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 28 Jan 2020
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
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
23 Aug 2019 0 157 157 157 118 1,852,600 6
26 Aug 2019 0 157 157 157 26 408,200 5
28 Aug 2019 0 163 157 162 716 11,343,300 9
12 Sep 2019 0 177 175 177 56 987,900 6
23 Sep 2019 0 177 160 165 315 5,259,400 13
25 Sep 2019 0 173 161 161 33 546,200 10
02 Oct 2019 0 172 165 165 461 7,789,200 8
16 Oct 2019 0 167 151 164 69 1,109,500 14
28 Oct 2019 0 162 160 162 490 7,889,000 9
04 Nov 2019 0 154 151 154 22 332,800 4
07 Nov 2019 0 149 148 148 108 1,598,700 5
08 Nov 2019 0 150 148 150 185 2,738,200 6
13 Nov 2019 0 148 146 148 3 44,200 3
15 Nov 2019 0 148 148 148 1 14,800 1
22 Nov 2019 0 180 140 180 3 46,000 2
28 Nov 2019 0 150 148 148 1,605 23,781,700 13
02 Dec 2019 0 156 148 156 2 30,400 2
05 Dec 2019 0 165 153 153 1,447 23,800,800 8
06 Dec 2019 0 157 147 157 1,425 21,682,300 10
10 Dec 2019 0 158 148 156 554 8,201,100 9
12 Dec 2019 0 161 142 155 1,418 21,462,000 28
16 Dec 2019 0 160 148 148 162 2,436,500 11
18 Dec 2019 0 165 160 160 1,207 19,455,100 34
19 Dec 2019 0 164 160 160 102 1,632,800 8
26 Dec 2019 0 172 165 172 1,450 24,564,000 23
27 Dec 2019 0 198 169 198 13,166 259,511,400 52
30 Dec 2019 0 210 170 210 6,255 121,026,600 101
02 Jan 2020 0 210 197 206 8,580 176,629,400 23
03 Jan 2020 0 198 197 197 1,291 25,515,200 10
08 Jan 2020 0 180 180 180 1 18,000 1
10 Jan 2020 0 175 168 175 87 1,506,600 5
13 Jan 2020 0 170 170 170 51 867,000 5
15 Jan 2020 0 190 180 188 595 11,267,300 19
16 Jan 2020 0 193 182 188 161 3,023,900 12
23 Jan 2020 0 190 180 190 149 2,782,000 6
27 Jan 2020 0 180 178 180 437 7,865,800 14
28 Jan 2020 0 182 180 180 1,413 25,499,000 16

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