Efek Terdaftar
JASNITA TELEKOMINDO Tbk, PT
- Security name
- JASNITA TELEKOMINDO Tbk
- Issuer
- JASNITA TELEKOMINDO Tbk, PT
- ISIN Code
- ID1000148604
- Short Code
- JAST
- Type
-
Saham Biasa
- Listing Date
- 16 Mei 2019
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 203,406,700.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- TELECOMUNICATION
- Number of Securities
- 813,626,700 (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 |
2019051616 May 2019 |
0 |
368 |
368 |
368 |
137 |
5,041,600 |
8 |
2019051717 May 2019 |
0 |
460 |
460 |
460 |
99 |
4,554,000 |
3 |
2019052020 May 2019 |
0 |
575 |
575 |
575 |
8,557 |
492,027,500 |
142 |
2019052121 May 2019 |
0 |
715 |
490 |
590 |
151,743 |
9,167,172,000 |
3,822 |
2019052222 May 2019 |
0 |
735 |
590 |
650 |
97,225 |
6,633,692,500 |
2,591 |
2019052323 May 2019 |
0 |
695 |
650 |
655 |
15,021 |
1,013,729,000 |
610 |
2019052424 May 2019 |
0 |
670 |
590 |
600 |
10,986 |
672,141,500 |
330 |
2019052727 May 2019 |
0 |
615 |
500 |
520 |
14,537 |
795,342,000 |
442 |
2019052828 May 2019 |
0 |
580 |
520 |
520 |
3,792 |
201,019,000 |
167 |
2019052929 May 2019 |
0 |
570 |
525 |
525 |
3,445 |
183,261,000 |
163 |
2019053131 May 2019 |
0 |
595 |
535 |
560 |
2,857 |
161,088,500 |
136 |
2019061010 Jun 2019 |
0 |
560 |
530 |
530 |
914 |
49,322,000 |
81 |
2019061111 Jun 2019 |
0 |
550 |
515 |
535 |
1,277 |
67,218,000 |
76 |
2019061212 Jun 2019 |
0 |
550 |
525 |
550 |
1,599 |
85,716,000 |
60 |
2019061414 Jun 2019 |
0 |
585 |
535 |
555 |
18,111 |
1,017,709,000 |
356 |
2019061717 Jun 2019 |
0 |
580 |
550 |
555 |
8,795 |
495,926,000 |
251 |
2019061818 Jun 2019 |
0 |
585 |
545 |
585 |
13,207 |
747,933,000 |
341 |
2019062121 Jun 2019 |
0 |
585 |
570 |
585 |
3,353 |
194,485,000 |
85 |
2019062424 Jun 2019 |
0 |
585 |
565 |
575 |
4,886 |
279,956,500 |
150 |
2019062525 Jun 2019 |
0 |
625 |
570 |
625 |
23,749 |
1,425,287,000 |
613 |
2019062626 Jun 2019 |
0 |
625 |
610 |
615 |
6,730 |
414,567,500 |
127 |
2019062727 Jun 2019 |
0 |
615 |
605 |
610 |
5,562 |
338,889,000 |
178 |
2019062828 Jun 2019 |
0 |
615 |
605 |
615 |
1,279 |
78,098,500 |
45 |
2019070101 Jul 2019 |
0 |
620 |
610 |
620 |
9,151 |
563,905,000 |
215 |
2019070202 Jul 2019 |
0 |
680 |
620 |
680 |
12,830 |
834,456,000 |
382 |
2019070303 Jul 2019 |
0 |
695 |
675 |
695 |
15,564 |
1,071,945,500 |
183 |
2019070404 Jul 2019 |
0 |
865 |
690 |
865 |
36,472 |
2,726,046,000 |
699 |
2019070505 Jul 2019 |
0 |
1,075 |
870 |
1,005 |
47,452 |
4,666,254,500 |
1,196 |
2019070808 Jul 2019 |
0 |
1,010 |
960 |
970 |
20,042 |
1,955,788,500 |
393 |
2019070909 Jul 2019 |
0 |
970 |
955 |
955 |
9,294 |
893,888,000 |
169 |
2019071010 Jul 2019 |
0 |
995 |
910 |
910 |
41,986 |
3,981,373,500 |
556 |
2019071111 Jul 2019 |
0 |
