Efek Terdaftar

ARMADA BERJAYA TRANS Tbk, PT

Security name
ARMADA BERJAYA TRANS Tbk
Issuer
ARMADA BERJAYA TRANS Tbk, PT
ISIN Code
ID1000148109
Short Code
JAYA
Type
Saham Biasa
Listing Date
21 Februari 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
375,000,105 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Aug 2019 0 106 94 104 3,238 33,634,500 97
20 Aug 2019 0 106 102 103 4,276 44,171,400 109
21 Aug 2019 0 109 99 102 31,382 323,321,700 246
22 Aug 2019 0 118 102 109 149,266 1,665,735,400 2,019
23 Aug 2019 0 110 103 104 19,663 206,739,900 256
26 Aug 2019 0 110 100 105 27,735 293,319,900 653
27 Aug 2019 0 107 103 104 24,354 253,781,400 411
28 Aug 2019 0 105 101 103 9,450 97,130,100 122
29 Aug 2019 0 110 100 104 10,063 105,452,600 434
30 Aug 2019 0 106 102 102 8,043 82,767,700 252
02 Sep 2019 0 104 92 101 9,258 93,719,700 100
03 Sep 2019 0 104 97 99 49,914 498,691,200 588
04 Sep 2019 0 100 97 98 24,964 244,740,900 602
05 Sep 2019 0 100 98 99 13,360 132,202,300 159
06 Sep 2019 0 99 97 98 9,521 93,349,300 84
09 Sep 2019 0 103 98 100 21,262 213,244,200 345
10 Sep 2019 0 104 98 100 11,507 116,149,300 354
11 Sep 2019 0 102 98 100 11,504 115,089,500 117
12 Sep 2019 0 106 98 102 30,160 310,967,700 319
13 Sep 2019 0 103 92 102 8,543 86,898,900 149
16 Sep 2019 0 103 99 99 17,000 169,408,700 162
17 Sep 2019 0 100 97 100 14,891 146,573,100 171
18 Sep 2019 0 101 97 97 16,118 157,665,900 119
19 Sep 2019 0 100 97 98 7,608 74,943,900 130
20 Sep 2019 0 99 93 97 14,293 139,076,500 116
23 Sep 2019 0 99 97 97 7,022 68,639,700 65
24 Sep 2019 0 98 95 95 12,847 123,955,100 92
25 Sep 2019 0 97 94 95 9,461 90,117,300 89
26 Sep 2019 0 97 95 95 4,619 44,107,700 270
30 Sep 2019 0 97 93 96 2,510 24,019,400 94
01 Oct 2019 0 103 91 96 33,523 330,477,500 461
02 Oct 2019 0 100 94 95 14,945 143,372,100 379
04 Oct 2019 0 97 90 94 5,663 53,782,200 530
07 Oct 2019 0 105 93 94 13,579 129,278,400 234
08 Oct 2019 0 96 93 94 9,931 93,445,500 135
10 Oct 2019 0 96 93 94 4,747 44,580,800 59
11 Oct 2019 0 95 84 94 8,195 76,801,400 65
14 Oct 2019 0 95 92 93 4,838 45,130,900 61
15 Oct 2019 0 94 92 93 5,126 47,686,800 77
16 Oct 2019 0 99 91 95 17,339 164,662,400 177
17 Oct 2019 0 97 93 96 6,135 58,290,100 80
18 Oct 2019 0 97 92 95 5,576 52,959,000 79
21 Oct 2019 0 101 94 98 27,159 266,767,100 326
22 Oct 2019 0 100 97 99 5,182 50,647,000 81
23 Oct 2019 0 106 97 102 46,565 478,570,200 409
24 Oct 2019 0 104 92 100 28,214 281,978,400 203
25 Oct 2019 0 103 90 99 11,256 112,508,600 170
28 Oct 2019 0 102 89 99 8,623 86,404,700 104
29 Oct 2019 0 100 98 98 5,185 51,314,600 83
31 Oct 2019 0 99 88 96 2,240 21,709,100 63
01 Nov 2019 0 98 88 95 4,301 40,992,700 66
05 Nov 2019 0 98 91 95 12,227 115,033,800 143
06 Nov 2019 0 95 93 93 7,098 66,342,200 51
