Stock listing
IDX:JRPT PT Jaya Real Property Tbk Saham
Follow PT Jaya Real Property Tbk into a list and get an email when it puts out news.
Share price · IDX:JRPT
1,175.00 IDR -5.00 (-0.4%)
Close on Nov 2, 2026
- Day range
- 1,150.00 – 1,220.00 IDRNov 2, 2026
- Volume
- 1.12M sharesNov 2, 2026
- Market cap
- 15.07T IDRAt the close on Nov 2, 2026 · price × 12.82B shares outstanding
- 52-week range
- 850.00 – 1,420.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 641.2M IDRMedian day 441,700 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:JRPT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,175.00 | -5.00 | -0.4% | 1,220.00 | 1,220.00 | 1,150.00 | 1,122,300 | |
| 1,180.00 | -15.00 | -1.3% | 1,210.00 | 1,210.00 | 1,140.00 | 333,100 | |
| 1,195.00 | +45.00 | +3.9% | 1,150.00 | 1,200.00 | 1,150.00 | 78,000 | |
| 1,150.00 | +10.00 | +0.9% | 1,130.00 | 1,150.00 | 1,130.00 | 62,300 | |
| 1,140.00 | 0.00 | 0.0% | 1,145.00 | 1,145.00 | 1,130.00 | 741,700 | |
| 1,140.00 | 0.00 | 0.0% | 1,130.00 | 1,145.00 | 1,125.00 | 426,900 | |
| 1,140.00 | -10.00 | -0.9% | 1,135.00 | 1,175.00 | 1,130.00 | 927,000 | |
| 1,150.00 | 0.00 | 0.0% | 1,150.00 | 1,150.00 | 1,130.00 | 1,691,300 | |
| 1,150.00 | 0.00 | 0.0% | 1,135.00 | 1,155.00 | 1,130.00 | 525,500 | |
| 1,150.00 | +15.00 | +1.3% | 1,130.00 | 1,220.00 | 1,130.00 | 212,100 | |
| 1,135.00 | -10.00 | -0.9% | 1,140.00 | 1,145.00 | 1,065.00 | 1,330,400 | |
| 1,145.00 | -15.00 | -1.3% | 1,135.00 | 1,420.00 | 1,035.00 | 829,400 | |
| 1,160.00 | 0.00 | 0.0% | 1,160.00 | 1,165.00 | 1,150.00 | 735,100 | |
| 1,160.00 | +5.00 | +0.4% | 1,165.00 | 1,180.00 | 1,150.00 | 404,500 | |
| 1,155.00 | 0.00 | 0.0% | 1,155.00 | 1,155.00 | 1,140.00 | 55,400 | |
| 1,155.00 | 0.00 | 0.0% | 1,155.00 | 1,155.00 | 1,135.00 | 355,800 | |
| 1,155.00 | -15.00 | -1.3% | 1,155.00 | 1,155.00 | 1,135.00 | 599,000 | |
| 1,170.00 | +20.00 | +1.7% | 1,150.00 | 1,170.00 | 1,140.00 | 119,000 | |
| 1,150.00 | 0.00 | 0.0% | 1,140.00 | 1,160.00 | 1,140.00 | 354,600 | |
| 1,150.00 | -10.00 | -0.9% | 1,160.00 | 1,165.00 | 1,140.00 | 970,200 | |
| 1,160.00 | 0.00 | 0.0% | 1,165.00 | 1,165.00 | 1,150.00 | 668,700 | |
| 1,160.00 | +15.00 | +1.3% | 1,130.00 | 1,160.00 | 1,130.00 | 270,000 | |
| 1,145.00 | -5.00 | -0.4% | 1,150.00 | 1,155.00 | 1,140.00 | 639,100 | |
| 1,150.00 | 0.00 | 0.0% | 1,145.00 | 1,150.00 | 1,140.00 | 442,700 | |
| 1,150.00 | 0.00 | 0.0% | 1,155.00 | 1,160.00 | 1,145.00 | 689,000 | |
| 1,150.00 | 0.00 | 0.0% | 1,150.00 | 1,150.00 | 1,145.00 | 136,300 | |
| 1,150.00 | 0.00 | 0.0% | 1,145.00 | 1,150.00 | 1,140.00 | 1,539,500 | |
| 1,150.00 | 0.00 | 0.0% | 1,140.00 | 1,150.00 | 1,135.00 | 611,400 | |
| 1,150.00 | 0.00 | 0.0% | 1,140.00 | 1,150.00 | 1,135.00 | 984,400 | |
| 1,150.00 | 0.00 | 0.0% | 1,150.00 | 1,150.00 | 1,130.00 | 995,600 | |
| 1,150.00 | 0.00 | 0.0% | 1,150.00 | 1,150.00 | 1,120.00 | 762,000 | |
| 1,150.00 | +30.00 | +2.7% | 1,110.00 | 1,150.00 | 1,110.00 | 24,900 | |
| 1,120.00 | 0.00 | 0.0% | 1,115.00 | 1,120.00 | 1,100.00 | 639,500 | |
| 1,120.00 | 0.00 | 0.0% | 1,090.00 | 1,125.00 | 1,090.00 | 699,900 | |
| 1,120.00 | +10.00 | +0.9% | 1,115.00 | 1,120.00 | 1,115.00 | 246,700 | |
| 1,110.00 | -5.00 | -0.4% | 1,110.00 | 1,110.00 | 1,085.00 | 938,900 | |
| 1,115.00 | -10.00 | -0.9% | 1,125.00 | 1,135.00 | 1,095.00 | 867,100 | |
| 1,125.00 | 0.00 | 0.0% | 1,125.00 | 1,135.00 | 1,095.00 | 440,700 | |
| 1,125.00 | +15.00 | +1.4% | 1,120.00 | 1,125.00 | 1,110.00 | 58,700 | |
