Array ( [0] => Array ( [B] => Array ( [x8] => 1283330000 [x9] => 128333000000 [xid_ins_capco] => SECUR_____78656000000166361001C10A6F010C ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - JAYA BERSAMA INDO Tbk, PT
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
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
1,283,330,000 (Total)
As of 23 Aug 2019
100.00% Scripless = 1,283,330,000.000
Local Percentage
96.03%
Foreign Percentage
3.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Oct 2018 0 755 755 755 512,948 38,727,574,000 85
11 Oct 2018 0 940 830 940 98,014 9,133,711,500 1,133
12 Oct 2018 0 1,165 970 1,090 488,672 52,630,200,000 8,774
15 Oct 2018 0 1,205 1,065 1,180 451,016 52,432,877,000 6,109
16 Oct 2018 0 1,270 1,170 1,235 168,520 20,643,314,000 3,156
17 Oct 2018 0 1,275 1,215 1,275 67,740 8,440,312,000 1,464
18 Oct 2018 0 1,430 1,250 1,370 288,541 37,877,648,000 2,939
19 Oct 2018 0 1,570 1,340 1,515 135,506 20,110,350,500 4,356
22 Oct 2018 0 1,650 1,485 1,590 116,841 18,399,413,000 3,590
23 Oct 2018 0 1,625 1,405 1,440 150,539 22,575,797,000 4,059
24 Oct 2018 0 1,540 1,405 1,440 155,807 23,025,114,500 3,224
25 Oct 2018 0 1,455 1,355 1,410 31,983 4,480,570,500 911
26 Oct 2018 0 1,435 1,410 1,420 11,186 1,590,017,000 404
29 Oct 2018 0 1,435 1,230 1,290 48,690 6,295,484,500 1,360
30 Oct 2018 0 1,320 1,165 1,230 37,099 4,470,929,500 824
31 Oct 2018 0 1,250 1,120 1,175 39,496 4,660,667,000 907
01 Nov 2018 0 1,200 1,165 1,170 2,949 347,408,500 137
02 Nov 2018 0 1,280 1,155 1,275 40,288 5,033,574,500 1,101
05 Nov 2018 0 1,540 1,215 1,510 150,859 21,635,093,500 4,090
06 Nov 2018 0 1,530 1,415 1,470 42,856 6,263,499,500 1,549
07 Nov 2018 0 1,460 1,410 1,420 12,123 1,733,619,000 441
08 Nov 2018 0 1,515 1,390 1,470 34,932 5,180,189,500 843
09 Nov 2018 0 1,510 1,410 1,475 33,534 4,924,237,000 618
12 Nov 2018 0 1,700 1,475 1,665 125,153 19,754,431,500 3,625
13 Nov 2018 0 1,795 1,665 1,760 86,715 15,135,608,500 3,543
14 Nov 2018 0 1,810 1,650 1,685 68,814 11,784,775,000 2,612
15 Nov 2018 0 1,685 1,550 1,585 42,451 6,769,824,500 1,556
16 Nov 2018 0 1,690 1,580 1,670 48,285 7,992,818,000 1,472
19 Nov 2018 0 1,750 1,615 1,740 48,846 8,272,767,500 1,457
21 Nov 2018 0 1,845 1,660 1,755 56,020 9,891,655,000 1,930
22 Nov 2018 0 1,770 1,655 1,680 23,138 3,922,097,000 858
23 Nov 2018 0 1,795 1,630 1,740 48,234 8,403,571,500 1,540
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

Corporate Action

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