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 19 Nov 2019
100.00% Scripless = 1,283,330,000.000
Local Percentage
95.40%
Foreign Percentage
4.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 1,750 1,615 1,625 29,948 4,927,752,000 932
27 Nov 2018 0 1,650 1,520 1,525 22,725 3,558,948,500 800
28 Nov 2018 0 1,510 1,450 1,465 18,047 2,669,368,500 716
29 Nov 2018 0 1,520 1,430 1,480 12,365 1,848,083,000 546
30 Nov 2018 0 1,515 1,360 1,490 10,451 1,509,945,000 468
03 Dec 2018 0 1,545 1,445 1,465 5,249 771,194,000 274
04 Dec 2018 0 1,485 1,420 1,455 10,025 1,450,850,500 283
05 Dec 2018 0 1,500 1,420 1,450 7,018 1,018,570,000 215
06 Dec 2018 0 1,450 1,420 1,440 2,798 400,392,000 147
07 Dec 2018 0 1,495 1,425 1,460 5,022 728,493,000 182
10 Dec 2018 0 1,525 1,430 1,525 14,879 2,201,682,500 439
11 Dec 2018 0 1,580 1,475 1,485 2,339 355,319,000 175
12 Dec 2018 0 1,495 1,435 1,440 1,870 272,231,500 120
14 Dec 2018 0 1,445 1,410 1,420 1,064 151,086,000 52
17 Dec 2018 0 1,435 1,315 1,435 4,585 650,057,500 122
18 Dec 2018 0 1,710 1,420 1,615 143,869 23,093,475,000 6,081
19 Dec 2018 0 1,690 1,570 1,570 105,916 17,294,863,000 1,690
20 Dec 2018 0 1,600 1,445 1,540 34,098 5,231,521,500 1,162
21 Dec 2018 0 1,570 1,470 1,475 4,271 634,866,000 278
26 Dec 2018 0 1,535 1,380 1,525 6,009 903,597,500 302
27 Dec 2018 0 1,630 1,535 1,575 29,982 4,757,657,500 1,030
28 Dec 2018 0 1,585 1,505 1,560 16,861 2,635,047,500 229
02 Jan 2019 0 1,655 1,535 1,550 17,122 2,763,477,000 887
03 Jan 2019 0 1,600 1,550 1,575 3,281 516,519,000 87
04 Jan 2019 0 1,650 1,480 1,575 2,201 343,471,000 137
07 Jan 2019 0 1,620 1,565 1,565 9,258 1,481,529,000 233
10 Jan 2019 0 1,585 1,550 1,575 1,528 239,196,000 80
11 Jan 2019 0 1,615 1,550 1,580 5,802 917,812,000 129
14 Jan 2019 0 1,585 1,550 1,580 6,064 949,584,000 152
15 Jan 2019 0 1,610 1,560 1,580 5,404 862,681,000 125
16 Jan 2019 0 1,625 1,580 1,590 15,865 2,547,248,500 487
17 Jan 2019 0 1,600 1,555 1,555 5,767 906,914,500 156
18 Jan 2019 0 1,630 1,525 1,570 16,821 2,665,049,500 375
21 Jan 2019 0 1,620 1,545 1,560 7,693 1,219,110,500 161
22 Jan 2019 0 1,560 1,535 1,540 791 122,696,500 40
24 Jan 2019 0 1,555 1,510 1,525 2,939 447,994,500 94
29 Jan 2019 0 1,575 1,480 1,540 15,193 2,343,427,000 417
31 Jan 2019 0 1,500 1,490 1,490 2,921 436,809,000 110
01 Feb 2019 0 1,500 1,480 1,500 680 101,832,000 36
04 Feb 2019 0 1,560 1,490 1,550 11,812 1,819,643,500 512
07 Feb 2019 0 1,530 1,500 1,525 928 140,198,500 38
08 Feb 2019 0 1,525 1,500 1,525 1,904 288,133,000 22
11 Feb 2019 0 1,520 1,500 1,520 710 107,185,000 31
12 Feb 2019 0 1,500 1,490 1,490 977 145,763,000 49
13 Feb 2019 0 1,475 1,455 1,475 2,695 395,470,000 103
15 Feb 2019 0 1,460 1,445 1,460 606 88,030,500 25
18 Feb 2019 0 1,540 1,460 1,495 18,343 2,767,159,000 684
19 Feb 2019 0 1,505 1,495 1,500 1,360 203,974,500 74
20 Feb 2019 0 1,475 1,470 1,470 1,054 155,103,500 46
26 Feb 2019 0 1,460 1,430 1,430 238 34,586,500 14
27 Feb 2019 0 1,445 1,425 1,430 792 113,962,500 29
28 Feb 2019 0 1,520 1,425 1,460 14,244 2,116,350,000 626
01 Mar 2019 0 1,465 1,425 1,435 2,306 330,570,500 70
04 Mar 2019 0 1,425 1,410 1,425 175 24,893,000 13
08 Mar 2019 0 1,475 1,445 1,445 414 60,507,000 18
11 Mar 2019 0 1,430 1,425 1,425 303 43,308,000 13
13 Mar 2019 0 1,420 1,385 1,385 825 116,811,000 27
