Efek Terdaftar

JANU PUTRA SEJAHTERA Tbk, PT

Security name
JANU PUTRA SEJAHTERA Tbk
Issuer
JANU PUTRA SEJAHTERA Tbk, PT
ISIN Code
ID1000199904
Short Code
AYAM
Type
Saham Biasa
Listing Date
30 November 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
800,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ANIMAL HUSBANDRY
Number of Securities
4,000,000,000 (Total)
As of 26 Mar 2025
30.00% Scripless = 1,200,000,000.000
Local Percentage
28.11%
Foreign Percentage
1.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Apr 2024 0 104 101 102 382,542 3,911,076,600 3,108
02 Apr 2024 0 102 94 97 290,066 2,827,977,200 1,945
03 Apr 2024 0 101 74 100 314,936 3,090,305,600 647
04 Apr 2024 0 105 99 104 315,061 3,241,673,900 1,786
05 Apr 2024 0 107 101 104 166,563 1,707,612,000 3,485
16 Apr 2024 0 104 100 102 441,924 4,521,952,300 5,843
17 Apr 2024 0 102 100 102 284,584 2,891,555,000 3,312
18 Apr 2024 0 105 101 105 427,475 4,419,758,600 5,044
19 Apr 2024 0 107 102 106 452,071 4,757,374,200 6,050
22 Apr 2024 0 106 102 103 496,071 5,162,127,500 6,621
23 Apr 2024 0 104 100 103 501,199 5,156,538,600 8,053
24 Apr 2024 0 106 101 105 242,289 2,517,921,700 6,054
25 Apr 2024 0 110 105 110 431,375 4,660,972,400 3,796
26 Apr 2024 0 111 97 102 642,337 6,771,759,500 5,864
29 Apr 2024 0 106 100 103 572,947 5,865,633,900 3,023
30 Apr 2024 0 105 102 105 746,540 7,761,663,200 4,094
02 May 2024 0 107 103 105 578,818 6,104,485,400 4,338
03 May 2024 0 107 101 103 1,140,457 11,751,048,300 3,568
06 May 2024 0 108 102 107 629,998 6,652,890,900 5,862
07 May 2024 0 108 105 106 910,416 9,710,430,600 5,172
08 May 2024 0 107 104 105 226,504 2,388,917,100 3,857
13 May 2024 0 108 104 107 720,111 7,660,135,700 6,736
14 May 2024 0 110 106 108 919,442 9,906,737,000 4,016
15 May 2024 0 111 105 108 820,706 8,827,903,100 10,738
16 May 2024 0 112 106 106 723,075 7,847,769,200 3,644
17 May 2024 0 108 104 104 514,005 5,507,019,500 3,385
20 May 2024 0 106 104 106 649,210 6,810,967,600 3,362
21 May 2024 0 109 105 107 363,087 3,881,779,300 7,096
22 May 2024 0 109 106 106 394,007 4,224,589,100 1,974
27 May 2024 0 114 106 112 812,951 8,887,786,900 3,982
28 May 2024 0 113 107 108 394,170 4,320,852,400 2,295
29 May 2024 0 110 106 107 599,740 6,450,877,300 1,912
30 May 2024 0 108 104 105 920,569 9,697,398,500 2,517
31 May 2024 0 107 104 106 263,528 2,786,991,200 256
03 Jun 2024 0 108 103 107 915,495 9,719,490,000 1,764
04 Jun 2024 0 110 106 108 102,146 1,108,845,500 1,309
05 Jun 2024 0 118 107 107 1,161,091 12,870,709,400 5,624
06 Jun 2024 0 109 104 106 271,117 2,882,317,800 1,697
07 Jun 2024 0 114 106 112 1,013,298 11,318,946,500 3,193
10 Jun 2024 0 113 105 106 925,331 9,960,785,900 4,174
11 Jun 2024 0 109 105 106 1,104,574 11,786,965,100 5,153
12 Jun 2024 0 107 103 105 260,517 2,732,609,900 1,032
13 Jun 2024 0 108 103 108 1,129,214 11,861,549,400 2,532
14 Jun 2024 0 108 104 105 460,962 4,891,494,500 1,996
19 Jun 2024 0 106 104 105 650,509 6,863,194,600 2,339
20 Jun 2024 0 106 104 105 528,712 5,577,273,200 561
21 Jun 2024 0 106 104 105 428,829 4,517,814,000 394
24 Jun 2024 0 106 104 106 966,749 10,193,170,500 1,440
25 Jun 2024 0 106 104 105 304,810 3,200,601,600 2,364
26 Jun 2024 0 107 104 106 908,579 9,583,961,100 4,946
