Efek Terdaftar

JAYA BERSAMA INDO Tbk, PT

Security name
JAYA BERSAMA INDO Tbk
Issuer
JAYA BERSAMA INDO Tbk, PT
ISIN Code
ID1000146202
Short Code
DUCK
Type
Saham Biasa
Listing Date
10 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
513,330,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
1,283,330,000 (Total)
As of 7 Jul 2020
100.00% Scripless = 1,283,330,000.000
Local Percentage
89.34%
Foreign Percentage
10.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Jul 2019 0 1,585 1,550 1,550 3,568 560,488,500 57
17 Jul 2019 0 1,560 1,500 1,525 8,651 1,326,202,500 251
18 Jul 2019 0 1,520 1,485 1,500 2,741 411,734,500 53
22 Jul 2019 0 1,525 1,460 1,480 6,121 908,481,500 133
23 Jul 2019 0 1,490 1,450 1,480 7,101 1,037,599,500 52
24 Jul 2019 0 1,510 1,485 1,505 1,368 205,130,500 50
25 Jul 2019 0 1,555 1,505 1,515 3,920 602,604,500 153
30 Jul 2019 0 1,540 1,475 1,540 3,352 513,205,500 84
31 Jul 2019 0 1,545 1,515 1,545 157 23,850,500 6
02 Aug 2019 0 1,615 1,490 1,590 9,641 1,512,883,500 330
05 Aug 2019 0 1,590 1,545 1,565 2,517 392,374,000 44
06 Aug 2019 0 1,545 1,500 1,545 2,129 327,973,000 39
07 Aug 2019 0 1,560 1,505 1,530 2,764 422,218,000 49
09 Aug 2019 0 1,525 1,495 1,510 2,422 365,552,000 53
13 Aug 2019 0 1,500 1,430 1,500 2,173 324,827,000 39
19 Aug 2019 0 1,540 1,460 1,495 7,841 1,181,907,500 305
20 Aug 2019 0 1,505 1,460 1,505 2,348 344,899,000 47
21 Aug 2019 0 1,605 1,480 1,600 8,060 1,249,530,500 127
22 Aug 2019 0 1,615 1,540 1,580 5,055 797,058,000 110
23 Aug 2019 0 1,655 1,590 1,655 4,568 742,112,500 255
26 Aug 2019 0 1,695 1,655 1,685 5,748 965,807,000 170
27 Aug 2019 0 1,685 1,635 1,655 4,439 733,397,000 98
28 Aug 2019 0 1,650 1,585 1,615 5,648 911,809,000 128
30 Aug 2019 0 1,640 1,600 1,635 2,063 337,280,000 36
02 Sep 2019 0 1,650 1,620 1,650 2,012 326,463,500 29
03 Sep 2019 0 1,625 1,595 1,620 4,376 703,707,500 102
05 Sep 2019 0 1,635 1,625 1,625 1,261 205,572,500 30
10 Sep 2019 0 1,635 1,595 1,595 3,013 487,266,000 57
12 Sep 2019 0 1,615 1,545 1,600 6,581 1,038,089,000 121
13 Sep 2019 0 1,600 1,565 1,595 365 57,711,000 31
16 Sep 2019 0 1,615 1,545 1,615 326 52,478,000 16
18 Sep 2019 0 1,675 1,630 1,630 1,006 166,607,000 43
19 Sep 2019 0 1,640 1,630 1,640 367 59,951,500 13
26 Sep 2019 0 1,675 1,630 1,660 13,652 2,227,794,000 32
30 Sep 2019 0 1,660 1,650 1,660 18,547 3,067,013,500 28
02 Oct 2019 0 1,670 1,655 1,670 3,754 621,719,000 36
04 Oct 2019 0 1,670 1,610 1,670 35,251 5,751,517,000 18
07 Oct 2019 0 1,675 1,620 1,620 94,930 15,634,740,500 61
09 Oct 2019 0 1,665 1,635 1,665 76,162 12,487,283,000 47
10 Oct 2019 0 1,735 1,645 1,700 90,887 15,030,730,500 280
11 Oct 2019 0 1,725 1,675 1,720 81,082 13,864,841,000 91
14 Oct 2019 0 1,725 1,680 1,720 189,689 32,542,778,500 101
