Efek Terdaftar

JASA ARMADA INDONESIA Tbk, PT

Security name
JASA ARMADA INDONESIA Tbk
Issuer
JASA ARMADA INDONESIA Tbk, PT
ISIN Code
ID1000141708
Short Code
IPCM
Type
Saham Biasa
Listing Date
22 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,215,506,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
5,284,811,100 (Total)
As of 15 Oct 2019
23.00% Scripless = 1,215,506,500.000
Local Percentage
22.66%
Foreign Percentage
0.34%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 410 400 400 699 28,357,000 65
23 Oct 2018 0 406 400 402 711 28,677,400 55
24 Oct 2018 0 410 402 404 492 19,992,400 50
25 Oct 2018 0 420 392 420 11,673 486,677,000 126
26 Oct 2018 0 414 402 406 913 37,027,200 49
29 Oct 2018 0 410 396 398 117 4,775,800 9
30 Oct 2018 0 398 396 396 168 6,669,400 17
31 Oct 2018 0 398 398 398 3 119,400 2
01 Nov 2018 0 398 398 398 1 39,800 1
05 Nov 2018 0 416 392 396 259 10,554,600 23
06 Nov 2018 0 404 394 396 1,164 46,102,200 36
07 Nov 2018 0 398 392 396 1,886 74,542,600 40
08 Nov 2018 0 394 384 392 508 19,912,400 21
09 Nov 2018 0 0 0 0 0 0 0
13 Nov 2018 0 392 380 386 1,182 45,671,800 48
14 Nov 2018 0 402 384 386 1,384 54,814,800 86
15 Nov 2018 0 400 388 388 1,211 48,023,400 64
16 Nov 2018 0 396 396 396 1 39,600 1
19 Nov 2018 0 402 394 396 625 24,831,800 30
21 Nov 2018 0 392 378 380 11,694 446,023,200 102
22 Nov 2018 0 386 360 362 13,165 484,473,600 68
23 Nov 2018 0 370 360 360 1,124 41,010,000 28
26 Nov 2018 0 390 360 390 12,592 489,524,600 85
27 Nov 2018 0 460 382 460 21,791 1,001,994,200 68
28 Nov 2018 0 430 388 390 4,932 193,686,800 180
29 Nov 2018 0 468 386 468 79,324 3,685,276,600 238
30 Nov 2018 0 448 392 394 49,452 1,977,149,400 334
03 Dec 2018 0 402 386 388 13,000 507,108,600 209
04 Dec 2018 0 390 382 382 2,906 112,283,000 119
05 Dec 2018 0 378 370 372 3,139 117,391,400 111
06 Dec 2018 0 374 370 374 496 18,546,000 28
11 Dec 2018 0 374 362 370 1,649 60,932,000 43
12 Dec 2018 0 374 370 370 1,001 37,301,400 38
13 Dec 2018 0 374 370 372 1,777 66,173,600 46
14 Dec 2018 0 374 370 370 797 29,726,600 38
17 Dec 2018 0 380 370 376 8,138 305,447,600 204
18 Dec 2018 0 378 372 376 2,642 99,138,600 52
19 Dec 2018 0 380 374 376 3,342 125,886,400 79
20 Dec 2018 0 394 376 386 4,651 177,074,000 145
21 Dec 2018 0 404 380 394 11,380 450,305,600 260
26 Dec 2018 0 406 390 392 2,850 112,356,800 120
27 Dec 2018 0 398 386 396 6,303 249,387,200 63
28 Dec 2018 0 490 390 490 175,485 8,542,589,200 182
02 Jan 2019 0 450 392 412 3,203 131,655,000 143
03 Jan 2019 0 406 396 402 14,057 564,757,200 123
04 Jan 2019 0 402 398 398 823 32,843,200 19
07 Jan 2019 0 400 398 398 3,182 127,126,200 52
08 Jan 2019 0 400 396 396 594 23,547,600 14
