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
May 16, 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 24 Sep 2020
96.76% Scripless = 787,301,700.000
Local Percentage
96.08%
Foreign Percentage
0.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Sep 2019 0 1,550 1,530 1,545 36,342 5,598,310,500 749
01 Oct 2019 0 1,590 1,540 1,575 62,516 9,782,898,000 1,296
02 Oct 2019 0 1,610 1,540 1,540 76,339 12,054,749,500 1,412
03 Oct 2019 0 1,550 1,485 1,495 65,502 9,937,163,500 1,034
04 Oct 2019 0 1,570 1,495 1,565 71,205 10,894,773,000 1,313
07 Oct 2019 0 1,580 1,500 1,500 87,387 13,450,617,500 1,678
08 Oct 2019 0 1,550 1,500 1,545 60,331 9,201,874,500 1,170
09 Oct 2019 0 1,550 1,500 1,505 53,349 8,127,496,500 668
10 Oct 2019 0 1,505 1,440 1,445 72,871 10,732,648,500 1,186
11 Oct 2019 0 1,510 1,375 1,500 133,586 19,254,723,000 2,021
14 Oct 2019 0 1,625 1,495 1,625 92,187 14,370,111,500 2,144
15 Oct 2019 0 1,660 1,625 1,655 45,560 7,513,553,000 811
16 Oct 2019 0 1,690 1,650 1,685 60,243 10,059,198,500 1,040
17 Oct 2019 0 1,710 1,685 1,695 36,737 6,246,694,500 618
21 Oct 2019 0 1,755 1,675 1,755 81,190 13,955,953,500 1,227
22 Oct 2019 0 1,830 1,760 1,830 70,691 12,668,882,000 1,490
23 Oct 2019 0 1,845 1,830 1,835 46,319 8,509,096,500 695
24 Oct 2019 0 1,900 1,835 1,900 73,001 13,617,908,500 1,412
25 Oct 2019 0 1,915 1,895 1,915 35,459 6,760,847,000 450
28 Oct 2019 0 1,955 1,885 1,900 79,253 15,225,123,000 1,667
29 Oct 2019 0 1,950 1,895 1,945 70,902 13,628,763,500 930
30 Oct 2019 0 1,965 1,945 1,965 40,154 7,850,248,000 1,184
31 Oct 2019 0 1,985 1,950 1,950 72,712 14,289,077,500 1,437
01 Nov 2019 0 2,010 1,940 2,000 63,690 12,560,991,500 1,322
04 Nov 2019 0 2,070 1,995 1,995 79,636 16,162,012,500 1,388
05 Nov 2019 0 2,010 1,960 2,000 48,313 9,643,019,500 888
06 Nov 2019 0 2,010 1,995 1,995 34,046 6,795,351,500 413
07 Nov 2019 0 1,995 1,960 1,995 24,576 4,874,123,000 470
08 Nov 2019 0 2,110 1,990 2,090 89,793 18,378,541,000 1,736
11 Nov 2019 0 2,190 2,090 2,140 70,445 15,092,723,000 1,892
12 Nov 2019 0 2,190 1,785 2,160 67,110 13,930,796,000 2,221
13 Nov 2019 0 2,180 2,110 2,170 13,148 2,823,999,000 296
14 Nov 2019 0 2,270 2,160 2,240 70,901 15,734,180,000 1,294
15 Nov 2019 0 2,250 2,220 2,240 16,843 3,760,587,000 288
18 Nov 2019 0 2,250 2,220 2,240 4,618 1,030,644,000 148
19 Nov 2019 0 2,250 2,230 2,230 4,809 1,076,092,000 163
20 Nov 2019 0 2,240 2,200 2,200 25,795 5,735,177,000 596
21 Nov 2019 0 2,210 2,190 2,190 2,477 543,658,000 97
