What is the all time high of JRPT?

PT Jaya Real Property, Tbk. (JRPT) closed at its highest ever adjusted price, IDR 1,150, on Sep 18, 2026. Its lowest close was IDR 35.94 on Dec 5, 2005.

How much has JRPT returned over the last 10 years?

+108.3% in price terms from the close ten years before Sep 28, 2026, which is +7.6% a year compounded. Over one year the return is +41.8%; over five years +199.9%.

What was the worst drawdown in JRPT history?

-73.3% from the May 31, 2007 peak to the Mar 18, 2009 trough on adjusted closes; the previous peak was regained on Jul 20, 2011.

How far back does JRPT historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are JRPT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get JRPT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for JRPT?

Among complete calendar years, 2006 was the best at +175.2% and 2008 the worst at -66.8%, measured close to close.

IDX · JRPT · stock

PT Jaya Real Property, Tbk. (JRPT) stock price history

Every IDX trading session of PT Jaya Real Property, Tbk. from Sep 29, 2005 to Sep 28, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JRPT data, free key Year by year table

JRPT adjusted close, 2005 to 2026

JRPTPT Jaya Real Property, Tbk.

IDR 1,150+41.8% over one year

IDR 1,150
All time high, 2026: IDR 1,229
52 week high, IDR 796.46 low: 5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

JRPT key facts

PT Jaya Real Property, Tbk. (JRPT) closed at IDR 1,150 on Sep 28, 2026 on IDX.
JRPT's all time high close is IDR 1,150, set on Sep 18, 2026; its all time low close is IDR 35.94 on Dec 5, 2005.
JRPT's 52 week range is IDR 796.46 to IDR 1,229.
JRPT returned +41.8% over the year to Sep 28, 2026 and +199.9% over five years.
Over ten years JRPT returned +108%, +7.6% a year compounded.
JRPT's deepest drawdown was -73.3% from May 31, 2007 to Mar 18, 2009.
DataCedar holds 5,169 daily sessions of JRPT history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JRPT price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JRPT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+6.5%
3 months	+6.5%
6 months	+7.1%
Year to date	+9.6%
1 year	+41.8%
3 years	+96.3%
5 years	+199.9%
10 years	+108.3%
Since Sep 29, 2005	+2,702%
Compound annual growth, 21.0 years	+17.2%

JRPT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,150 on Sep 18, 2026
All time low close: IDR 35.94 on Dec 5, 2005
52 week high: IDR 1,229 on Dec 5, 2025
52 week low: IDR 796.46 on Oct 15, 2025
Deepest drawdown: -73.3% from May 31, 2007 to Mar 18, 2009, recovered Jul 20, 2011
Best single session: +24.8% on Dec 20, 2018
Worst single session: -22.2% on Oct 6, 2008
Volatility, 1 year annualised: 14.6%
Sessions closing higher, 1 year: 23%
Growth of 1 since 2005: 28.0×
Best calendar year: 2006, +175%
Worst calendar year: 2008, -67%

JRPT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,054	IDR 1,150	IDR 961.58	IDR 1,150	+9.6%	78.8M	179
2025	IDR 691.62	IDR 1,229	IDR 626.19	IDR 1,049	+51.7%	131.3M	236
2024	IDR 626.29	IDR 700.96	IDR 563.21	IDR 691.62	+9.6%	188.2M	237
2023	IDR 432.55	IDR 693.88	IDR 403.13	IDR 630.80	+45.8%	336.4M	239
2022	IDR 431.65	IDR 444.10	IDR 387.56	IDR 432.55	+0.2%	511.4M	246
2021	IDR 476.36	IDR 488.27	IDR 373.54	IDR 431.65	-9.4%	598.4M	247
2020	IDR 439.00	IDR 492.24	IDR 259.65	IDR 476.36	+5.8%	923.7M	242
2019	IDR 531.94	IDR 615.35	IDR 386.47	IDR 450.26	-15.4%	1.4B	258
2018	IDR 624.22	IDR 627.69	IDR 363.01	IDR 531.94	-14.8%	598.9M	261
2017	IDR 589.12	IDR 673.28	IDR 538.62	IDR 624.22	+6.0%	431.7M	254
2016	IDR 488.98	IDR 693.47	IDR 380.68	IDR 589.12	+20.5%	216.8M	246
2015	IDR 670.02	IDR 805.32	IDR 439.75	IDR 488.98	-27.0%	243.4M	245
2014	IDR 514.35	IDR 676.47	IDR 466.73	IDR 670.02	+31.9%	138.3M	244
2013	IDR 389.76	IDR 672.66	IDR 383.48	IDR 508.00	+30.3%	150.1M	244
2012	IDR 272.50	IDR 389.76	IDR 250.83	IDR 389.76	+43.0%	122.8M	246
2011	IDR 157.70	IDR 312.76	IDR 140.72	IDR 272.50	+72.8%	304M	247
2010	IDR 94.14	IDR 194.10	IDR 84.72	IDR 157.70	+67.5%	325.5M	245
2009	IDR 57.25	IDR 94.14	IDR 49.81	IDR 94.14	+64.4%	229.5M	244
2008	IDR 172.39	IDR 173.52	IDR 56.10	IDR 57.25	-66.8%	359.2M	239
2007	IDR 113.14	IDR 201.64	IDR 100.82	IDR 172.39	+49.4%	197M	247
2006	IDR 41.93	IDR 118.74	IDR 37.72	IDR 115.38	+175.2%	555M	259
2005	IDR 41.04	IDR 42.15	IDR 35.50	IDR 41.93	n/a	34.8M	64

JRPT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,150	+6.0%
August 2026	IDR 1,085	+0.5%
July 2026	IDR 1,080	0.0%
June 2026	IDR 1,080	+0.6%
May 2026	IDR 1,073	+0.9%
April 2026	IDR 1,064	-1.4%
March 2026	IDR 1,078	-1.8%
February 2026	IDR 1,098	+5.6%
January 2026	IDR 1,039	-0.9%
December 2025	IDR 1,049	+6.4%
November 2025	IDR 985.87	+18.0%
October 2025	IDR 835.31	+0.6%

About the JRPT data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JRPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

JGLE PT Graha Andrasentra Propertindo Tbk
JIHD PT Jakarta International Hotels & Development Tbk
JKON PT Jaya Konstruksi Manggala Pratama Tbk
JPFA PT Japfa Comfeed Indonesia Tbk
JSMR PT Jasa Marga (Persero) Tbk
JSPT PT Jakarta Setiabudi Internasional Tbk
JTPE PT Jasuindo Tiga Perkasa Tbk
KAEF PT Kimia Farma Tbk

Browse IDX

Historical data guides

Common questions

JRPT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market