Efek Terdaftar
JAYA TRISHINDO Tbk, PT
- Security name
- JAYA TRISHINDO Tbk
- Issuer
- JAYA TRISHINDO Tbk, PT
- ISIN Code
- ID1000142201
- Short Code
- HELI
- Type
-
Saham Biasa
- Listing Date
- 27 Maret 2018
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 250,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- TRANSPORTATION
- Number of Securities
- 832,862,387 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023101717 Oct 2023 |
0 |
81 |
78 |
79 |
4,159 |
33,197,200 |
103 |
| 2023101818 Oct 2023 |
0 |
82 |
80 |
82 |
3,742 |
30,208,300 |
83 |
| 2023102020 Oct 2023 |
0 |
81 |
78 |
80 |
1,145 |
9,069,000 |
40 |
| 2023102323 Oct 2023 |
0 |
81 |
76 |
78 |
3,077 |
23,947,300 |
77 |
| 2023102525 Oct 2023 |
0 |
80 |
78 |
79 |
1,097 |
8,654,700 |
51 |
| 2023102626 Oct 2023 |
0 |
80 |
77 |
78 |
1,495 |
11,675,800 |
41 |
| 2023103030 Oct 2023 |
0 |
90 |
76 |
77 |
49,085 |
416,809,300 |
840 |
| 2023110101 Nov 2023 |
0 |
80 |
77 |
79 |
2,433 |
18,978,700 |
107 |
| 2023110303 Nov 2023 |
0 |
83 |
78 |
80 |
2,461 |
19,865,400 |
106 |
| 2023110606 Nov 2023 |
0 |
82 |
80 |
81 |
3,226 |
26,057,000 |
79 |
| 2023110707 Nov 2023 |
0 |
84 |
80 |
83 |
2,743 |
22,422,800 |
95 |
| 2023110808 Nov 2023 |
0 |
84 |
82 |
83 |
3,141 |
26,079,400 |
94 |
| 2023110909 Nov 2023 |
0 |
85 |
82 |
83 |
1,131 |
9,440,800 |
57 |
| 2023111010 Nov 2023 |
0 |
91 |
70 |
84 |
1,122,789 |
7,957,641,000 |
611 |
| 2023111313 Nov 2023 |
0 |
113 |
81 |
113 |
102,138 |
1,060,678,000 |
1,477 |
| 2023111414 Nov 2023 |
0 |
152 |
114 |
152 |
89,377 |
1,261,178,500 |
1,887 |
| 2023111515 Nov 2023 |
0 |
204 |
160 |
204 |
66,641 |
1,329,807,500 |
1,087 |
| 2023111717 Nov 2023 |
0 |
244 |
175 |
226 |
83,402 |
1,844,691,500 |
2,089 |
| 2023112929 Nov 2023 |
0 |
232 |
204 |
226 |
20,199 |
438,187,400 |
508 |
| 2023120101 Dec 2023 |
0 |
246 |
222 |
240 |
21,261 |
502,463,200 |
367 |
| 2023120404 Dec 2023 |
0 |
260 |
240 |
256 |
19,165 |
485,026,800 |
486 |
| 2023120505 Dec 2023 |
0 |
262 |
246 |
254 |
14,069 |
360,787,400 |
268 |
| 2023120606 Dec 2023 |
0 |
278 |
250 |
278 |
21,113 |
567,322,000 |
254 |
| 2023120707 Dec 2023 |
0 |
300 |
280 |
300 |
20,533 |
598,914,600 |
528 |
| 2023120808 Dec 2023 |
0 |
304 |
298 |
298 |
9,375 |
281,715,200 |
200 |
| 2023121111 Dec 2023 |
0 |
300 |
296 |
296 |
5,227 |
155,584,400 |
147 |
| 2023121212 Dec 2023 |
0 |
298 |
296 |
296 |
2,034 |
60,271,400 |
135 |
| 2023121313 Dec 2023 |
0 |
298 |
296 |
296 |
2,700 |
80,232,800 |
177 |
| 2023121515 Dec 2023 |
0 |
300 |
298 |
298 |
1,259 |
37,567,400 |
106 |
| 2023121818 Dec 2023 |
0 |
300 |
296 |
296 |
104,219 |
3,105,824,400 |
274 |
