 490.00 490.00 484.00 488.00 1,605,800 0
09-Dec-2021 488.00 490.00 486.00 490.00 1,238,900 0
08-Dec-2021 488.00 490.00 486.00 488.00 1,444,300 0
07-Dec-2021 484.00 490.00 484.00 488.00 3,744,600 0
06-Dec-2021 490.00 490.00 484.00 484.00 1,725,700 0
03-Dec-2021 488.00 490.00 482.00 490.00 1,440,500 0
02-Dec-2021 488.00 490.00 482.00 488.00 1,153,300 0
01-Dec-2021 490.00 492.00 480.00 488.00 2,362,100 0
30-Nov-2021 492.00 494.00 488.00 490.00 2,446,400 0
29-Nov-2021 488.00 492.00 480.00 490.00 1,984,100 0
26-Nov-2021 490.00 492.00 486.00 488.00 2,815,300 0
25-Nov-2021 494.00 494.00 488.00 490.00 2,664,300 0
24-Nov-2021 490.00 494.00 488.00 492.00 3,167,800 0
23-Nov-2021 488.00 494.00 488.00 490.00 2,842,400 0
22-Nov-2021 490.00 494.00 488.00 490.00 4,180,000 0
19-Nov-2021 490.00 492.00 488.00 490.00 1,578,300 0
18-Nov-2021 490.00 492.00 486.00 490.00 1,737,800 0
17-Nov-2021 488.00 494.00 488.00 490.00 2,519,900 0
16-Nov-2021 488.00 492.00 486.00 488.00 3,332,700 0
15-Nov-2021 490.00 492.00 486.00 488.00 2,349,600 0
12-Nov-2021 490.00 492.00 488.00 490.00 2,065,500 0
11-Nov-2021 490.00 494.00 488.00 490.00 1,207,900 0
10-Nov-2021 494.00 494.00 488.00 490.00 2,353,200 0
09-Nov-2021 494.00 494.00 488.00 490.00 3,698,800 0
08-Nov-2021 494.00 494.00 486.00 494.00 3,794,700 0
05-Nov-2021 498.00 498.00 490.00 494.00 1,911,400 0
04-Nov-2021 496.00 498.00 494.00 498.00 1,889,900 0
03-Nov-2021 498.00 498.00 490.00 496.00 1,241,000 0
02-Nov-2021 496.00 498.00 492.00 496.00 1,086,700 0
01-Nov-2021 498.00 498.00 490.00 496.00 1,787,100 0
29-Oct-2021 496.00 496.00 490.00 496.00 2,053,700 0
28-Oct-2021 498.00 498.00 494.00 496.00 1,186,200 0
27-Oct-2021 500.00 500.00 496.00 498.00 1,916,900 0
26-Oct-2021 500.00 500.00 496.00 500.00 2,524,200 0
25-Oct-2021 498.00 500.00 496.00 500.00 7,734,000 0
22-Oct-2021 500.00 500.00 494.00 498.00 4,925,700 0
21-Oct-2021 500.00 505.00 496.00 498.00 6,543,100 0
19-Oct-2021 500.00 505.00 498.00 500.00 4,083,700 0
18-Oct-2021 496.00 500.00 494.00 500.00 2,604,700 0
15-Oct-2021 500.00 505.00 486.00 494.00 9,663,700 0