07 Nov 2019 0 97 92 92 11,199 105,403,000 70
08 Nov 2019 0 97 82 91 9,700 89,138,000 69
11 Nov 2019 0 95 85 91 7,202 65,488,100 49
12 Nov 2019 0 93 87 91 15,390 138,390,800 180
13 Nov 2019 0 92 81 90 5,028 45,198,200 81
15 Nov 2019 0 90 87 88 3,808 33,676,100 57
18 Nov 2019 0 89 86 89 2,839 24,750,500 31
19 Nov 2019 0 89 83 86 3,377 28,702,000 70
20 Nov 2019 0 90 76 89 20,201 176,832,900 417
21 Nov 2019 0 89 84 85 7,350 62,262,000 44
22 Nov 2019 0 90 75 83 3,484 29,125,000 64
25 Nov 2019 0 84 73 84 9,000 74,021,000 66
26 Nov 2019 0 88 82 85 1,515 12,698,800 76
27 Nov 2019 0 88 75 83 3,413 28,683,200 69
28 Nov 2019 0 85 79 79 4,687 38,294,200 62
29 Nov 2019 0 88 81 83 3,894 32,116,300 65
02 Dec 2019 0 88 73 86 6,062 51,434,900 67
06 Dec 2019 0 85 80 84 983 8,173,400 41
10 Dec 2019 0 87 74 84 262 2,170,200 17
13 Dec 2019 0 85 73 80 5,773 46,463,800 52
16 Dec 2019 0 84 70 81 3,216 25,979,900 82
18 Dec 2019 0 84 77 83 2,157 17,820,600 48
19 Dec 2019 0 86 80 84 2,452 20,445,400 62
20 Dec 2019 0 94 82 86 36,496 324,196,400 769
23 Dec 2019 0 88 80 84 15,404 127,392,900 156
27 Dec 2019 0 86 82 84 3,464 28,667,800 51
30 Dec 2019 0 85 74 83 5,417 44,034,100 56
02 Jan 2020 0 84 80 81 4,964 40,403,900 77
03 Jan 2020 0 84 81 83 2,225 18,066,400 42
06 Jan 2020 0 82 80 81 1,375 11,153,900 32
08 Jan 2020 0 84 73 82 12,473 101,627,100 92
09 Jan 2020 0 90 81 82 36,206 306,326,600 880
13 Jan 2020 0 83 81 81 2,069 16,777,800 40
14 Jan 2020 0 83 81 81 4,184 34,113,000 36
15 Jan 2020 0 91 81 85 51,554 447,283,500 597
16 Jan 2020 0 96 82 87 68,996 624,482,200 656
17 Jan 2020 0 92 86 86 6,413 56,227,600 611
20 Jan 2020 0 92 87 87 14,200 126,995,400 1,116
21 Jan 2020 0 92 86 87 20,025 176,375,700 159
22 Jan 2020 0 90 84 85 13,972 119,434,300 489
23 Jan 2020 0 88 75 85 10,813 92,002,500 42
27 Jan 2020 0 88 78 86 6,383 54,122,000 63
28 Jan 2020 0 87 76 81 2,644 21,708,600 45
29 Jan 2020 0 95 71 83 27,100 241,522,800 418
30 Jan 2020 0 91 82 89 49,347 435,335,000 4,268
31 Jan 2020 0 91 84 89 16,330 143,318,500 156
03 Feb 2020 0 89 85 86 4,510 38,623,400 39
05 Feb 2020 0 86 80 83 6,319 52,560,000 57
07 Feb 2020 0 84 74 83 846 7,050,900 14
10 Feb 2020 0 86 82 82 4,856 40,214,000 31
12 Feb 2020 0 84 82 83 1,631 13,449,500 21
14 Feb 2020 0 82 78 78 1,613 12,861,500 35
25 Feb 2020 0 77 70 74 2,789 20,515,600 44
26 Feb 2020 0 74 70 71 12,018 85,380,500 60
27 Feb 2020 0 80 69 80 17,928 131,965,200 246
28 Feb 2020 0 81 72 79 3,703 29,066,700 87
02 Mar 2020 0 79 73 78 5,464 40,897,700 89
04 Mar 2020 0 77 67 76 16,912 120,574,300 158
05 Mar 2020 0 85 68 76 1,569 12,631,600 61
06 Mar 2020 0 79 66 74 300 2,249,500 25
11 Mar 2020 0 76 70 70 1,646 11,669,800 34
12 Mar 2020 0 72 63 68 6,941 45,277,300 68
16 Mar 2020 0 70 68 68 5,243 35,670,300 40