27 Jun 2024 0 107 105 105 58,973 624,715,100 177
28 Jun 2024 0 107 104 105 829,611 8,809,666,800 1,977
01 Jul 2024 0 106 103 105 251,412 2,635,060,500 338
02 Jul 2024 0 105 103 103 931,128 9,683,352,300 3,903
03 Jul 2024 0 105 103 105 534,323 5,557,216,400 2,024
04 Jul 2024 0 105 103 105 1,369,774 14,296,011,200 2,601
05 Jul 2024 0 105 103 104 338,395 3,519,591,200 3,464
08 Jul 2024 0 105 102 104 1,009,290 10,394,991,200 3,403
09 Jul 2024 0 104 102 104 351,042 3,615,747,200 2,422
10 Jul 2024 0 105 102 102 1,062,073 10,975,177,300 3,920
11 Jul 2024 0 106 102 105 545,778 5,712,887,500 5,272
12 Jul 2024 0 108 104 106 991,216 10,542,775,300 4,028
15 Jul 2024 0 108 104 108 900,564 9,626,289,100 4,424
16 Jul 2024 0 109 105 108 842,480 9,022,662,800 4,518
17 Jul 2024 0 121 108 116 995,900 11,599,979,600 3,239
18 Jul 2024 0 118 110 116 993,461 11,310,543,600 5,058
19 Jul 2024 0 123 114 117 1,118,810 13,364,350,300 3,707
22 Jul 2024 0 120 115 118 831,320 9,779,418,300 4,543
23 Jul 2024 0 124 117 124 1,092,329 13,220,108,500 7,021
24 Jul 2024 0 128 118 123 1,148,600 14,210,827,800 6,694
25 Jul 2024 0 124 113 120 1,084,415 12,962,156,900 6,060
26 Jul 2024 0 122 115 120 670,311 7,968,957,500 2,095
29 Jul 2024 0 123 116 118 915,452 11,004,294,700 6,635
30 Jul 2024 0 120 115 116 972,199 11,363,621,000 3,613
31 Jul 2024 0 120 115 116 942,563 11,099,874,300 4,375
01 Aug 2024 0 119 116 118 1,012,292 11,983,379,300 1,503
02 Aug 2024 0 120 116 116 564,876 6,576,166,500 2,991
05 Aug 2024 0 117 109 117 614,405 7,094,419,200 2,231
06 Aug 2024 0 121 117 121 841,477 10,100,621,300 9,692
07 Aug 2024 0 121 118 118 957,473 11,431,789,400 3,477
08 Aug 2024 0 122 116 120 764,967 9,152,757,600 2,778
09 Aug 2024 0 121 119 120 1,059,060 12,797,147,800 4,350
12 Aug 2024 119 121 119 120 976,680 11,739,594,100 3,978
13 Aug 2024 120 123 119 121 1,231,591 14,988,002,800 8,683
14 Aug 2024 121 122 114 118 991,930 11,742,226,700 2,422
15 Aug 2024 118 119 116 117 1,186,897 13,896,913,600 1,899
16 Aug 2024 117 120 116 119 978,105 11,561,986,300 3,775
19 Aug 2024 118 124 118 122 1,084,740 13,076,050,500 3,822
20 Aug 2024 122 123 119 122 901,734 10,974,859,900 4,772
21 Aug 2024 122 123 120 121 775,825 9,436,094,700 1,912
22 Aug 2024 121 126 121 122 1,033,588 12,702,220,200 6,771
26 Aug 2024 121 122 120 121 718,161 8,696,627,300 2,901
27 Aug 2024 121 123 120 121 583,316 7,081,907,500 1,881
28 Aug 2024 121 123 120 123 1,001,264 12,219,110,400 7,300
29 Aug 2024 124 124 119 123 1,206,986 14,639,423,100 6,259
26 Sep 2024 125 129 122 128 3,038,598 38,411,173,300 14,131
27 Sep 2024 128 129 123 126 972,686 12,211,889,000 2,225
30 Sep 2024 125 126 118 125 2,446,998 30,434,530,100 3,792
01 Oct 2024 124 127 123 125 1,074,243 13,493,628,900 2,510
02 Oct 2024 125 127 123 126 1,837,801 23,066,242,200 3,080
03 Oct 2024 126 128 124 127 1,181,213 14,921,429,300 3,915
04 Oct 2024 127 128 125 128 1,280,189 16,201,929,800 2,960
07 Oct 2024 128 128 124 125 1,382,399 17,396,992,400 3,107
08 Oct 2024 125 126 123 125 1,120,834 13,979,625,600 5,950
09 Oct 2024 125 126 120 126 1,341,551 16,602,104,900 4,239
10 Oct 2024 125 126 121 123 1,013,446 12,493,355,200 4,942
11 Oct 2024 123 125 119 120 975,684 11,859,076,800 3,706
14 Oct 2024 121 129 119 126 1,395,519 17,108,460,800 27,193