925 |
900 |
900 |
17,468 |
1,592,592,000 |
475 |
2019071212 Jul 2019 |
0 |
915 |
890 |
890 |
21,563 |
1,944,249,000 |
584 |
2019071515 Jul 2019 |
0 |
955 |
885 |
910 |
44,803 |
4,126,701,000 |
881 |
2019071616 Jul 2019 |
0 |
925 |
900 |
905 |
10,731 |
977,327,000 |
247 |
2019071717 Jul 2019 |
0 |
935 |
900 |
915 |
35,377 |
3,240,587,000 |
780 |
2019071818 Jul 2019 |
0 |
930 |
910 |
930 |
21,664 |
2,003,360,000 |
435 |
2019071919 Jul 2019 |
0 |
965 |
935 |
960 |
27,749 |
2,645,804,000 |
551 |
2019072222 Jul 2019 |
0 |
1,010 |
960 |
1,010 |
39,703 |
3,919,121,500 |
768 |
2019072323 Jul 2019 |
0 |
1,030 |
995 |
1,000 |
30,686 |
3,103,232,000 |
534 |
2019072424 Jul 2019 |
0 |
1,105 |
1,000 |
1,095 |
74,656 |
7,890,884,000 |
1,353 |
2019072626 Jul 2019 |
0 |
1,080 |
1,070 |
1,070 |
14,889 |
1,600,946,000 |
350 |
2019072929 Jul 2019 |
0 |
1,110 |
1,070 |
1,080 |
35,984 |
3,906,977,000 |
567 |
2019073030 Jul 2019 |
0 |
1,080 |
1,070 |
1,075 |
8,265 |
888,213,000 |
315 |
2019073131 Jul 2019 |
0 |
1,085 |
1,070 |
1,075 |
14,826 |
1,599,130,500 |
466 |
2019080101 Aug 2019 |
0 |
1,090 |
1,070 |
1,070 |
14,096 |
1,519,939,000 |
318 |
2019080202 Aug 2019 |
0 |
1,100 |
1,070 |
1,095 |
33,456 |
3,646,366,000 |
815 |
2019080505 Aug 2019 |
0 |
1,100 |
1,075 |
1,075 |
11,657 |
1,269,135,000 |
270 |
2019080606 Aug 2019 |
0 |
1,100 |
1,040 |
1,095 |
25,883 |
2,780,234,000 |
631 |
2019080707 Aug 2019 |
0 |
1,105 |
1,095 |
1,105 |
4,777 |
526,104,500 |
111 |
2019080808 Aug 2019 |
0 |
1,160 |
1,105 |
1,160 |
27,405 |
3,112,758,000 |
643 |
2019080909 Aug 2019 |
0 |
1,175 |
1,155 |
1,155 |
14,796 |
1,725,602,500 |
320 |
2019081212 Aug 2019 |
0 |
1,195 |
1,145 |
1,145 |
25,849 |
3,027,427,000 |
497 |
2019081313 Aug 2019 |
0 |
1,180 |
1,140 |
1,155 |
42,886 |
4,965,912,000 |
1,074 |
2019081414 Aug 2019 |
0 |
1,190 |
1,155 |
1,190 |
37,466 |
4,390,190,500 |
810 |
2019081515 Aug 2019 |
0 |
1,190 |
1,180 |
1,185 |
7,557 |
897,268,500 |
271 |
2019081616 Aug 2019 |
0 |
1,210 |
1,180 |
1,210 |
26,146 |
3,129,146,000 |
698 |
2019081919 Aug 2019 |
0 |
1,245 |
1,210 |
1,220 |
33,766 |
4,147,687,500 |
666 |
2019082020 Aug 2019 |
0 |
1,255 |
1,215 |
1,225 |
43,419 |
5,376,195,000 |
793 |
2019082121 Aug 2019 |
0 |
1,225 |
1,210 |
1,210 |
6,696 |
815,459,500 |
146 |
2019082323 Aug 2019 |
0 |
1,230 |
1,210 |
1,210 |
7,975 |
972,584,500 |
206 |
2019082626 Aug 2019 |
0 |
1,245 |
1,205 |
1,205 |
49,348 |
6,044,632,000 |
1,150 |
2019082727 Aug 2019 |
0 |
1,255 |
1,190 |
1,255 |
47,849 |
5,863,524,500 |
1,124 |
2019082828 Aug 2019 |
0 |
1,300 |
1,250 |
1,275 |
45,418 |
5,818,545,500 |
982 |
2019082929 Aug 2019 |
0 |
1,290 |
1,270 |
1,270 |
29,770 |
3,809,296,000 |
811 |
2019083030 Aug 2019 |
0 |
1,310 |
1,265 |
1,300 |
45,417 |