22 Nov 2019 0 2,190 2,180 2,180 38,119 8,334,473,000 524
25 Nov 2019 0 2,190 2,180 2,180 1,643 358,792,000 62
27 Nov 2019 0 2,200 2,170 2,190 40,001 8,752,224,000 257
28 Nov 2019 0 2,230 2,170 2,170 40,267 8,874,912,000 288
03 Dec 2019 0 2,220 2,190 2,220 50,076 11,019,241,000 287
04 Dec 2019 0 2,250 2,220 2,240 51,535 11,496,413,000 305
05 Dec 2019 0 2,250 2,210 2,230 48,687 10,833,319,000 322
11 Dec 2019 0 2,230 2,160 2,190 52,811 11,522,708,000 199
12 Dec 2019 0 2,230 2,190 2,220 50,227 11,125,121,000 563
13 Dec 2019 0 2,230 2,170 2,190 49,535 10,886,568,000 127
17 Dec 2019 0 2,230 1,650 1,815 63,831 13,927,906,000 1,192
18 Dec 2019 0 1,835 1,680 1,815 67,030 12,030,095,000 1,235
19 Dec 2019 0 1,815 1,775 1,790 68,129 12,197,792,500 172
20 Dec 2019 0 1,790 1,735 1,780 69,180 12,275,631,000 295
23 Dec 2019 0 1,780 1,400 1,580 92,766 16,307,225,500 279
02 Jan 2020 0 1,430 1,415 1,415 63,168 9,010,184,500 80
06 Jan 2020 0 1,400 1,380 1,395 54,262 7,569,359,000 68
07 Jan 2020 0 1,460 1,375 1,460 76,960 10,674,341,500 176
08 Jan 2020 0 1,800 1,440 1,660 80,854 12,427,156,500 502
09 Jan 2020 0 1,715 1,640 1,710 98,527 16,619,905,500 289
14 Jan 2020 0 1,730 1,705 1,730 84,043 14,438,824,000 196
20 Jan 2020 0 1,940 1,795 1,935 71,241 13,054,498,500 317
21 Jan 2020 0 1,940 1,455 1,745 93,559 16,354,307,500 473
22 Jan 2020 0 1,795 1,720 1,720 106,016 18,651,764,500 267
24 Jan 2020 0 1,705 1,650 1,650 87,718 14,816,318,000 167
27 Jan 2020 0 1,650 1,615 1,630 104,226 17,035,699,500 106
29 Jan 2020 0 1,610 1,570 1,570 87,617 13,902,823,500 139
04 Feb 2020 0 1,525 1,515 1,515 94,025 14,261,341,500 48
06 Feb 2020 0 1,505 1,485 1,495 30,375 4,548,672,000 33
12 Feb 2020 0 1,490 1,460 1,460 84,616 12,511,554,500 87
13 Feb 2020 0 1,470 1,450 1,470 85,632 12,457,078,000 128
14 Feb 2020 0 1,470 1,460 1,470 55,973 8,189,339,500 47
18 Feb 2020 0 1,465 1,455 1,460 69,323 10,109,488,500 31
05 Mar 2020 0 1,320 1,230 1,230 6,166 798,064,500 306
09 Mar 2020 0 1,185 1,125 1,145 132,782 15,264,061,500 82
10 Mar 2020 0 1,160 1,100 1,150 105,420 12,096,967,000 187
13 Mar 2020 0 1,025 955 955 867 85,488,500 69
17 Mar 2020 0 935 875 875 57,673 5,048,039,000 66
18 Mar 2020 0 875 820 820 4,673 390,234,500 58
24 Mar 2020 0 665 665 665 1 66,500 1
26 Mar 2020 0 0 0 0 0 0 0
27 Mar 2020 0 620 620 620 55 3,410,000 4
31 Mar 2020 0 580 580 580 73 4,234,000 8
03 Apr 2020 0 470 470 470 1 47,000 1
13 Apr 2020 0 330 330 330 169 5,577,000 7
15 Apr 2020 0 288 288 288 725 20,880,000 24