15 Mar 2019 0 1,380 1,350 1,350 264 35,854,000 15
19 Mar 2019 0 1,350 1,290 1,350 8,076 1,066,518,000 152
22 Mar 2019 0 1,430 1,355 1,415 8,626 1,218,255,500 393
26 Mar 2019 0 1,530 1,430 1,480 18,401 2,736,617,500 522
27 Mar 2019 0 1,480 1,450 1,450 2,420 351,760,000 61
29 Mar 2019 0 1,460 1,430 1,430 447 64,089,500 34
01 Apr 2019 0 1,425 1,410 1,415 794 112,359,000 41
05 Apr 2019 0 1,405 1,385 1,400 769 107,271,000 36
09 Apr 2019 0 1,390 1,350 1,350 2,612 353,682,500 86
11 Apr 2019 0 1,400 1,315 1,400 970 130,344,000 47
16 Apr 2019 0 1,475 1,400 1,450 8,082 1,167,742,500 184
18 Apr 2019 0 1,435 1,430 1,430 256 36,643,000 18
22 Apr 2019 0 1,480 1,410 1,475 5,398 785,957,000 189
23 Apr 2019 0 1,510 1,415 1,470 17,375 2,552,833,500 400
25 Apr 2019 0 1,495 1,455 1,455 2,372 345,775,000 56
26 Apr 2019 0 1,435 1,425 1,425 2,374 338,909,000 65
30 Apr 2019 0 1,435 1,405 1,435 305 43,620,500 13
02 May 2019 0 1,570 1,430 1,565 30,497 4,661,060,500 570
03 May 2019 0 1,705 1,530 1,665 40,751 6,635,381,500 1,168
07 May 2019 0 1,740 1,650 1,650 18,016 3,040,225,000 746
08 May 2019 0 1,695 1,550 1,550 1,620 257,190,000 61
09 May 2019 0 1,560 1,430 1,535 2,852 421,863,500 65
10 May 2019 0 1,530 1,430 1,510 151 22,247,500 19
13 May 2019 0 1,530 1,430 1,490 160 23,425,000 23
14 May 2019 0 1,500 1,400 1,490 1,060 152,191,500 40
15 May 2019 0 1,490 1,365 1,375 4,185 588,776,000 119
16 May 2019 0 1,450 1,255 1,350 108 14,865,000 20
17 May 2019 0 1,410 1,300 1,410 480 66,654,000 30
20 May 2019 0 1,415 1,355 1,410 685 96,355,000 35
21 May 2019 0 1,530 1,410 1,495 301 43,405,500 18
22 May 2019 0 1,495 1,490 1,495 16 2,388,000 5
23 May 2019 0 1,500 1,435 1,495 254 37,767,000 15
24 May 2019 0 1,495 1,480 1,480 54 8,002,000 37
28 May 2019 0 1,480 1,430 1,450 640 92,270,000 43
29 May 2019 0 1,450 1,435 1,450 22 3,182,500 22
31 May 2019 0 1,500 1,425 1,490 139 20,228,500 30
10 Jun 2019 0 1,585 1,430 1,505 1,772 266,804,000 131
11 Jun 2019 0 1,505 1,495 1,505 177 26,540,500 44
12 Jun 2019 0 1,505 1,500 1,505 86 12,900,500 57
13 Jun 2019 0 1,525 1,500 1,525 18 2,717,500 10
14 Jun 2019 0 1,525 1,500 1,525 135 20,325,000 25
17 Jun 2019 0 1,620 1,500 1,500 323 49,026,000 64
18 Jun 2019 0 1,500 1,500 1,500 110 16,500,000 6
19 Jun 2019 0 1,505 1,450 1,495 138 20,590,500 86
20 Jun 2019 0 1,495 1,465 1,495 151 22,529,500 79
21 Jun 2019 0 1,495 1,450 1,495 122 18,207,500 117
24 Jun 2019 0 1,505 1,495 1,495 138 20,692,000 94
25 Jun 2019 0 1,490 1,450 1,480 462 67,949,000 77
26 Jun 2019 0 1,485 1,435 1,470 357 51,944,000 126
27 Jun 2019 0 1,470 1,425 1,465 190 27,516,500 68
28 Jun 2019 0 1,470 1,425 1,465 139 20,237,500 113
01 Jul 2019 0 1,465 1,450 1,465 101 14,771,000 67
02 Jul 2019 0 1,620 1,490 1,560 240 36,503,000 38
03 Jul 2019 0 1,605 1,480 1,570 1,617 245,423,000 35
04 Jul 2019 0 1,600 1,500 1,580 1,558 237,147,000 14
05 Jul 2019 0 1,580 1,535 1,555 3,519 544,848,000 68
08 Jul 2019 0 1,585 1,560 1,580 272 42,734,500 20
09 Jul 2019 0 1,580 1,540 1,550 2,550 395,746,000 47
10 Jul 2019 0 1,600 1,550 1,595 3,244 512,198,500 118
11 Jul 2019 0 1,590 1,550 1,590 2,099 328,584,000 22
12 Jul 2019 0 1,595 1,560 1,575 3,359 527,070,000 53
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

Corporate Action

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