Price History - JRPT

Kembali ke Company
Ticker: JRPT
Company: Jaya Real Property Tbk
Date Open High Low Close Volume Value
07-Jun-2023 515.00 520.00 505.00 520.00 1,015,100 0
06-Jun-2023 510.00 515.00 505.00 510.00 887,000 0
05-Jun-2023 510.00 520.00 505.00 510.00 4,133,100 0
31-May-2023 510.00 515.00 500.00 510.00 423,800 0
30-May-2023 510.00 510.00 500.00 510.00 3,088,200 0
29-May-2023 505.00 515.00 505.00 510.00 1,107,300 0
26-May-2023 515.00 515.00 505.00 510.00 1,370,100 0
25-May-2023 515.00 515.00 505.00 515.00 1,007,500 0
24-May-2023 515.00 520.00 510.00 515.00 807,100 0
23-May-2023 520.00 520.00 510.00 515.00 1,725,300 0
22-May-2023 515.00 520.00 510.00 520.00 844,100 0
19-May-2023 515.00 515.00 505.00 515.00 1,378,100 0
17-May-2023 515.00 515.00 505.00 515.00 553,000 0
16-May-2023 510.00 515.00 500.00 515.00 1,587,400 0
15-May-2023 510.00 510.00 505.00 510.00 979,900 0
12-May-2023 510.00 520.00 500.00 510.00 2,116,200 0
11-May-2023 510.00 520.00 505.00 510.00 3,543,900 0
10-May-2023 510.00 515.00 505.00 510.00 2,809,000 0
09-May-2023 510.00 520.00 505.00 510.00 1,468,000 0
08-May-2023 515.00 515.00 500.00 510.00 1,773,100 0
05-May-2023 520.00 520.00 505.00 510.00 525,000 0
04-May-2023 520.00 520.00 505.00 520.00 894,300 0
03-May-2023 525.00 530.00 515.00 520.00 1,180,300 0
02-May-2023 525.00 530.00 515.00 520.00 841,100 0
28-Apr-2023 520.00 525.00 505.00 525.00 1,171,000 0
27-Apr-2023 520.00 520.00 500.00 520.00 711,300 0
26-Apr-2023 510.00 520.00 500.00 520.00 605,900 0
18-Apr-2023 510.00 510.00 498.00 510.00 1,267,000 0
17-Apr-2023 515.00 520.00 500.00 510.00 1,698,800 0
14-Apr-2023 505.00 510.00 498.00 510.00 1,390,300 0
13-Apr-2023 500.00 505.00 498.00 505.00 1,329,300 0
12-Apr-2023 494.00 498.00 492.00 498.00 1,617,200 0
11-Apr-2023 492.00 494.00 490.00 494.00 936,000 0
10-Apr-2023 492.00 492.00 488.00 492.00 1,103,400 0
06-Apr-2023 492.00 492.00 488.00 492.00 284,700 0
05-Apr-2023 490.00 492.00 486.00 492.00 1,108,300 0
04-Apr-2023 490.00 490.00 486.00 490.00 606,900 0
03-Apr-2023 490.00 490.00 486.00 490.00 962,800 0
31-Mar-2023 490.00 490.00 486.00 490.00 510,500 0
30-Mar-2023 490.00 490.00 486.00 490.00 706,300 0
29-Mar-2023 490.00 490.00 488.00 490.00 1,646,900 0
28-Mar-2023 490.00 492.00 486.00 492.00 494,500 0
27-Mar-2023 490.00 490.00 486.00 490.00 1,172,900 0
24-Mar-2023 492.00 492.00 488.00 490.00 626,800 0
21-Mar-2023 490.00 492.00 484.00 492.00 632,400 0
20-Mar-2023 488.00 490.00 484.00 490.00 473,100 0
17-Mar-2023 490.00 490.00 482.00 488.00 1,335,400 0
16-Mar-2023 492.00 492.00 480.00 490.00 1,771,400 0
15-Mar-2023 492.00 496.00 484.00 492.00 1,938,300 0