20 Apr 2020 0 310 234 234 9,676 252,083,600 419
22 Apr 2020 0 218 204 204 233 4,760,200 21
27 Apr 2020 0 200 165 165 2,560 42,431,600 123
29 Apr 2020 0 150 144 144 997 14,415,000 127
04 May 2020 0 144 134 134 1,558 21,007,300 65
05 May 2020 0 134 125 125 5,615 70,463,100 174
06 May 2020 0 117 117 117 609 7,125,300 28
11 May 2020 0 114 102 102 16,656 170,549,700 317
12 May 2020 0 105 95 96 30,353 290,023,200 356
13 May 2020 0 129 97 129 198,320 2,441,839,500 2,288
14 May 2020 0 174 136 174 124,839 2,054,086,400 1,402
18 May 2020 0 151 151 151 2,326 35,122,600 77
19 May 2020 0 141 141 141 9,308 131,242,800 81
20 May 2020 0 132 132 132 28,085 370,722,000 178
26 May 2020 0 123 123 123 6,987 85,940,100 100
27 May 2020 0 123 115 115 1,907 21,938,500 83
28 May 2020 0 150 107 108 284,065 3,214,434,500 3,452
29 May 2020 0 111 101 103 112,204 1,159,068,500 1,173
02 Jun 2020 0 110 98 104 132,576 1,381,221,500 1,745
03 Jun 2020 0 105 97 102 77,224 791,552,000 630
04 Jun 2020 0 107 101 102 51,184 526,221,600 388
05 Jun 2020 0 137 103 137 651,659 8,082,669,700 7,385
08 Jun 2020 0 174 130 142 813,153 12,361,790,600 7,257
09 Jun 2020 0 146 133 136 100,179 1,393,298,900 1,232
10 Jun 2020 0 140 127 127 67,880 881,021,100 756
11 Jun 2020 0 170 119 147 1,735,050 26,733,631,200 13,829
12 Jun 2020 0 146 137 137 53,000 729,973,700 620
15 Jun 2020 0 135 128 128 33,010 422,555,300 482
16 Jun 2020 0 137 120 125 446,889 5,700,291,900 4,042
17 Jun 2020 0 146 117 137 923,140 12,568,037,800 6,659
18 Jun 2020 0 139 128 128 497,252 6,481,765,500 2,984
19 Jun 2020 0 128 120 120 306,761 3,779,946,000 2,660
22 Jun 2020 0 128 112 121 303,697 3,684,781,400 3,376
23 Jun 2020 0 124 115 115 319,860 3,829,294,600 1,670
24 Jun 2020 0 119 111 115 299,221 3,467,147,900 1,143
25 Jun 2020 0 123 107 113 643,157 7,365,229,600 3,832
26 Jun 2020 0 118 107 112 306,258 3,465,630,800 1,053
29 Jun 2020 0 118 105 112 766,025 8,824,288,300 2,467
30 Jun 2020 0 116 109 112 713,630 8,029,318,200 1,452
01 Jul 2020 0 115 105 107 477,182 5,273,944,100 1,892
02 Jul 2020 0 109 100 105 673,842 7,082,131,400 1,791
03 Jul 2020 0 107 98 102 666,169 6,807,282,200 1,341
06 Jul 2020 0 102 95 98 872,342 8,620,486,200 2,745
07 Jul 2020 0 99 92 95 811,241 7,693,134,000 2,371
08 Jul 2020 0 112 90 101 919,736 9,577,675,700 6,738
09 Jul 2020 0 105 97 99 697,830 6,987,509,200 2,251
10 Jul 2020 0 101 96 98 321,210 3,135,130,900 1,175
13 Jul 2020 0 98 92 96 115,243 1,101,299,600 823
14 Jul 2020 0 102 93 98 271,732 2,682,300,000 2,212
