Array ( [0] => Array ( [B] => Array ( [x8] => 819000000 [x9] => 81900000000 [xid_ins_capco] => SECUR_____08d954000001625107cec50ad3030c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - JAYA TRISHINDO Tbk, PT
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
819,000,000 (Total)
As of 22 Aug 2019
30.53% Scripless = 250,000,000.000
Local Percentage
22.02%
Foreign Percentage
8.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 107 103 103 5,379 55,712,200 90
28 Aug 2018 0 106 102 102 13,973 144,066,200 417
29 Aug 2018 0 106 101 102 17,945 182,343,900 116
30 Aug 2018 0 105 101 101 3,867 39,326,000 68
31 Aug 2018 0 105 101 101 2,612 26,427,200 34
03 Sep 2018 0 104 100 101 11,981 120,528,600 59
04 Sep 2018 0 103 99 101 6,095 61,068,800 81
05 Sep 2018 0 103 90 93 30,124 289,804,800 158
06 Sep 2018 0 96 91 92 13,016 120,401,400 116
07 Sep 2018 0 95 92 94 7,213 67,760,000 54
10 Sep 2018 0 97 89 96 6,997 67,133,600 57
12 Sep 2018 0 99 96 97 6,284 61,269,200 60
13 Sep 2018 0 97 95 96 9,179 87,858,700 62
14 Sep 2018 0 103 95 100 35,937 357,068,300 283
17 Sep 2018 0 105 98 98 16,589 166,333,400 211
18 Sep 2018 0 99 96 96 6,031 58,428,400 92
19 Sep 2018 0 104 96 99 20,297 203,471,900 648
20 Sep 2018 0 101 94 98 4,952 48,821,100 97
21 Sep 2018 0 98 93 97 1,734 16,765,900 58
24 Sep 2018 0 99 93 97 4,706 45,944,100 188
25 Sep 2018 0 102 95 97 36,702 357,316,200 524
26 Sep 2018 0 98 96 97 8,519 82,285,600 144
27 Sep 2018 0 100 97 99 8,799 86,451,000 1,976
28 Sep 2018 0 100 97 99 5,935 58,311,000 47
01 Oct 2018 0 113 98 99 78,001 804,688,300 949
02 Oct 2018 0 100 96 97 26,813 260,352,500 429
03 Oct 2018 0 98 92 97 4,616 44,363,100 76
04 Oct 2018 0 96 94 94 13,065 124,083,300 86
05 Oct 2018 0 96 90 93 4,544 41,870,800 57
08 Oct 2018 0 93 89 90 20,582 186,494,900 106
09 Oct 2018 0 90 86 88 17,968 157,369,700 192
10 Oct 2018 0 89 85 88 7,224 63,084,900 79
11 Oct 2018 0 88 83 86 12,247 105,415,700 65
12 Oct 2018 0 90 85 86 12,845 110,233,700 213
16 Oct 2018 0 87 84 85 11,565 99,086,600 66
18 Oct 2018 0 86 79 85 18,301 155,379,200 27
19 Oct 2018 0 102 84 94 167,047 1,579,751,900 1,501
22 Oct 2018 0 99 93 93 64,826 611,346,200 895
23 Oct 2018 0 96 89 92 19,492 179,608,100 190
24 Oct 2018 0 96 87 93 14,062 130,872,500 356
25 Oct 2018 0 95 88 95 14,143 132,238,700 67
26 Oct 2018 0 98 90 92 4,892 45,773,800 175
29 Oct 2018 0 97 93 95 25,771 243,451,200 392
30 Oct 2018 0 97 91 95 6,714 64,024,600 54
31 Oct 2018 0 98 95 95 13,906 134,237,900 108
01 Nov 2018 0 99 92 95 9,009 86,684,800 80
05 Nov 2018 0 100 95 98 8,853 86,267,300 195
06 Nov 2018 0 104 93 97 14,629 142,520,900 107
07 Nov 2018 0 100 97 99 5,578 54,780,900 92
08 Nov 2018 0 104 93 99 18,032 179,877,200 699
09 Nov 2018 0 113 94 104 61,988 655,430,000 591
12 Nov 2018 0 126 104 117 130,063 1,510,533,200 1,395
13 Nov 2018 0 121 111 113 42,053 479,617,600 510
14 Nov 2018 0 115 110 115 23,190 261,762,000 215
15 Nov 2018 0 122 111 120 22,382 265,177,900 369