5,853,861,000 |
890 |
2019090202 Sep 2019 |
0 |
1,335 |
1,290 |
1,295 |
69,861 |
9,182,446,500 |
1,776 |
2019090303 Sep 2019 |
0 |
1,335 |
1,285 |
1,290 |
69,239 |
9,082,948,500 |
1,816 |
2019090404 Sep 2019 |
0 |
1,310 |
1,285 |
1,295 |
27,351 |
3,549,055,500 |
810 |
2019090505 Sep 2019 |
0 |
1,360 |
1,290 |
1,350 |
68,652 |
9,099,759,000 |
1,260 |
2019090606 Sep 2019 |
0 |
1,390 |
1,345 |
1,360 |
58,787 |
8,062,598,500 |
1,072 |
2019090909 Sep 2019 |
0 |
1,405 |
1,355 |
1,370 |
65,366 |
9,059,820,500 |
1,094 |
2019091010 Sep 2019 |
0 |
1,385 |
1,365 |
1,365 |
25,712 |
3,532,875,500 |
912 |
2019091111 Sep 2019 |
0 |
1,405 |
1,360 |
1,405 |
69,011 |
9,550,456,000 |
1,246 |
2019091212 Sep 2019 |
0 |
1,430 |
1,380 |
1,390 |
87,545 |
12,325,678,000 |
1,442 |
2019091313 Sep 2019 |
0 |
1,430 |
1,385 |
1,420 |
65,876 |
9,303,493,000 |
1,201 |
2019091616 Sep 2019 |
0 |
1,455 |
1,405 |
1,455 |
70,173 |
10,062,073,000 |
1,496 |
2019091717 Sep 2019 |
0 |
1,505 |
1,455 |
1,505 |
55,680 |
8,268,223,000 |
1,058 |
2019091818 Sep 2019 |
0 |
1,520 |
1,470 |
1,470 |
66,244 |
9,927,557,000 |
1,148 |
2019091919 Sep 2019 |
0 |
1,545 |
1,470 |
1,545 |
69,913 |
10,550,513,000 |
1,055 |
2019092020 Sep 2019 |
0 |
1,560 |
1,540 |
1,550 |
34,753 |
5,394,910,500 |
606 |
2019092323 Sep 2019 |
0 |
1,555 |
1,500 |
1,505 |
45,796 |
7,003,495,500 |
1,007 |
2019092424 Sep 2019 |
0 |
1,510 |
1,500 |
1,510 |
33,531 |
5,048,507,000 |
595 |
2019092525 Sep 2019 |
0 |
1,545 |
1,515 |
1,540 |
35,405 |
5,429,333,500 |
1,055 |
2019092626 Sep 2019 |
0 |
1,595 |
1,540 |
1,585 |
46,740 |
7,296,417,000 |
1,316 |
2019092727 Sep 2019 |
0 |
1,605 |
1,535 |
1,535 |
29,705 |
4,669,717,000 |
837 |
2019093030 Sep 2019 |
0 |
1,550 |
1,530 |
1,545 |
36,342 |
5,598,310,500 |
749 |
2019100101 Oct 2019 |
0 |
1,590 |
1,540 |
1,575 |
62,516 |
9,782,898,000 |
1,296 |
2019100202 Oct 2019 |
0 |
1,610 |
1,540 |
1,540 |
76,339 |
12,054,749,500 |
1,412 |
2019100303 Oct 2019 |
0 |
1,550 |
1,485 |
1,495 |
65,502 |
9,937,163,500 |
1,034 |
2019100404 Oct 2019 |
0 |
1,570 |
1,495 |
1,565 |
71,205 |
10,894,773,000 |
1,313 |
2019100707 Oct 2019 |
0 |
1,580 |
1,500 |
1,500 |
87,387 |
13,450,617,500 |
1,678 |
2019100808 Oct 2019 |
0 |
1,550 |
1,500 |
1,545 |
60,331 |
9,201,874,500 |
1,170 |
2019100909 Oct 2019 |
0 |
1,550 |
1,500 |
1,505 |
53,349 |
8,127,496,500 |
668 |
2019101010 Oct 2019 |
0 |
1,505 |
1,440 |
1,445 |
72,871 |
10,732,648,500 |
1,186 |
2019101111 Oct 2019 |
0 |
1,510 |
1,375 |
1,500 |
133,586 |
19,254,723,000 |
2,021 |
2019101414 Oct 2019 |
0 |
1,625 |
1,495 |
1,625 |
92,187 |
14,370,111,500 |
2,144 |
2019101515 Oct 2019 |
0 |
1,660 |
1,625 |
1,655 |
45,560 |
7,513,553,000 |
811 |
2019101616 Oct 2019 |
0 |
1,690 |
1,650 |
1,685 |
60,243 |
10,059,198,500 |