15 Jul 2020 0 101 94 95 189,585 1,839,395,300 950
16 Jul 2020 0 98 94 96 84,959 817,395,000 850
17 Jul 2020 0 98 93 95 70,659 677,397,500 575
20 Jul 2020 0 96 89 92 105,161 974,669,800 1,119
21 Jul 2020 0 94 87 88 766,790 6,994,459,800 2,389
22 Jul 2020 0 89 83 84 204,529 1,723,025,700 1,218
23 Jul 2020 0 92 80 87 320,052 2,822,214,400 3,312
24 Jul 2020 0 89 81 85 71,452 612,937,000 710
27 Jul 2020 0 87 80 81 98,236 799,486,700 908
28 Jul 2020 0 82 78 80 103,375 821,954,400 777
29 Jul 2020 0 85 76 80 80,675 653,606,100 828
30 Jul 2020 0 81 76 77 71,010 552,006,200 643
03 Aug 2020 0 80 72 72 92,272 679,113,400 746
04 Aug 2020 0 73 67 67 114,129 771,448,300 803
05 Aug 2020 0 66 63 63 136,268 862,634,900 2,166
06 Aug 2020 0 83 59 69 909,353 6,692,895,100 5,745
07 Aug 2020 0 78 69 73 197,739 1,449,699,400 1,680
10 Aug 2020 0 76 68 71 75,584 550,444,600 726
11 Aug 2020 0 72 68 69 73,914 514,551,200 517
12 Aug 2020 0 70 67 68 35,507 242,817,700 366
13 Aug 2020 0 73 65 65 352,010 2,409,595,000 1,859
14 Aug 2020 0 70 61 61 319,930 2,022,411,900 1,892
18 Aug 2020 0 62 57 61 78,807 471,341,700 563
19 Aug 2020 0 66 59 62 168,935 1,058,767,200 2,251
24 Aug 2020 0 63 58 61 70,108 425,561,200 873
25 Aug 2020 0 62 57 62 56,250 344,065,500 470
26 Aug 2020 0 66 62 64 175,006 1,120,177,900 1,209
27 Aug 2020 0 65 60 63 69,693 438,180,000 481
28 Aug 2020 0 74 61 65 425,427 2,869,655,200 2,215
31 Aug 2020 0 68 63 65 102,670 667,320,400 687
01 Sep 2020 0 76 61 76 845,049 6,092,809,000 4,279
02 Sep 2020 0 90 77 82 1,160,912 9,794,732,900 6,546
03 Sep 2020 0 83 77 77 133,840 1,042,558,800 778
04 Sep 2020 0 75 72 72 20,843 150,135,700 238
07 Sep 2020 0 73 67 67 315,648 2,157,004,900 3,242
08 Sep 2020 0 75 64 69 248,646 1,732,928,800 2,065
09 Sep 2020 0 91 68 89 2,367,860 19,815,079,500 10,741
10 Sep 2020 0 90 83 83 100,731 852,488,000 724
11 Sep 2020 0 90 78 82 991,752 8,175,407,700 5,408
14 Sep 2020 0 92 77 77 2,467,509 20,830,125,000 9,062
15 Sep 2020 0 82 73 80 445,003 3,493,043,500 2,938
16 Sep 2020 0 81 77 77 254,704 2,013,912,500 2,095
17 Sep 2020 0 80 75 76 112,522 863,660,800 1,086
18 Sep 2020 0 81 75 78 173,159 1,340,623,500 1,148
21 Sep 2020 0 79 73 74 205,641 1,572,318,400 1,409
22 Sep 2020 0 78 71 75 257,805 1,916,958,000 1,801
23 Sep 2020 0 77 71 72 115,255 838,376,000 986
24 Sep 2020 0 72 68 69 91,776 637,331,700 727

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 24 Mar 2020 17 Apr 2020 Active
Proxy Voting   - 25 Jul 2019 19 Aug 2019 Active