| 2023122020 Dec 2023 |
0 |
356 |
322 |
336 |
3,309 |
113,929,800 |
216 |
| 2023122121 Dec 2023 |
0 |
338 |
334 |
334 |
3,044 |
102,046,000 |
321 |
| 2023122222 Dec 2023 |
0 |
352 |
334 |
352 |
22,852 |
786,881,800 |
1,256 |
| 2023122727 Dec 2023 |
0 |
384 |
352 |
382 |
54,919 |
2,030,468,600 |
1,932 |
| 2023122828 Dec 2023 |
0 |
390 |
376 |
388 |
14,290 |
550,797,600 |
846 |
| 2023122929 Dec 2023 |
0 |
406 |
388 |
404 |
48,132 |
1,914,029,600 |
1,920 |
| 2024010202 Jan 2024 |
0 |
410 |
404 |
408 |
13,044 |
530,854,400 |
1,571 |
| 2024010303 Jan 2024 |
0 |
412 |
402 |
402 |
15,293 |
623,740,800 |
1,323 |
| 2024010404 Jan 2024 |
0 |
402 |
400 |
400 |
9,791 |
392,688,400 |
1,285 |
| 2024010505 Jan 2024 |
0 |
500 |
370 |
500 |
149,213 |
6,869,073,600 |
3,697 |
| 2024021515 Feb 2024 |
0 |
450 |
450 |
450 |
11,329 |
509,805,000 |
435 |
| 2024021616 Feb 2024 |
0 |
422 |
406 |
420 |
140,832 |
5,781,442,600 |
2,612 |
| 2024021919 Feb 2024 |
0 |
420 |
400 |
420 |
191,955 |
7,904,187,800 |
5,368 |
| 2024022020 Feb 2024 |
0 |
440 |
412 |
438 |
151,288 |
6,480,464,000 |
6,331 |
| 2024022121 Feb 2024 |
0 |
444 |
438 |
442 |
88,452 |
3,902,721,400 |
5,058 |
| 2024022323 Feb 2024 |
0 |
452 |
436 |
438 |
95,113 |
4,210,622,800 |
3,036 |
| 2024022626 Feb 2024 |
0 |
442 |
436 |
442 |
68,876 |
3,032,479,400 |
4,022 |
| 2024022828 Feb 2024 |
0 |
448 |
446 |
448 |
59,579 |
2,664,432,600 |
4,281 |
| 2024030404 Mar 2024 |
0 |
452 |
444 |
452 |
46,182 |
2,074,909,600 |
3,130 |
| 2024030505 Mar 2024 |
0 |
456 |
452 |
456 |
48,866 |
2,221,751,800 |
3,955 |
| 2024030606 Mar 2024 |
0 |
462 |
456 |
462 |
37,395 |
1,715,467,400 |
4,087 |
| 2024030707 Mar 2024 |
0 |
462 |
460 |
462 |
39,559 |
1,824,739,600 |
2,628 |
| 2024031414 Mar 2024 |
0 |
474 |
458 |
474 |
59,505 |
2,766,123,400 |
5,331 |
| 2024031515 Mar 2024 |
0 |
480 |
472 |
480 |
45,293 |
2,154,262,000 |
3,014 |
| 2024031818 Mar 2024 |
0 |
484 |
480 |
480 |
34,960 |
1,686,012,800 |
4,467 |
| 2024031919 Mar 2024 |
0 |
482 |
478 |
478 |
31,402 |
1,510,119,600 |
5,025 |
| 2024032020 Mar 2024 |
0 |
478 |
476 |
478 |
32,709 |
1,559,985,600 |
5,148 |
| 2024032121 Mar 2024 |
0 |
500 |
478 |
500 |
78,984 |
3,852,297,600 |
5,952 |
| 2024032222 Mar 2024 |
0 |
535 |
500 |
535 |
78,069 |
4,042,312,500 |
6,971 |
| 2024032525 Mar 2024 |
0 |
555 |
535 |
535 |
121,225 |
6,644,774,500 |
7,447 |
| 2024032727 Mar 2024 |
0 |
530 |
515 |
520 |
54,850 |
2,883,499,500 |
6,958 |
| 2024032828 Mar 2024 |
0 |
530 |
520 |
525 |
46,277 |
2,438,232,000 |
5,134 |
| 2024040101 Apr 2024 |
0 |
545 |
530 |
535 |
66,164 |
3,556,918,500 |
4,711 |
| 2024040202 Apr 2024 |
0 |
