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 9 Oct 2024
30.00% Scripless = 1,200,000,000.000
Local Percentage
27.66%
Foreign Percentage
2.34%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Nov 2023 0 135 135 135 1,663,916 22,462,866,000 11,101
01 Dec 2023 0 182 92 106 4,356,192 55,039,846,000 45,988
04 Dec 2023 0 115 95 107 753,679 8,261,929,400 6,851
05 Dec 2023 0 112 104 107 640,343 6,908,399,900 3,246
06 Dec 2023 0 111 100 111 533,210 5,695,107,200 2,800
07 Dec 2023 0 118 108 111 788,158 8,904,848,100 4,543
08 Dec 2023 0 114 109 113 430,121 4,824,997,200 2,276
11 Dec 2023 0 114 110 111 241,291 2,702,760,000 1,345
12 Dec 2023 0 112 106 107 244,449 2,664,211,400 1,222
13 Dec 2023 0 116 105 109 490,514 5,437,965,600 2,380
14 Dec 2023 0 117 108 116 370,080 4,224,037,700 2,308
15 Dec 2023 0 120 113 118 615,038 7,203,566,500 2,808
18 Dec 2023 0 120 112 115 382,004 4,386,662,900 1,799
19 Dec 2023 0 115 111 111 306,419 3,444,803,300 1,164
20 Dec 2023 0 112 108 109 191,663 2,104,675,800 768
21 Dec 2023 0 111 107 108 56,669 618,628,700 445
22 Dec 2023 0 110 107 107 118,687 1,284,035,800 552
27 Dec 2023 0 108 93 104 178,388 1,861,037,800 869
28 Dec 2023 0 105 101 104 269,180 2,777,808,800 839
29 Dec 2023 0 112 103 110 205,413 2,221,735,000 1,281
02 Jan 2024 0 110 104 104 242,878 2,592,897,800 723
03 Jan 2024 0 106 103 105 120,702 1,256,090,100 440
04 Jan 2024 0 107 103 106 117,343 1,236,427,800 622
05 Jan 2024 0 107 104 105 221,500 2,339,806,700 368
08 Jan 2024 0 109 104 105 357,672 3,803,474,400 712
09 Jan 2024 0 106 103 106 191,436 2,011,270,900 497
10 Jan 2024 0 106 99 102 217,779 2,255,353,400 603
11 Jan 2024 0 104 95 102 675,662 6,832,972,800 1,501
12 Jan 2024 0 103 101 102 223,748 2,287,229,200 345
15 Jan 2024 0 103 100 102 469,174 4,757,590,500 390
16 Jan 2024 0 103 100 102 357,284 3,641,385,400 13,097
17 Jan 2024 0 104 101 103 228,959 2,351,763,900 18,845
18 Jan 2024 0 104 101 104 198,438 2,044,913,800 6,513
19 Jan 2024 0 106 102 105 295,639 3,079,954,800 8,763
22 Jan 2024 0 108 102 106 318,073 3,371,410,100 5,916
23 Jan 2024 0 113 104 112 699,319 7,655,968,300 21,190
24 Jan 2024 0 114 105 106 887,446 9,556,680,300 8,284
25 Jan 2024 0 110 105 108 253,362 2,730,449,100 6,381
26 Jan 2024 0 110 105 108 251,700 2,701,584,500 3,094
29 Jan 2024 0 110 106 108 281,784 3,039,589,600 1,044
30 Jan 2024 0 116 108 114 843,231 9,485,196,100 11,582
31 Jan 2024 0 116 108 109 287,175 3,209,952,500 4,005
01 Feb 2024 0 112 106 106 313,550 3,404,842,500 2,114
02 Feb 2024 0 111 106 110 341,931 3,713,797,700 1,506
05 Feb 2024 0 114 110 113 224,261 2,505,423,700 1,133
06 Feb 2024 0 128 108 113 634,958 7,395,830,600 4,683
07 Feb 2024 0 121 110 121 349,941 4,033,947,600 1,706
12 Feb 2024 0 138 120 138 767,537 10,025,651,400 5,530
13 Feb 2024 0 145 122 138 870,093 11,772,906,600 7,140
15 Feb 2024 0 145 130 141 429,964 6,039,789,600 3,327
16 Feb 2024 0 148 135 140 356,489 5,064,542,300 4,376
19 Feb 2024 0 145 123 139 947,158 12,806,046,500 7,570
20 Feb 2024 0 139 111 111 579,380 7,065,138,100 5,508
21 Feb 2024 0 117 106 108 391,077 4,345,245,600 3,605
22 Feb 2024 0 113 107 110 132,862 1,462,597,900 1,930
23 Feb 2024 0 115 108 112 251,242 2,825,349,000 4,360
26 Feb 2024 0 115 105 108 446,059 4,901,621,900 7,336
27 Feb 2024 0 110 102 108 248,066 2,604,508,700 4,336
28 Feb 2024 0 112 106 110 277,644 3,027,544,000 3,796
29 Feb 2024 0 113 105 106 296,462 3,203,345,300 8,222
01 Mar 2024 0 111 106 110 326,858 3,563,170,700 1,583
04 Mar 2024 0 111 107 108 254,075 2,775,136,700 3,680
05 Mar 2024 0 112 107 111 236,402 2,565,471,400 796
06 Mar 2024 0 111 106 106 171,483 1,857,600,300 3,842
07 Mar 2024 0 109 105 106 383,701 4,108,135,000 1,720
08 Mar 2024 0 109 105 106 97,878 1,044,905,100 2,240
13 Mar 2024 0 107 102 103 245,953 2,568,069,400 4,222
14 Mar 2024 0 107 103 106 155,363 1,644,482,400 3,536
15 Mar 2024 0 107 103 105 112,838 1,184,352,600 1,996
18 Mar 2024 0 107 104 106 285,253 3,023,743,000 6,673
19 Mar 2024 0 107 104 104 123,238 1,298,533,200 10,704
20 Mar 2024 0 108 104 106 267,736 2,836,480,200 22,841
21 Mar 2024 0 108 103 105 375,877 3,987,153,300 13,228
22 Mar 2024 0 106 102 102 411,709 4,288,397,400 4,123
25 Mar 2024 0 107 102 103 410,589 4,288,360,300 5,270
26 Mar 2024 0 105 102 103 318,882 3,291,721,900 3,401
27 Mar 2024 0 104 102 104 154,700 1,592,260,400 3,037
28 Mar 2024 0 104 102 102 293,422 3,021,707,200 3,529
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

Corporate Action

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