17 Mar 2020 0 66 64 64 2,392 15,379,500 28
18 Mar 2020 0 71 60 61 2,663 16,919,500 31
19 Mar 2020 0 68 57 57 7,137 41,388,300 72
27 Mar 2020 0 58 51 52 3,930 20,337,200 47
01 Apr 2020 0 60 50 53 7,955 42,395,800 36
02 Apr 2020 0 60 50 52 14,828 76,122,500 76
03 Apr 2020 0 58 52 53 6,302 34,522,100 251
06 Apr 2020 0 56 53 55 573 3,188,400 25
09 Apr 2020 0 55 51 53 4,377 22,542,300 18
15 Apr 2020 0 55 53 55 1,706 9,140,200 24
17 Apr 2020 0 55 53 55 4,177 22,962,600 19
21 Apr 2020 0 55 53 54 3,612 19,644,100 17
22 Apr 2020 0 69 53 60 52,454 329,652,500 619
23 Apr 2020 0 64 56 59 1,352 8,187,800 77
28 Apr 2020 0 57 55 56 1,110 6,234,800 18
29 Apr 2020 0 57 54 57 3,047 16,951,100 32
05 May 2020 0 60 57 59 158 946,800 10
06 May 2020 0 59 55 58 1,328 7,402,400 27
14 May 2020 0 59 55 55 1,963 10,997,200 19
15 May 2020 0 58 52 54 5,195 27,802,400 53
18 May 2020 0 60 55 59 503 2,823,400 27
19 May 2020 0 62 55 56 1,040 5,932,500 24
20 May 2020 0 61 55 56 22 127,800 15
26 May 2020 0 63 53 57 10,255 58,925,700 56
28 May 2020 0 59 56 57 1,516 8,695,500 139
03 Jun 2020 0 60 58 59 4,423 26,162,400 177
04 Jun 2020 0 65 58 61 1,400 8,305,400 256
09 Jun 2020 0 62 59 61 4,222 25,335,300 32
11 Jun 2020 0 73 61 62 15,629 105,806,700 234
12 Jun 2020 0 63 58 61 1,634 9,807,600 51
15 Jun 2020 0 63 57 63 3,401 20,787,000 28
16 Jun 2020 0 64 59 61 795 4,920,200 23
17 Jun 2020 0 69 57 60 2,679 17,170,400 79
18 Jun 2020 0 63 56 61 122 728,600 17
22 Jun 2020 0 64 58 59 563 3,371,800 26
24 Jun 2020 0 64 56 62 702 4,350,700 18
25 Jun 2020 0 65 58 62 3,127 19,417,400 51
26 Jun 2020 0 65 60 60 1,230 7,560,600 37
29 Jun 2020 0 73 58 73 16,017 107,842,300 138
30 Jun 2020 0 92 71 88 47,749 403,823,000 586
01 Jul 2020 0 92 82 83 22,147 186,371,700 161
03 Jul 2020 0 94 78 87 35,878 317,057,700 653
06 Jul 2020 0 88 81 86 16,395 140,816,600 268
07 Jul 2020 0 87 80 84 13,200 112,071,200 185
08 Jul 2020 0 94 79 85 17,047 153,926,900 241
10 Jul 2020 0 92 89 90 14,530 131,630,400 150
13 Jul 2020 0 93 84 87 11,404 102,070,200 176
15 Jul 2020 0 90 82 86 9,492 82,891,200 78
16 Jul 2020 0 90 80 86 15,501 135,017,000 139
17 Jul 2020 0 89 80 82 13,333 113,287,800 173
21 Jul 2020 0 92 79 83 12,392 105,326,600 141
22 Jul 2020 0 89 78 78 15,914 127,881,700 179
23 Jul 2020 0 85 74 79 11,392 90,308,700 176
24 Jul 2020 0 80 74 74 13,159 100,125,300 145
27 Jul 2020 0 90 69 86 31,779 245,982,400 324
29 Jul 2020 0 86 77 78 18,387 144,296,600 287
03 Aug 2020 0 80 73 76 13,790 104,833,900 256
04 Aug 2020 0 79 71 74 13,846 103,716,000 252
05 Aug 2020 0 78 69 77 13,275 99,870,500 250
06 Aug 2020 0 81 72 79 11,259 89,305,100 134
10 Aug 2020 0 81 74 77 14,286 112,857,900 222
11 Aug 2020 0 79 72 76 7,866 61,309,100 116

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active