570 |
535 |
540 |
114,658 |
6,345,800,000 |
7,290 |
| 2024040303 Apr 2024 |
0 |
555 |
535 |
535 |
67,917 |
3,719,461,000 |
4,837 |
| 2024040505 Apr 2024 |
0 |
585 |
540 |
555 |
138,906 |
7,701,749,500 |
4,226 |
| 2024041616 Apr 2024 |
0 |
585 |
545 |
565 |
433,250 |
24,764,918,500 |
5,045 |
| 2024041818 Apr 2024 |
0 |
585 |
560 |
560 |
351,869 |
20,186,822,500 |
8,633 |
| 2024041919 Apr 2024 |
0 |
635 |
565 |
615 |
508,856 |
31,095,423,000 |
10,856 |
| 2024042222 Apr 2024 |
0 |
635 |
610 |
610 |
282,899 |
17,648,164,000 |
12,325 |
| 2024042323 Apr 2024 |
0 |
630 |
605 |
605 |
229,067 |
14,208,234,000 |
13,421 |
| 2024042424 Apr 2024 |
0 |
635 |
605 |
625 |
341,201 |
21,279,297,000 |
14,159 |
| 2024042525 Apr 2024 |
0 |
640 |
625 |
625 |
244,623 |
15,457,577,000 |
10,332 |
| 2024042626 Apr 2024 |
0 |
680 |
625 |
660 |
394,765 |
25,716,211,000 |
17,374 |
| 2024042929 Apr 2024 |
0 |
665 |
640 |
640 |
135,205 |
8,837,929,500 |
6,490 |
| 2024043030 Apr 2024 |
0 |
675 |
640 |
670 |
406,776 |
26,823,219,500 |
12,908 |
| 2024050202 May 2024 |
0 |
685 |
660 |
660 |
366,378 |
24,779,523,500 |
15,057 |
| 2024050303 May 2024 |
0 |
675 |
660 |
660 |
172,498 |
11,511,013,000 |
6,315 |
| 2024050606 May 2024 |
0 |
715 |
670 |
705 |
436,301 |
30,242,563,000 |
16,026 |
| 2024050707 May 2024 |
0 |
715 |
700 |
700 |
288,688 |
20,472,249,000 |
10,974 |
| 2024050808 May 2024 |
0 |
720 |
695 |
695 |
291,636 |
20,744,770,000 |
9,030 |
| 2024051313 May 2024 |
0 |
720 |
695 |
705 |
485,137 |
34,644,239,500 |
11,799 |
| 2024051414 May 2024 |
0 |
715 |
705 |
710 |
439,100 |
31,178,809,500 |
7,977 |
| 2024051515 May 2024 |
0 |
740 |
715 |
720 |
220,938 |
16,106,539,000 |
8,986 |
| 2024051616 May 2024 |
0 |
735 |
720 |
730 |
181,200 |
13,221,065,500 |
8,416 |
| 2024051717 May 2024 |
0 |
740 |
720 |
720 |
140,197 |
10,280,204,000 |
4,828 |
| 2024052020 May 2024 |
0 |
735 |
720 |
720 |
444,777 |
32,114,068,500 |
6,140 |
| 2024052121 May 2024 |
0 |
730 |
700 |
700 |
190,940 |
13,738,415,000 |
1,378 |
| 2024052222 May 2024 |
0 |
700 |
525 |
525 |
138,108 |
7,282,460,500 |
1,938 |
| 2024052727 May 2024 |
0 |
476 |
394 |
394 |
2,175 |
86,663,600 |
137 |
| 2024052828 May 2024 |
0 |
390 |
296 |
296 |
1,407 |
43,342,800 |
81 |
| 2024052929 May 2024 |
0 |
284 |
222 |
222 |
3,207 |
71,847,800 |
146 |
| 2024053131 May 2024 |
0 |
220 |
167 |
169 |
85,823 |
1,550,898,200 |
1,891 |
| 2024062020 Jun 2024 |
0 |
153 |
153 |
153 |
232 |
3,549,600 |
17 |
| 2024062121 Jun 2024 |
0 |
150 |
145 |
147 |
4,676 |
69,223,400 |
120 |
| 2024062424 Jun 2024 |
0 |
161 |
161 |
161 |
1,349 |
21,718,900 |
42 |
| 2024062525 Jun 2024 |