16 Oct 2019 0 1,725 1,710 1,720 115,374 19,841,515,000 74
17 Oct 2019 0 1,725 1,715 1,725 67,605 11,594,378,500 16
21 Oct 2019 0 1,810 1,720 1,720 124,784 21,986,435,000 271
22 Oct 2019 0 1,730 1,695 1,725 123,606 21,197,372,000 85
23 Oct 2019 0 1,780 1,590 1,740 123,578 21,305,412,500 233
25 Oct 2019 0 1,745 1,725 1,745 89,408 15,468,488,500 44
28 Oct 2019 0 1,805 1,740 1,790 121,113 21,110,550,500 127
29 Oct 2019 0 1,855 1,750 1,845 177,267 31,533,404,000 195
30 Oct 2019 0 1,925 1,800 1,900 123,079 22,726,776,000 401
31 Oct 2019 0 1,915 1,880 1,905 84,858 16,199,727,000 114
01 Nov 2019 0 1,905 1,835 1,905 88,094 16,492,124,500 98
04 Nov 2019 0 2,100 1,890 1,940 137,276 26,340,747,500 899
05 Nov 2019 0 2,100 1,930 2,010 132,511 26,019,052,500 888
06 Nov 2019 0 2,070 1,980 2,070 82,663 16,523,239,000 576
07 Nov 2019 0 2,120 1,840 2,060 91,226 18,788,922,500 520
08 Nov 2019 0 2,060 1,830 1,875 5,252 988,721,000 316
11 Nov 2019 0 1,875 1,675 1,745 4,065 704,606,000 245
12 Nov 2019 0 1,745 1,310 1,675 27,743 4,204,096,500 905
13 Nov 2019 0 1,720 1,510 1,570 9,019 1,451,288,500 375
14 Nov 2019 0 1,705 1,530 1,705 3,495 559,249,000 191
15 Nov 2019 0 1,700 1,545 1,615 3,180 504,827,500 178
18 Nov 2019 0 1,610 1,400 1,600 9,751 1,453,389,500 435
19 Nov 2019 0 1,525 1,380 1,405 38,247 5,388,262,000 946
20 Nov 2019 0 1,450 1,285 1,410 14,378 1,961,318,000 1,870
21 Nov 2019 0 1,425 1,310 1,410 10,083 1,371,487,500 334
22 Nov 2019 0 1,400 1,340 1,365 6,121 829,074,000 196
25 Nov 2019 0 1,310 1,260 1,270 6,643 847,860,000 509
26 Nov 2019 0 1,260 1,160 1,185 9,202 1,088,565,000 1,291
27 Nov 2019 0 1,200 1,100 1,200 23,305 2,635,997,000 1,257
28 Nov 2019 0 1,205 1,110 1,200 16,732 1,905,119,500 466
29 Nov 2019 0 1,200 1,125 1,145 27,873 3,192,184,500 359
02 Dec 2019 0 1,150 1,100 1,145 13,696 1,541,309,500 382
03 Dec 2019 0 1,150 1,115 1,145 22,168 2,490,118,000 302
04 Dec 2019 0 1,145 1,120 1,145 5,872 668,319,000 175
05 Dec 2019 0 1,200 1,125 1,185 13,182 1,541,539,500 455
06 Dec 2019 0 1,200 1,150 1,180 6,609 776,652,500 295
09 Dec 2019 0 1,190 1,160 1,190 7,180 845,511,000 332
10 Dec 2019 0 1,215 1,170 1,210 5,449 649,699,500 373
11 Dec 2019 0 1,215 1,195 1,200 6,185 743,725,000 177
12 Dec 2019 0 1,210 1,160 1,200 16,599 1,968,553,000 314
13 Dec 2019 0 1,200 1,180 1,180 8,052 953,231,000 98
16 Dec 2019 0 1,190 1,175 1,190 2,495 295,061,500 101
17 Dec 2019 0 1,190 1,180 1,180 3,600 425,519,500 109
18 Dec 2019 0 1,195 1,175 1,190 3,605 426,782,000 96
19 Dec 2019 0 1,195 1,180 1,195 2,352 279,014,500 53
20 Dec 2019 0 1,195 1,175 1,195 5,886 694,878,500 115
26 Dec 2019 0 1,230 1,190 1,205 2,556 307,242,500 142
27 Dec 2019 0 1,220 1,190 1,200 66,786 8,015,963,500 114