| 1,110.00 | +20.00 | +1.8% | 1,100.00 | 1,110.00 | 1,100.00 | 35,400 | |
| 1,090.00 | 0.00 | 0.0% | 1,085.00 | 1,090.00 | 1,080.00 | 426,400 | |
| 1,090.00 | 0.00 | 0.0% | 1,080.00 | 1,090.00 | 1,075.00 | 412,400 | |
| 1,090.00 | -5.00 | -0.5% | 1,100.00 | 1,100.00 | 1,080.00 | 1,383,100 | |
| 1,095.00 | +10.00 | +0.9% | 1,085.00 | 1,135.00 | 1,075.00 | 659,900 | |
| 1,085.00 | 0.00 | 0.0% | 1,085.00 | 1,090.00 | 1,080.00 | 266,000 | |
| 1,085.00 | +5.00 | +0.5% | 1,080.00 | 1,085.00 | 1,075.00 | 315,200 | |
| 1,080.00 | +5.00 | +0.5% | 1,075.00 | 1,080.00 | 1,070.00 | 183,900 | |
| 1,075.00 | -5.00 | -0.5% | 1,075.00 | 1,080.00 | 1,075.00 | 680,200 | |
| 1,080.00 | +5.00 | +0.5% | 1,075.00 | 1,080.00 | 1,075.00 | 309,200 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,080.00 | 1,070.00 | 555,500 | |
| 1,075.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,070.00 | 254,800 | |
| 1,075.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,075.00 | 195,400 | |
| 1,075.00 | -5.00 | -0.5% | 1,070.00 | 1,080.00 | 1,070.00 | 946,700 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,075.00 | 1,237,700 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,080.00 | 0 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,075.00 | 1,041,600 | |
| 1,080.00 | 0.00 | 0.0% | 1,070.00 | 1,080.00 | 1,070.00 | 202,600 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,070.00 | 548,900 | |
| 1,080.00 | -30.00 | -2.7% | 1,085.00 | 1,085.00 | 1,075.00 | 1,154,700 | |
| 1,110.00 | +35.00 | +3.3% | 1,080.00 | 1,135.00 | 1,080.00 | 165,400 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,070.00 | 324,500 | |
| 1,075.00 | -5.00 | -0.5% | 1,080.00 | 1,080.00 | 1,075.00 | 318,700 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,075.00 | 2,084,000 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,075.00 | 238,900 | |
| 1,080.00 | 0.00 | 0.0% | 1,080.00 | 1,080.00 | 1,075.00 | 264,600 |
- Ticker
- IDX:JRPT
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest deck · 2026
Q4 2025 Earnings Presentation
Earnings · 8 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,170.00 (+1.7%) on Oct 8, 2026
Report on JRPT Share Buyback Results until June 30, 2026
Jul 14, 2026
Closed 1,080.00 (0.0%) on Jul 15, 2026
Dissolution followed by liquidation of PT Jaya Mitra Sarana (JMS) which is a subsidiary of the Company in which it holds a 50% (fifty percent) stake.
Jun 28, 2026
Closed 1,080.00 (0.0%) on Jun 29, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 8, 2026
Closed 1,080.00 (0.0%) on Jun 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 8, 2026
Closed 1,080.00 (0.0%) on Jun 9, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 13, 2026
Closed 1,095.00 (0.0%) on May 13, 2026
Other Information of Material Facts
May 12, 2026
Closed 1,095.00 (0.0%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 1,095.00 (0.0%) on Apr 30, 2026
PT Jaya Real Property Tbk Share Buyback Plan
Apr 28, 2026
Closed 1,095.00 (0.0%) on Apr 28, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 24, 2026
Closed 1,095.00 (-0.5%) on Apr 24, 2026
Decks
Q4 2025 Earnings Presentation
Earnings · 8 slides · 2026
Shareholder Meeting (2024)
Shareholder meeting · 6 slides · 2024
Shareholder Meeting (May 2023)
Shareholder meeting · 7 slides · May 2023
Q2 2023 Earnings Presentation
Earnings · 8 slides · 2023
PT Jaya Real Property Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2026
- Decks
- 4 decks · latest 2026
Log in to ask 6ix AI your own questions about PT Jaya Real Property Tbk.