0 |
177 |
177 |
177 |
2,089 |
36,975,300 |
49 |
| 2024062626 Jun 2024 |
0 |
194 |
189 |
189 |
7,424 |
142,654,400 |
139 |
| 2024062727 Jun 2024 |
0 |
206 |
204 |
206 |
2,880 |
58,930,000 |
87 |
| 2024062828 Jun 2024 |
0 |
226 |
226 |
226 |
6,524 |
147,442,400 |
85 |
| 2024070101 Jul 2024 |
0 |
268 |
179 |
192 |
35,772 |
746,393,700 |
1,186 |
| 2024070202 Jul 2024 |
0 |
195 |
159 |
159 |
20,414 |
340,014,500 |
942 |
| 2024070303 Jul 2024 |
0 |
170 |
145 |
156 |
30,227 |
472,169,400 |
1,103 |
| 2024070404 Jul 2024 |
0 |
159 |
151 |
151 |
7,157 |
109,237,600 |
332 |
| 2024070505 Jul 2024 |
0 |
156 |
146 |
147 |
6,071 |
89,968,300 |
239 |
| 2024070808 Jul 2024 |
0 |
150 |
137 |
141 |
5,832 |
82,607,900 |
266 |
| 2024070909 Jul 2024 |
0 |
149 |
140 |
144 |
7,797 |
112,321,500 |
246 |
| 2024071010 Jul 2024 |
0 |
149 |
134 |
140 |
5,770 |
81,201,700 |
194 |
| 2024071111 Jul 2024 |
0 |
145 |
130 |
137 |
2,404 |
33,340,100 |
177 |
| 2024071212 Jul 2024 |
0 |
135 |
117 |
130 |
5,438 |
70,257,000 |
236 |
| 2024071515 Jul 2024 |
0 |
133 |
120 |
121 |
5,138 |
62,568,700 |
183 |
| 2024071616 Jul 2024 |
0 |
131 |
118 |
122 |
4,594 |
55,398,500 |
175 |
| 2024071717 Jul 2024 |
0 |
132 |
120 |
121 |
3,143 |
38,238,000 |
138 |
| 2024071818 Jul 2024 |
0 |
131 |
120 |
123 |
1,857 |
22,577,700 |
91 |
| 2024071919 Jul 2024 |
0 |
133 |
119 |
120 |
5,389 |
65,572,800 |
137 |
| 2024072222 Jul 2024 |
0 |
124 |
112 |
116 |
6,922 |
80,459,200 |
225 |
| 2024072323 Jul 2024 |
0 |
156 |
121 |
156 |
102,199 |
1,525,974,900 |
1,547 |
| 2024072424 Jul 2024 |
0 |
210 |
172 |
210 |
242,013 |
4,737,967,100 |
3,975 |
| 2024072525 Jul 2024 |
0 |
260 |
220 |
230 |
298,625 |
7,186,060,400 |
6,330 |
| 2024072626 Jul 2024 |
0 |
254 |
174 |
176 |
98,167 |
2,194,877,800 |
2,886 |
| 2024072929 Jul 2024 |
0 |
236 |
156 |
236 |
118,133 |
2,646,879,500 |
2,765 |
| 2024073030 Jul 2024 |
0 |
294 |
248 |
288 |
381,686 |
10,559,581,200 |
8,603 |
| 2024073131 Jul 2024 |
0 |
360 |
288 |
360 |
297,799 |
9,983,779,400 |
7,246 |
| 2024080101 Aug 2024 |
0 |
450 |
372 |
450 |
286,729 |
12,280,384,800 |
7,018 |
| 2024080202 Aug 2024 |
0 |
520 |
362 |
366 |
271,930 |
11,591,972,000 |
8,441 |
| 2024080505 Aug 2024 |
0 |
440 |
332 |
420 |
369,401 |
15,332,346,600 |
10,270 |
| 2024080606 Aug 2024 |
0 |
525 |
424 |
525 |
476,163 |
22,836,264,400 |
11,988 |
| 2024080707 Aug 2024 |
0 |
605 |
500 |
510 |
352,552 |
19,805,589,500 |
9,592 |
| 2024080909 Aug 2024 |
0 |
520 |
374 |
520 |
322,765 |
15,584,891,300 |
8,931 |
| 2024081212 Aug 2024 |
535 |
585 |
474 |
515 |
216,585 |
11,288,056,400 |
5,728 |
| 2024081313 Aug 2024 |