09 Jan 2019 0 398 396 398 7,158 284,465,200 119
10 Jan 2019 0 400 396 396 57 2,265,800 4
11 Jan 2019 0 400 396 398 287 11,422,800 10
14 Jan 2019 0 402 398 398 22,423 896,636,000 135
16 Jan 2019 0 396 394 396 993 39,249,600 19
17 Jan 2019 0 396 396 396 6 237,600 2
18 Jan 2019 0 398 396 398 2,930 116,613,400 8
22 Jan 2019 0 400 396 400 12,968 517,801,000 70
23 Jan 2019 0 400 396 398 3,790 150,850,600 32
24 Jan 2019 0 400 398 400 2,422 96,819,800 15
25 Jan 2019 0 450 398 450 251,979 11,108,986,800 383
28 Jan 2019 0 410 400 400 26,805 1,076,593,200 176
29 Jan 2019 0 402 396 396 22,499 900,069,200 102
30 Jan 2019 0 402 396 398 8,052 321,282,400 56
31 Jan 2019 0 402 392 392 17,866 707,267,200 105
01 Feb 2019 0 398 388 388 2,463 96,986,200 42
04 Feb 2019 0 398 390 390 629 24,577,000 21
06 Feb 2019 0 396 390 390 3,135 122,567,800 33
07 Feb 2019 0 398 388 390 1,899 73,891,400 41
08 Feb 2019 0 396 382 386 27,968 1,079,013,600 133
11 Feb 2019 0 394 382 384 12,960 499,124,000 52
12 Feb 2019 0 390 384 388 21,582 829,404,400 50
13 Feb 2019 0 400 384 384 24,631 951,390,600 100
14 Feb 2019 0 390 382 386 5,030 192,629,200 53
15 Feb 2019 0 388 384 384 3,041 116,969,800 20
18 Feb 2019 0 390 384 390 8,061 311,465,800 108
19 Feb 2019 0 396 384 388 24,926 960,250,800 162
20 Feb 2019 0 388 384 384 6,612 254,429,800 39
21 Feb 2019 0 394 380 380 23,290 895,522,400 149
22 Feb 2019 0 388 382 386 17,718 681,924,400 94
25 Feb 2019 0 430 384 430 228,568 9,710,928,200 339
26 Feb 2019 0 424 384 390 27,533 1,092,430,400 268
27 Feb 2019 0 392 386 386 4,808 186,861,400 32
28 Feb 2019 0 388 382 382 7,179 275,945,000 37
01 Mar 2019 0 386 382 386 650 24,837,200 23
04 Mar 2019 0 388 384 388 652 25,043,600 20
05 Mar 2019 0 390 382 390 1,844 71,002,400 26
06 Mar 2019 0 390 384 384 1,663 64,294,000 23
11 Mar 2019 0 392 388 392 5,264 205,757,600 59
12 Mar 2019 0 400 392 400 9,830 391,781,400 105
13 Mar 2019 0 406 400 406 5,564 224,829,400 57
14 Mar 2019 0 406 402 406 7,273 293,829,200 92
15 Mar 2019 0 406 398 404 7,031 282,428,200 49
18 Mar 2019 0 420 402 420 22,495 932,667,600 185
19 Mar 2019 0 424 410 418 11,256 467,207,800 83
20 Mar 2019 0 428 414 418 13,287 556,909,600 145
21 Mar 2019 0 422 416 418 4,184 175,290,600 36
22 Mar 2019 0 424 416 418 19,529 816,900,200 154
25 Mar 2019 0 418 400 400 27,076 1,098,802,000 231
26 Mar 2019 0 410 400 400 16,700 670,612,200 118
27 Mar 2019 0 408 396 400 11,992 480,815,200 260
28 Mar 2019 0 408 398 400 18,058 723,910,200 166
29 Mar 2019 0 410 388 388 29,014 1,146,895,400 171
01 Apr 2019 0 388 372 372 26,600 997,677,000 277
02 Apr 2019 0 382 370 372 9,923 371,839,400 107