15 Oct 2024 126 127 123 126 1,011,776 12,681,958,300 4,248
16 Oct 2024 126 128 125 126 1,531,485 19,383,952,700 5,270
17 Oct 2024 126 127 122 125 1,010,719 12,593,995,300 3,745
18 Oct 2024 124 125 122 124 1,521,947 18,724,500,400 3,347
21 Oct 2024 124 124 119 120 1,226,851 14,790,554,100 2,106
22 Oct 2024 120 122 119 121 1,144,591 13,819,967,800 2,682
23 Oct 2024 120 121 119 121 874,540 10,521,221,300 2,590
24 Oct 2024 121 121 118 119 1,523,360 18,149,340,500 3,562
25 Oct 2024 119 120 118 119 1,352,468 16,130,547,700 2,226
28 Oct 2024 120 121 118 120 1,121,661 13,398,445,600 4,427
29 Oct 2024 120 121 118 120 1,156,170 13,776,145,800 1,608
30 Oct 2024 120 121 117 117 1,487,463 17,600,441,700 3,337
31 Oct 2024 117 119 115 117 983,154 11,590,462,500 3,667
01 Nov 2024 117 122 116 116 919,070 10,914,018,600 1,389
04 Nov 2024 116 120 115 120 1,403,010 16,340,464,200 1,812
05 Nov 2024 120 121 116 118 1,276,013 15,065,339,200 3,405
06 Nov 2024 118 123 117 123 1,463,073 17,434,990,200 4,719
07 Nov 2024 122 125 120 124 2,877,560 35,268,393,500 4,858
08 Nov 2024 124 124 117 117 881,994 10,594,969,700 1,479
11 Nov 2024 118 119 114 117 1,640,092 19,126,117,900 2,312
12 Nov 2024 118 119 115 117 1,581,903 18,492,595,500 2,642
13 Nov 2024 119 121 117 118 1,761,135 20,859,327,500 2,063
14 Nov 2024 118 141 118 141 2,131,848 28,336,255,300 7,200
15 Nov 2024 141 146 135 143 1,794,764 25,700,345,500 11,594
18 Nov 2024 143 145 135 141 1,194,216 16,724,538,900 3,146
19 Nov 2024 141 145 138 143 1,932,057 27,428,077,900 8,796
20 Nov 2024 143 148 141 148 1,249,700 17,998,104,900 7,935
21 Nov 2024 149 149 145 147 2,022,804 29,640,871,200 7,743
22 Nov 2024 146 151 141 150 1,266,060 18,702,178,700 10,873
25 Nov 2024 150 153 148 153 1,667,292 25,164,806,700 8,160
26 Nov 2024 153 155 148 153 1,237,401 18,794,698,600 7,317
28 Nov 2024 154 154 147 148 1,497,592 22,403,086,000 2,724
29 Nov 2024 148 149 145 149 1,676,601 24,754,967,700 4,047
02 Dec 2024 148 159 147 156 2,835,904 43,636,404,800 14,066
03 Dec 2024 159 159 145 154 1,105,639 16,821,445,700 6,138
04 Dec 2024 154 157 150 153 1,876,673 28,755,559,400 3,452
05 Dec 2024 152 152 148 150 505,448 7,592,377,300 2,400
06 Dec 2024 150 155 147 152 2,333,536 35,432,459,200 5,459
09 Dec 2024 152 152 145 152 1,480,941 22,139,640,000 3,151
10 Dec 2024 152 156 147 153 1,562,539 23,819,185,800 5,004
11 Dec 2024 151 154 147 150 1,085,616 16,391,387,900 3,004
12 Dec 2024 150 150 147 150 1,423,279 21,151,910,900 1,880
13 Dec 2024 150 150 142 149 1,579,447 23,287,620,200 2,094
16 Dec 2024 149 149 143 148 1,653,175 24,277,281,500 2,039
17 Dec 2024 148 153 148 152 2,579,163 38,837,661,100 6,562
18 Dec 2024 152 153 145 151 1,476,512 21,991,339,200 2,278
19 Dec 2024 151 152 147 147 1,438,144 21,479,213,400 2,363
20 Dec 2024 147 150 145 148 1,821,587 26,983,270,700 3,711
23 Dec 2024 148 149 142 147 1,840,283 26,852,656,100 2,289
24 Dec 2024 147 149 144 147 1,374,859 20,272,248,900 3,827
27 Dec 2024 147 147 144 147 2,150,349 31,338,144,400 2,885
30 Dec 2024 147 147 133 133 2,163,945 30,323,302,800 2,692
02 Jan 2025 132 143 130 142 1,679,635 23,673,667,000 2,992
03 Jan 2025 142 145 140 142 1,865,503 26,582,730,700 4,043
06 Jan 2025 142 143 137 140 1,909,796 26,989,991,500 3,144