30 Dec 2019 0 1,270 1,190 1,220 7,141 870,466,500 140
02 Jan 2020 0 1,235 1,210 1,235 271 33,127,000 44
03 Jan 2020 0 1,280 1,235 1,275 4,633 580,939,500 140
06 Jan 2020 0 1,290 1,240 1,260 19,091 2,382,841,500 182
07 Jan 2020 0 1,280 1,230 1,250 1,782 224,052,500 103
08 Jan 2020 0 1,250 1,190 1,200 46,395 5,567,715,500 189
09 Jan 2020 0 1,200 1,190 1,190 2,235 266,225,000 56
10 Jan 2020 0 1,205 1,190 1,205 20,433 2,433,247,000 72
13 Jan 2020 0 1,210 1,190 1,205 6,192 739,063,000 70
14 Jan 2020 0 1,250 1,200 1,245 5,586 682,213,000 102
15 Jan 2020 0 1,350 1,235 1,300 4,192 535,107,000 135
16 Jan 2020 0 1,300 1,250 1,260 3,174 402,230,500 104
17 Jan 2020 0 1,280 1,215 1,215 9,624 1,193,721,500 106
20 Jan 2020 0 1,280 1,205 1,205 50,022 6,179,808,000 118
21 Jan 2020 0 1,245 1,195 1,210 68,936 8,419,156,500 135
22 Jan 2020 0 1,235 1,195 1,235 56,716 6,850,263,500 211
23 Jan 2020 0 1,250 1,220 1,240 65,483 8,087,346,000 127
24 Jan 2020 0 1,240 1,190 1,200 127,293 15,307,200,500 140
27 Jan 2020 0 1,235 1,180 1,205 2,271 270,275,000 49
28 Jan 2020 0 1,205 1,180 1,205 2,530 300,043,000 42
30 Jan 2020 0 1,225 1,125 1,225 5,338 643,161,500 93
31 Jan 2020 0 1,220 1,150 1,220 633 75,729,000 57
04 Feb 2020 0 1,220 1,170 1,200 3,184 382,937,500 29
06 Feb 2020 0 1,200 1,170 1,200 2,866 343,892,500 58
10 Feb 2020 0 1,200 1,150 1,170 192 22,728,000 19
12 Feb 2020 0 1,220 1,180 1,220 2,599 307,829,500 44
13 Feb 2020 0 1,215 1,180 1,180 3,554 420,398,000 22
18 Feb 2020 0 1,200 1,190 1,200 1,720 205,499,000 20
19 Feb 2020 0 1,200 1,175 1,200 5,293 632,508,000 132
20 Feb 2020 0 1,220 1,190 1,210 4,080 488,565,500 115
21 Feb 2020 0 1,200 1,190 1,200 2,790 333,562,500 67
24 Feb 2020 0 1,200 1,190 1,200 2,790 333,784,000 56
25 Feb 2020 0 1,200 1,180 1,200 992 118,670,000 21
26 Feb 2020 0 1,195 1,165 1,165 1,510 178,739,000 28
27 Feb 2020 0 1,165 1,120 1,150 729 83,297,000 49
02 Mar 2020 0 1,150 1,145 1,145 493 56,665,000 15
03 Mar 2020 0 1,150 1,020 1,040 11,314 1,270,709,500 104
04 Mar 2020 0 1,100 970 1,100 2,058 216,008,500 59
06 Mar 2020 0 1,055 970 1,000 2,786 279,658,000 57
09 Mar 2020 0 970 850 865 4,051 353,519,500 133
10 Mar 2020 0 925 780 925 37,782 3,158,514,000 64
12 Mar 2020 0 850 810 810 38,408 3,156,147,000 44
13 Mar 2020 0 840 755 755 2,725 206,548,500 65
16 Mar 2020 0 710 705 705 13,033 918,828,500 43
17 Mar 2020 0 660 660 660 1,070 70,620,000 26
18 Mar 2020 0 625 615 615 996 61,703,000 24
19 Mar 2020 0 580 575 575 1,003 57,822,500 23
23 Mar 2020 0 520 505 505 298 15,221,500 17
24 Mar 2020 0 505 470 470 1,482 70,115,200 49
26 Mar 2020 0 470 438 438 1,931 84,665,000 52
30 Mar 2020 0 398 380 380 2,016 77,197,200 63
31 Mar 2020 0 368 354 354 7,228 256,289,800 79
01 Apr 2020 0 442 330 442 78,321 2,660,291,600 393