16 Nov 2018 0 132 121 122 47,885 608,611,000 544
19 Nov 2018 0 124 117 119 20,007 240,107,300 446
21 Nov 2018 0 127 116 121 41,596 505,951,600 359
22 Nov 2018 0 125 119 121 25,182 305,785,600 253
23 Nov 2018 0 125 116 120 13,753 167,146,300 140
26 Nov 2018 0 123 118 121 17,394 209,944,600 90
27 Nov 2018 0 129 118 123 40,563 498,650,400 202
28 Nov 2018 0 128 120 122 6,074 74,939,700 83
29 Nov 2018 0 124 120 120 11,027 133,319,000 54
30 Nov 2018 0 124 115 118 7,605 91,024,000 93
03 Dec 2018 0 122 117 122 6,825 82,331,200 79
04 Dec 2018 0 124 119 121 1,052 12,743,500 29
05 Dec 2018 0 123 119 122 8,528 103,667,700 72
06 Dec 2018 0 121 117 117 2,311 27,217,400 45
07 Dec 2018 0 124 117 121 14,715 178,744,200 75
10 Dec 2018 0 120 118 118 1,290 15,424,200 15
12 Dec 2018 0 118 114 114 919 10,716,800 21
13 Dec 2018 0 117 113 114 4,392 50,281,300 62
14 Dec 2018 0 116 114 114 2,136 24,771,500 29
17 Dec 2018 0 116 112 113 1,021 11,618,600 17
18 Dec 2018 0 125 112 118 2,462 28,815,800 64
20 Dec 2018 0 121 115 116 1,941 22,676,600 36
21 Dec 2018 0 120 115 115 3,419 40,605,000 30
27 Dec 2018 0 119 112 119 1,607 19,007,600 25
28 Dec 2018 0 124 118 121 7,366 88,980,600 49
02 Jan 2019 0 121 118 118 3,541 42,427,700 24
04 Jan 2019 0 120 116 120 2,769 32,622,400 40
07 Jan 2019 0 123 116 123 4,798 58,222,100 40
08 Jan 2019 0 121 119 120 7,657 91,893,000 46
09 Jan 2019 0 130 119 121 9,239 115,454,700 67
10 Jan 2019 0 122 119 119 11,149 133,765,800 44
11 Jan 2019 0 125 120 121 5,790 71,467,200 39
15 Jan 2019 0 125 105 120 4,933 59,380,500 38
16 Jan 2019 0 125 118 122 6,103 73,512,400 49
17 Jan 2019 0 125 120 122 1,798 21,965,700 21
18 Jan 2019 0 130 120 124 983 12,211,400 30
21 Jan 2019 0 125 124 125 2,548 31,808,700 18
22 Jan 2019 0 128 121 123 4,515 56,188,100 32
23 Jan 2019 0 125 122 125 4,977 61,750,800 29
30 Jan 2019 0 126 121 125 5,850 72,620,100 25
31 Jan 2019 0 124 123 123 658 8,098,500 20
01 Feb 2019 0 128 123 124 2,278 28,092,500 14
07 Feb 2019 0 129 125 125 5,050 63,641,800 37
12 Feb 2019 0 130 125 128 6,443 82,501,200 27
13 Feb 2019 0 131 126 128 13,818 177,957,600 61
14 Feb 2019 0 133 128 129 392 5,126,200 11
15 Feb 2019 0 134 128 128 1,116 14,354,300 23
18 Feb 2019 0 133 127 127 1,112 14,205,500 21
19 Feb 2019 0 132 127 128 500 6,407,200 12
21 Feb 2019 0 133 128 129 244 3,137,000 20
22 Feb 2019 0 132 127 129 122 1,568,000 6
01 Mar 2019 0 130 123 127 594 7,482,700 9
11 Mar 2019 0 129 126 127 360 4,574,000 19
22 Mar 2019 0 134 128 128 609 7,811,600 11
25 Mar 2019 0 132 126 130 86 1,090,100 7
27 Mar 2019 0 134 127 130 6,681 87,872,200 58
28 Mar 2019 0 152 130 139 19,750 280,531,000 485
29 Mar 2019 0 143 131 131 6,026 81,044,300 112
02 Apr 2019 0 148 136 137 5,659 80,267,500 130
04 Apr 2019 0 145 129 135 5,868 78,720,000 395
05 Apr 2019 0 138 129 129 2,892 37,754,900 53
08 Apr 2019 0 135 129 131 1,426 18,607,600 31
09 Apr 2019 0 147 130 130 10,422 139,771,800 370