07 Jan 2025 139 144 135 142 1,788,491 25,198,433,800 5,557
08 Jan 2025 142 144 141 144 1,571,587 22,503,736,500 4,151
09 Jan 2025 144 152 143 150 2,648,881 38,983,682,900 9,909
10 Jan 2025 150 152 144 148 2,361,715 34,867,107,900 5,426
13 Jan 2025 148 148 144 146 1,099,583 16,061,500,700 1,793
14 Jan 2025 146 149 144 149 1,368,709 20,239,522,400 6,027
15 Jan 2025 149 151 144 147 2,097,528 30,936,699,700 6,988
16 Jan 2025 147 150 144 150 1,734,304 25,638,505,300 7,063
17 Jan 2025 150 154 148 153 2,675,850 40,570,710,500 6,747
20 Jan 2025 153 155 150 152 1,090,918 16,673,847,400 4,561
21 Jan 2025 152 152 144 150 2,203,755 32,835,940,000 5,914
22 Jan 2025 149 151 145 149 1,637,931 24,507,043,500 4,736
23 Jan 2025 149 149 137 139 1,232,402 17,688,285,400 3,231
24 Jan 2025 139 140 134 136 103,304 1,427,810,000 656
30 Jan 2025 140 142 137 141 1,724,676 24,225,064,700 5,582
31 Jan 2025 141 141 137 140 1,236,336 17,207,232,800 3,365
03 Feb 2025 140 143 137 143 1,343,992 18,924,728,500 2,369
04 Feb 2025 143 146 143 146 1,865,308 26,929,860,400 2,789
05 Feb 2025 146 148 145 147 1,617,543 23,637,102,700 4,205
06 Feb 2025 147 147 138 143 1,302,802 18,578,916,800 2,403
07 Feb 2025 143 143 138 142 1,253,625 17,713,322,800 1,972
10 Feb 2025 142 147 140 145 1,717,602 24,704,463,400 7,604
11 Feb 2025 145 149 144 148 1,265,484 18,482,792,400 3,819
12 Feb 2025 148 150 145 149 1,380,225 20,421,849,300 3,863
13 Feb 2025 149 150 147 149 1,458,519 21,672,675,200 2,734
14 Feb 2025 149 149 144 148 1,393,783 20,603,717,900 3,421
17 Feb 2025 148 148 142 147 1,649,617 24,149,284,200 6,797
18 Feb 2025 147 148 144 148 1,093,078 16,041,454,400 3,582
19 Feb 2025 148 152 146 151 1,651,634 24,492,411,100 6,144
20 Feb 2025 151 152 142 147 1,337,887 19,765,276,500 2,929
21 Feb 2025 147 150 144 147 1,247,536 18,366,667,800 4,136
24 Feb 2025 147 147 140 146 1,286,916 18,736,712,000 7,409
25 Feb 2025 146 151 144 150 1,543,740 22,777,131,000 4,921
26 Feb 2025 150 155 146 148 2,211,035 33,100,312,600 5,539
27 Feb 2025 148 148 144 147 1,997,212 29,264,611,100 2,504
28 Feb 2025 147 151 144 149 1,938,282 28,698,905,100 6,360
03 Mar 2025 149 149 144 148 1,276,554 18,826,865,900 3,192
04 Mar 2025 148 148 139 144 1,008,349 14,513,336,300 1,642
05 Mar 2025 144 145 141 145 1,388,034 19,935,705,700 3,265
06 Mar 2025 144 147 144 146 1,357,824 19,787,196,800 2,612
07 Mar 2025 146 150 144 147 1,625,543 23,908,449,000 3,438
10 Mar 2025 147 148 143 145 1,192,169 17,453,704,700 2,094
11 Mar 2025 146 148 143 145 1,175,127 17,127,006,000 2,974
12 Mar 2025 145 146 143 145 1,233,152 17,878,237,200 1,669
13 Mar 2025 145 147 143 146 1,008,476 14,696,450,200 2,660
14 Mar 2025 146 147 142 145 1,128,983 16,392,784,500 7,286
17 Mar 2025 145 145 141 144 820,307 11,819,819,800 4,190
18 Mar 2025 144 144 134 142 1,230,107 17,225,381,800 2,497
19 Mar 2025 141 141 137 140 1,274,671 17,798,373,100 2,644
20 Mar 2025 140 141 137 141 790,994 11,066,684,000 1,446
21 Mar 2025 140 142 138 142 1,164,258 16,422,918,000 2,767
24 Mar 2025 142 142 134 138 705,391 9,808,687,000 1,019
25 Mar 2025 138 142 137 142 1,408,167 19,789,451,800 3,283
26 Mar 2025 142 144 140 143 1,052,171 14,954,488,700 3,106

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2024 27 Jun 2024 Active