520 |
520 |
466 |
478 |
61,968 |
3,040,923,600 |
2,348 |
| 2024081414 Aug 2024 |
492 |
530 |
478 |
490 |
84,571 |
4,259,929,000 |
2,704 |
| 2024081515 Aug 2024 |
494 |
498 |
464 |
470 |
37,882 |
1,805,692,200 |
1,743 |
| 2024081616 Aug 2024 |
468 |
494 |
430 |
462 |
62,336 |
2,937,841,000 |
2,808 |
| 2024081919 Aug 2024 |
464 |
476 |
448 |
450 |
25,544 |
1,172,566,600 |
1,038 |
| 2024082020 Aug 2024 |
462 |
468 |
434 |
434 |
29,202 |
1,307,712,800 |
1,330 |
| 2024082121 Aug 2024 |
440 |
510 |
420 |
452 |
156,030 |
7,352,067,800 |
5,031 |
| 2024082222 Aug 2024 |
456 |
462 |
436 |
444 |
20,526 |
917,548,200 |
787 |
| 2024082626 Aug 2024 |
438 |
446 |
430 |
436 |
10,543 |
459,984,600 |
507 |
| 2024082727 Aug 2024 |
440 |
440 |
420 |
426 |
10,424 |
449,273,800 |
501 |
| 2024082828 Aug 2024 |
426 |
432 |
400 |
404 |
19,292 |
795,298,200 |
779 |
| 2024082929 Aug 2024 |
404 |
432 |
350 |
372 |
50,570 |
1,962,695,000 |
2,072 |
| 2024092626 Sep 2024 |
286 |
286 |
268 |
270 |
5,255 |
145,814,800 |
332 |
| 2024092727 Sep 2024 |
270 |
336 |
244 |
336 |
98,025 |
3,192,258,600 |
2,293 |
| 2024093030 Sep 2024 |
380 |
404 |
340 |
362 |
302,396 |
11,479,204,400 |
10,214 |
| 2024100101 Oct 2024 |
364 |
394 |
360 |
370 |
65,420 |
2,462,350,200 |
2,286 |
| 2024100202 Oct 2024 |
372 |
380 |
342 |
354 |
15,946 |
565,482,600 |
836 |
| 2024100303 Oct 2024 |
354 |
356 |
320 |
320 |
26,081 |
857,988,400 |
751 |
| 2024100404 Oct 2024 |
330 |
374 |
304 |
328 |
90,053 |
3,146,420,600 |
2,856 |
| 2024100707 Oct 2024 |
326 |
340 |
316 |
322 |
18,126 |
588,973,200 |
496 |
| 2024100808 Oct 2024 |
326 |
328 |
310 |
310 |
22,279 |
700,108,400 |
439 |
| 2024100909 Oct 2024 |
312 |
328 |
308 |
310 |
11,567 |
367,651,800 |
384 |
| 2024101010 Oct 2024 |
310 |
350 |
310 |
316 |
20,917 |
673,716,600 |
610 |
| 2024101111 Oct 2024 |
318 |
326 |
314 |
314 |
11,710 |
371,033,400 |
220 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024053030 May 2024 |
2024062424 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023111717 Nov 2023 |
2023121212 Dec 2023 |
Active |
| Proxy Voting |
|
- |
2023051515 May 2023 |
2023060707 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022063030 Jun 2022 |
2022072525 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2021122828 Dec 2021 |
2022012020 Jan 2022 |
Active |
| Proxy Voting |
|
- |
2021060404 Jun 2021 |
2021062929 Jun 2021 |
Active |
| Proxy Voting |
|
- |
2020052828 May 2020 |
2020062222 Jun 2020 |
Active |
| Proxy Voting |
|
- |
2019042929 Apr 2019 |
2019052323 May 2019 |
Active |
| Proxy Voting |
|
- |
2018050303 May 2018 |
2018052828 May 2018 |
Active |