10 Apr 2019 0 139 130 132 5,008 67,513,300 69
11 Apr 2019 0 138 132 133 1,884 25,441,300 288
12 Apr 2019 0 140 130 133 12,347 167,930,100 124
15 Apr 2019 0 139 130 136 3,252 44,241,900 302
16 Apr 2019 0 139 130 130 3,111 41,313,400 52
18 Apr 2019 0 138 131 136 5,008 67,692,300 397
23 Apr 2019 0 139 134 135 4,497 61,305,900 378
24 Apr 2019 0 139 132 134 2,032 27,288,500 35
25 Apr 2019 0 139 133 136 754 10,220,500 14
26 Apr 2019 0 137 133 137 1,040 13,957,800 21
29 Apr 2019 0 136 132 132 522 6,946,900 19
30 Apr 2019 0 138 133 133 2,310 31,430,400 31
02 May 2019 0 137 133 137 1,107 14,975,600 22
03 May 2019 0 140 134 138 120 1,618,600 9
07 May 2019 0 138 132 134 268 3,576,500 14
08 May 2019 0 135 128 128 3,100 39,728,900 17
09 May 2019 0 147 127 141 10,176 140,408,800 124
10 May 2019 0 145 137 140 2,585 36,422,100 50
14 May 2019 0 147 140 146 1,518 21,774,800 89
15 May 2019 0 148 141 141 480 6,964,500 16
17 May 2019 0 198 143 156 7,780 120,071,900 457
20 May 2019 0 163 154 160 8,206 130,548,000 291
21 May 2019 0 178 159 169 13,379 219,952,900 188
22 May 2019 0 187 169 173 15,979 277,351,400 249
23 May 2019 0 193 176 189 15,061 277,692,000 303
24 May 2019 0 195 183 190 10,550 199,216,800 153
27 May 2019 0 190 171 185 9,137 169,944,100 129
29 May 2019 0 195 181 191 5,308 101,009,400 127
31 May 2019 0 195 187 192 8,631 166,952,100 94
10 Jun 2019 0 208 195 204 8,585 172,691,600 129
11 Jun 2019 0 210 204 210 11,210 233,107,000 168
12 Jun 2019 0 220 210 218 4,814 104,193,800 123
13 Jun 2019 0 224 194 202 15,452 311,022,800 343
14 Jun 2019 0 202 160 167 40,861 700,367,100 790
17 Jun 2019 0 177 155 167 8,760 151,695,400 103
18 Jun 2019 0 198 167 195 16,290 299,720,500 237
19 Jun 2019 0 210 175 194 5,769 112,968,700 95
20 Jun 2019 0 195 176 180 4,512 83,990,800 48
21 Jun 2019 0 187 172 175 6,639 119,143,200 66
24 Jun 2019 0 185 168 179 4,717 83,382,400 74
25 Jun 2019 0 184 170 182 1,808 32,482,300 39
26 Jun 2019 0 184 171 171 1,470 25,295,700 40
27 Jun 2019 0 179 170 175 3,202 56,239,400 41
28 Jun 2019 0 178 170 170 5,132 89,540,900 141
01 Jul 2019 0 176 170 174 2,624 45,561,700 17
03 Jul 2019 0 183 171 178 1,394 24,538,000 29
09 Jul 2019 0 176 170 174 342 5,998,000 14
10 Jul 2019 0 176 174 174 572 9,953,000 10
12 Jul 2019 0 185 174 184 5,006 91,005,100 73
15 Jul 2019 0 192 180 190 8,023 149,576,300 64
16 Jul 2019 0 198 189 193 1,555 29,511,700 39
18 Jul 2019 0 193 176 176 1,472 26,622,100 30
19 Jul 2019 0 188 179 179 773 13,863,400 27
22 Jul 2019 0 180 175 180 25 449,400 6
23 Jul 2019 0 173 170 173 1,926 33,210,000 18
24 Jul 2019 0 182 170 173 1,103 18,893,100 17
25 Jul 2019 0 181 170 178 709 12,760,900 19
31 Jul 2019 0 180 170 170 472 8,026,800 5
01 Aug 2019 0 174 170 170 1,942 33,242,100 18
02 Aug 2019 0 174 166 173 6,236 106,493,600 31
20 Aug 2019 0 180 170 172 409 7,066,400 28
22 Aug 2019 0 174 156 156 226 3,548,400 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 03 May 2018 28 May 2018 Active