14-Mar-2023 496.00 498.00 490.00 496.00 1,038,100 0
13-Mar-2023 496.00 496.00 492.00 494.00 606,500 0
10-Mar-2023 496.00 498.00 494.00 496.00 177,500 0
09-Mar-2023 496.00 498.00 494.00 496.00 508,500 0
08-Mar-2023 496.00 496.00 490.00 496.00 641,500 0
07-Mar-2023 496.00 496.00 494.00 496.00 580,000 0
06-Mar-2023 492.00 496.00 488.00 496.00 443,100 0
03-Mar-2023 492.00 496.00 486.00 494.00 593,300 0
02-Mar-2023 494.00 496.00 492.00 494.00 412,400 0
01-Mar-2023 494.00 496.00 492.00 494.00 568,900 0
28-Feb-2023 492.00 496.00 488.00 494.00 744,100 0
27-Feb-2023 492.00 494.00 486.00 492.00 723,500 0
24-Feb-2023 492.00 492.00 490.00 492.00 501,100 0
23-Feb-2023 492.00 492.00 488.00 492.00 717,000 0
22-Feb-2023 490.00 492.00 486.00 492.00 597,100 0
21-Feb-2023 492.00 492.00 484.00 492.00 1,138,400 0
20-Feb-2023 492.00 492.00 484.00 492.00 940,200 0
17-Feb-2023 492.00 492.00 484.00 492.00 1,145,000 0
16-Feb-2023 490.00 492.00 486.00 492.00 976,800 0
15-Feb-2023 490.00 490.00 488.00 490.00 721,900 0
14-Feb-2023 492.00 492.00 488.00 490.00 569,000 0
13-Feb-2023 490.00 492.00 488.00 492.00 901,100 0
10-Feb-2023 490.00 490.00 488.00 490.00 1,002,000 0
09-Feb-2023 490.00 490.00 486.00 490.00 469,200 0
08-Feb-2023 490.00 490.00 486.00 490.00 1,367,100 0
07-Feb-2023 490.00 490.00 484.00 490.00 1,853,800 0
06-Feb-2023 494.00 494.00 486.00 490.00 982,600 0
03-Feb-2023 492.00 494.00 488.00 494.00 1,170,200 0
02-Feb-2023 490.00 492.00 484.00 492.00 1,398,500 0
01-Feb-2023 488.00 490.00 484.00 490.00 1,674,500 0
31-Jan-2023 488.00 488.00 484.00 488.00 1,156,000 0
30-Jan-2023 488.00 490.00 486.00 488.00 825,300 0
27-Jan-2023 488.00 488.00 484.00 488.00 494,800 0
26-Jan-2023 488.00 488.00 482.00 488.00 774,000 0
25-Jan-2023 488.00 488.00 480.00 488.00 1,736,700 0
24-Jan-2023 488.00 488.00 480.00 488.00 1,632,600 0
20-Jan-2023 486.00 488.00 482.00 488.00 1,036,600 0
19-Jan-2023 486.00 486.00 484.00 486.00 1,127,100 0
18-Jan-2023 486.00 486.00 482.00 486.00 542,300 0
17-Jan-2023 484.00 488.00 478.00 488.00 1,036,600 0
16-Jan-2023 484.00 484.00 480.00 484.00 921,800 0
13-Jan-2023 484.00 484.00 478.00 484.00 1,380,200 0
12-Jan-2023 482.00 484.00 478.00 484.00 1,401,100 0
11-Jan-2023 486.00 486.00 478.00 482.00 972,500 0
10-Jan-2023 486.00 486.00 476.00 486.00 1,231,900 0
09-Jan-2023 486.00 486.00 480.00 486.00 1,870,400 0
06-Jan-2023 488.00 488.00 478.00 486.00 1,047,300 0
05-Jan-2023 490.00 490.00 476.00 486.00 2,921,000 0
04-Jan-2023 490.00 490.00 482.00 490.00 1,501,900 0
03-Jan-2023 492.00 492.00 472.00 490.00 1,196,300 0
02-Jan-2023 500.00 500.00 466.00 492.00 1,198,900 0