04 Apr 2019 0 376 370 370 9,805 364,396,000 39
05 Apr 2019 0 376 370 370 6,977 260,173,000 23
08 Apr 2019 0 374 368 372 6,955 258,342,200 100
09 Apr 2019 0 376 372 376 9,804 366,497,600 70
10 Apr 2019 0 384 374 380 11,341 429,361,400 140
11 Apr 2019 0 380 378 378 8,081 305,662,400 51
12 Apr 2019 0 378 362 368 23,622 865,077,800 236
15 Apr 2019 0 374 366 366 6,235 228,976,200 34
16 Apr 2019 0 370 364 368 2,859 105,163,000 51
22 Apr 2019 0 378 366 374 3,634 134,757,200 35
23 Apr 2019 0 382 370 378 5,139 193,315,600 89
24 Apr 2019 0 384 376 380 9,219 349,987,400 42
25 Apr 2019 0 382 370 370 7,840 292,828,000 53
26 Apr 2019 0 382 360 366 8,910 327,360,200 61
29 Apr 2019 0 368 360 362 7,743 282,700,600 57
30 Apr 2019 0 366 348 348 10,125 358,949,000 138
02 May 2019 0 358 326 326 20,449 696,381,600 205
03 May 2019 0 338 294 300 23,344 705,241,800 210
06 May 2019 0 300 270 280 7,529 216,488,400 103
07 May 2019 0 290 270 276 14,672 402,609,600 313
08 May 2019 0 288 276 286 4,848 137,231,000 481
09 May 2019 0 296 272 278 3,791 108,064,000 144
10 May 2019 0 270 250 250 16,658 430,078,600 175
13 May 2019 0 258 246 250 6,174 156,981,000 49
14 May 2019 0 250 222 232 13,203 307,375,400 209
15 May 2019 0 236 228 228 5,092 118,389,800 114
16 May 2019 0 230 224 228 2,962 66,672,800 38
17 May 2019 0 230 226 230 604 13,796,200 21
20 May 2019 0 238 220 238 3,013 70,068,400 88
21 May 2019 0 242 228 238 3,119 73,603,600 94
24 May 2019 0 266 248 260 3,989 101,294,600 132
27 May 2019 0 270 254 268 2,359 62,608,000 58
28 May 2019 0 278 266 268 2,502 67,564,400 59
31 May 2019 0 276 260 260 2,009 53,019,800 50
10 Jun 2019 0 270 254 266 2,409 63,582,200 84
11 Jun 2019 0 276 260 272 71 1,916,800 11
12 Jun 2019 0 274 260 272 832 22,363,400 24
13 Jun 2019 0 276 266 268 3,103 83,866,800 52
14 Jun 2019 0 274 268 270 1,374 37,253,800 13
17 Jun 2019 0 274 272 272 312 8,526,000 12
20 Jun 2019 0 274 270 272 582 15,828,000 18
21 Jun 2019 0 274 250 250 24,222 620,472,200 173
24 Jun 2019 0 266 250 262 3,760 98,880,200 47
25 Jun 2019 0 264 256 258 3,682 95,695,400 59
26 Jun 2019 0 260 256 258 1,237 31,963,600 51
27 Jun 2019 0 264 256 256 4,764 122,625,400 54
28 Jun 2019 0 266 254 256 4,635 120,133,600 436
01 Jul 2019 0 262 256 258 3,555 92,155,200 31
03 Jul 2019 0 258 254 258 14 359,000 6
09 Jul 2019 0 258 250 254 47 1,204,400 11
10 Jul 2019 0 256 252 256 70 1,771,600 11
11 Jul 2019 0 256 248 254 320 7,999,600 13
12 Jul 2019 0 252 250 250 496 12,402,000 18
16 Jul 2019 0 254 246 252 883 22,292,400 42
17 Jul 2019 0 262 250 252 2,856 71,987,600 25
18 Jul 2019 0 254 252 254 228 5,765,600 10
23 Jul 2019 0 270 258 266 6,492 171,836,000 80
24 Jul 2019 0 274 264 270 6,713 180,105,000 83