1,040 |
2019101717 Oct 2019 |
0 |
1,710 |
1,685 |
1,695 |
36,737 |
6,246,694,500 |
618 |
2019102121 Oct 2019 |
0 |
1,755 |
1,675 |
1,755 |
81,190 |
13,955,953,500 |
1,227 |
2019102222 Oct 2019 |
0 |
1,830 |
1,760 |
1,830 |
70,691 |
12,668,882,000 |
1,490 |
2019102323 Oct 2019 |
0 |
1,845 |
1,830 |
1,835 |
46,319 |
8,509,096,500 |
695 |
2019102424 Oct 2019 |
0 |
1,900 |
1,835 |
1,900 |
73,001 |
13,617,908,500 |
1,412 |
2019102525 Oct 2019 |
0 |
1,915 |
1,895 |
1,915 |
35,459 |
6,760,847,000 |
450 |
2019102828 Oct 2019 |
0 |
1,955 |
1,885 |
1,900 |
79,253 |
15,225,123,000 |
1,667 |
2019102929 Oct 2019 |
0 |
1,950 |
1,895 |
1,945 |
70,902 |
13,628,763,500 |
930 |
2019103030 Oct 2019 |
0 |
1,965 |
1,945 |
1,965 |
40,154 |
7,850,248,000 |
1,184 |
2019103131 Oct 2019 |
0 |
1,985 |
1,950 |
1,950 |
72,712 |
14,289,077,500 |
1,437 |
2019110101 Nov 2019 |
0 |
2,010 |
1,940 |
2,000 |
63,690 |
12,560,991,500 |
1,322 |
2019110404 Nov 2019 |
0 |
2,070 |
1,995 |
1,995 |
79,636 |
16,162,012,500 |
1,388 |
2019110505 Nov 2019 |
0 |
2,010 |
1,960 |
2,000 |
48,313 |
9,643,019,500 |
888 |
2019110606 Nov 2019 |
0 |
2,010 |
1,995 |
1,995 |
34,046 |
6,795,351,500 |
413 |
2019110707 Nov 2019 |
0 |
1,995 |
1,960 |
1,995 |
24,576 |
4,874,123,000 |
470 |
2019110808 Nov 2019 |
0 |
2,110 |
1,990 |
2,090 |
89,793 |
18,378,541,000 |
1,736 |
2019111111 Nov 2019 |
0 |
2,190 |
2,090 |
2,140 |
70,445 |
15,092,723,000 |
1,892 |
2019111212 Nov 2019 |
0 |
2,190 |
1,785 |
2,160 |
67,110 |
13,930,796,000 |
2,221 |
2019111313 Nov 2019 |
0 |
2,180 |
2,110 |
2,170 |
13,148 |
2,823,999,000 |
296 |
2019111414 Nov 2019 |
0 |
2,270 |
2,160 |
2,240 |
70,901 |
15,734,180,000 |
1,294 |
2019111515 Nov 2019 |
0 |
2,250 |
2,220 |
2,240 |
16,843 |
3,760,587,000 |
288 |
2019111818 Nov 2019 |
0 |
2,250 |
2,220 |
2,240 |
4,618 |
1,030,644,000 |
148 |
2019111919 Nov 2019 |
0 |
2,250 |
2,230 |
2,230 |
4,809 |
1,076,092,000 |
163 |
2019112020 Nov 2019 |
0 |
2,240 |
2,200 |
2,200 |
25,795 |
5,735,177,000 |
596 |
2019112121 Nov 2019 |
0 |
2,210 |
2,190 |
2,190 |
2,477 |
543,658,000 |
97 |
2019112222 Nov 2019 |
0 |
2,190 |
2,180 |
2,180 |
38,119 |
8,334,473,000 |
524 |
2019112525 Nov 2019 |
0 |
2,190 |
2,180 |
2,180 |
1,643 |
358,792,000 |
62 |
2019112727 Nov 2019 |
0 |
2,200 |
2,170 |
2,190 |
40,001 |
8,752,224,000 |
257 |
2019112828 Nov 2019 |
0 |
2,230 |
2,170 |
2,170 |
40,267 |
8,874,912,000 |
288 |
2019120303 Dec 2019 |
0 |
2,220 |
2,190 |
2,220 |
50,076 |
11,019,241,000 |
287 |
2019120404 Dec 2019 |
0 |
2,250 |
2,220 |
2,240 |
51,535 |
11,496,413,000 |
305 |
2019120505 Dec 2019 |
0 |
2,250 |
2,210 |
2,230 |
48,687 |
10,833,319,000 |
322 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2019072525 Jul 2019 |
2019081919 Aug 2019 |
Active |