02 Apr 2020 0 550 412 550 25,060 1,205,327,000 736
03 Apr 2020 0 605 515 515 10,715 569,602,000 140
06 Apr 2020 0 530 480 480 11,129 535,819,400 185
07 Apr 2020 0 480 448 448 10,816 486,705,800 170
08 Apr 2020 0 442 418 418 4,757 199,602,400 84
09 Apr 2020 0 408 390 390 13,530 529,774,800 263
13 Apr 2020 0 418 364 404 9,919 388,580,400 450
14 Apr 2020 0 416 390 404 1,792 72,234,400 127
15 Apr 2020 0 412 400 410 2,648 107,866,000 117
17 Apr 2020 0 398 384 390 2,464 95,561,200 90
20 Apr 2020 0 420 392 400 2,655 107,055,800 73
21 Apr 2020 0 400 378 380 2,173 83,440,600 74
22 Apr 2020 0 378 368 374 814 30,420,000 41
23 Apr 2020 0 388 374 388 1,055 40,587,200 54
27 Apr 2020 0 384 372 378 277 10,530,000 18
29 Apr 2020 0 386 372 380 873 32,871,400 39
30 Apr 2020 0 392 378 392 2,841 109,239,200 51
04 May 2020 0 416 380 406 10,846 432,734,800 92
05 May 2020 0 410 392 408 1,472 59,064,400 99
06 May 2020 0 410 400 408 839 34,310,400 46
08 May 2020 0 460 400 430 10,051 435,140,800 318
11 May 2020 0 440 420 430 1,962 83,654,200 94
13 May 2020 0 408 382 406 4,076 156,859,200 160
14 May 2020 0 402 384 400 1,664 64,754,200 45
15 May 2020 0 400 384 400 12,571 501,132,800 32
20 May 2020 0 402 398 400 32,376 1,299,840,600 48
26 May 2020 0 406 398 406 1,799 72,349,600 82
27 May 2020 0 420 406 418 1,505 62,115,400 57
28 May 2020 0 424 418 422 2,472 103,750,400 104
29 May 2020 0 480 416 470 8,914 383,948,600 248
02 Jun 2020 0 570 472 540 8,695 450,012,900 402
04 Jun 2020 0 600 520 550 6,653 360,008,500 213
05 Jun 2020 0 570 540 550 1,845 101,037,000 110
08 Jun 2020 0 600 550 585 10,867 625,894,500 360
09 Jun 2020 0 690 585 605 8,085 499,498,500 331
10 Jun 2020 0 625 565 565 2,184 128,588,000 159
11 Jun 2020 0 565 530 530 13,897 744,495,500 206
12 Jun 2020 0 525 494 494 62,468 3,091,799,800 537
15 Jun 2020 0 535 468 498 22,970 1,151,392,900 651
16 Jun 2020 0 550 494 550 32,584 1,666,789,000 798
17 Jun 2020 0 620 560 600 41,297 2,424,650,500 1,147
18 Jun 2020 0 650 600 630 34,588 2,147,426,000 1,699
19 Jun 2020 0 640 590 590 29,254 1,765,460,000 902
22 Jun 2020 0 590 550 555 54,814 3,020,848,500 885
23 Jun 2020 0 555 520 520 33,011 1,735,349,500 802
24 Jun 2020 0 530 484 530 78,158 3,922,262,700 2,114
25 Jun 2020 0 540 500 520 17,208 896,210,500 483
26 Jun 2020 0 535 486 500 61,168 3,049,061,400 1,187
29 Jun 2020 0 505 488 500 21,451 1,059,416,800 586
30 Jun 2020 0 515 496 505 15,056 755,750,000 325
01 Jul 2020 0 505 492 494 8,449 417,997,200 291
02 Jul 2020 0 500 482 490 29,239 1,426,668,800 909
03 Jul 2020 0 500 482 486 20,444 993,041,800 793
06 Jul 2020 0 496 484 486 19,672 960,317,000 831
07 Jul 2020 0 492 468 470 29,083 1,377,192,600 779

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 20 Jun 2019 Active