25 Jul 2019 0 278 266 272 9,439 255,985,400 108
26 Jul 2019 0 288 270 284 9,619 267,139,200 297
29 Jul 2019 0 304 286 296 12,001 357,765,200 244
30 Jul 2019 0 302 280 284 6,878 196,414,200 160
31 Jul 2019 0 294 280 290 3,200 91,748,000 101
01 Aug 2019 0 300 280 294 3,948 114,411,200 118
02 Aug 2019 0 296 278 290 4,165 117,846,800 79
05 Aug 2019 0 290 270 286 3,376 94,737,600 82
06 Aug 2019 0 290 264 278 4,212 113,492,000 59
07 Aug 2019 0 286 264 284 1,659 45,532,800 63
08 Aug 2019 0 300 274 286 3,248 93,714,400 52
09 Aug 2019 0 294 274 290 1,176 33,556,200 20
12 Aug 2019 0 292 276 290 434 12,522,000 44
13 Aug 2019 0 290 258 264 9,189 243,463,400 166
14 Aug 2019 0 266 252 260 4,700 121,545,000 103
15 Aug 2019 0 258 252 254 924 23,450,800 9
16 Aug 2019 0 258 252 258 3,617 92,001,000 37
19 Aug 2019 0 258 256 258 1,290 33,086,400 38
20 Aug 2019 0 260 252 256 863 22,220,000 50
21 Aug 2019 0 258 254 258 5,241 134,160,200 109
22 Aug 2019 0 258 252 256 43 1,100,800 7
23 Aug 2019 0 258 254 258 5,939 152,265,000 38
26 Aug 2019 0 258 248 258 77 1,950,800 8
27 Aug 2019 0 256 252 252 402 10,168,000 15
28 Aug 2019 0 260 248 260 9,345 239,456,400 144
29 Aug 2019 0 262 252 260 2,183 56,758,400 13
30 Aug 2019 0 260 254 256 909 23,431,000 31
02 Sep 2019 0 258 252 252 218 5,503,000 13
03 Sep 2019 0 260 250 252 1,185 29,847,400 19
04 Sep 2019 0 256 252 256 13 328,400 3
05 Sep 2019 0 252 250 250 4,430 110,754,800 49
09 Sep 2019 0 250 248 250 1,556 38,855,800 29
10 Sep 2019 0 250 248 250 117 2,922,400 11
11 Sep 2019 0 256 248 248 80 1,999,800 11
13 Sep 2019 0 250 244 246 1,159 28,511,200 24
16 Sep 2019 0 250 244 246 6,119 150,583,400 64
18 Sep 2019 0 246 242 246 135 3,318,200 11
19 Sep 2019 0 242 240 240 6,133 148,395,600 57
20 Sep 2019 0 240 236 238 311 7,435,000 10
24 Sep 2019 0 238 234 234 146 3,444,800 17
25 Sep 2019 0 236 234 236 921 21,732,200 11
26 Sep 2019 0 236 232 234 589 13,860,800 8
30 Sep 2019 0 234 228 232 595 13,746,000 18
01 Oct 2019 0 232 220 224 299 6,641,600 9
03 Oct 2019 0 224 214 218 3,995 87,147,400 118
04 Oct 2019 0 222 212 212 1,154 25,115,800 97
07 Oct 2019 0 214 204 210 9,189 193,353,400 119
08 Oct 2019 0 210 206 206 4,356 90,544,800 46
11 Oct 2019 0 202 202 202 1,222 24,684,400 22
14 Oct 2019 0 204 200 200 2,834 57,185,800 61
15 Oct 2019 0 202 200 202 2,576 52,035,000 29

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Sep 2019 15 Oct 2019 Active
Cash Dividend (1 IPCM : 6.8 IDR) 26 Jun 2019 28 Jun 2019 18 Jul 2019 Active
Proxy Voting   - 15 Apr 2019 08 May 2019 Active
Cash Dividend (1 IPCM : 6.75 IDR) 22 Jun 2018 27 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active