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
21 Feb 2019 0 432 432 432 1,828 78,969,600 34
22 Feb 2019 0 540 540 540 1,236 66,744,000 68
25 Feb 2019 0 675 675 675 6,630 447,525,000 42
26 Feb 2019 0 840 540 605 695,184 48,067,470,000 14,046
27 Feb 2019 0 700 555 640 349,917 21,601,160,500 6,927
28 Feb 2019 0 695 595 595 569,135 36,836,459,000 18,509
01 Mar 2019 0 635 498 505 618,412 34,920,941,300 25,185
04 Mar 2019 0 535 462 510 551,072 27,428,045,600 18,908
05 Mar 2019 0 515 472 476 158,875 7,822,283,700 4,961
06 Mar 2019 0 500 460 462 174,118 8,316,256,600 4,683
08 Mar 2019 0 478 428 428 285,673 13,000,549,000 7,128
11 Mar 2019 0 460 338 338 1,330,646 54,509,196,000 25,334
12 Mar 2019 0 342 278 284 366,377 11,517,487,200 6,742
13 Mar 2019 0 294 282 290 217,495 6,275,917,000 2,738
14 Mar 2019 0 298 278 282 239,737 6,890,498,000 6,739
15 Mar 2019 0 296 282 288 201,360 5,813,935,400 7,925
18 Mar 2019 0 296 264 268 333,231 9,238,991,000 9,124
19 Mar 2019 0 280 202 202 2,600,759 58,533,398,400 32,652
20 Mar 2019 0 208 164 165 1,076,881 19,502,991,500 12,163
21 Mar 2019 0 181 166 170 511,846 8,869,821,200 5,767
22 Mar 2019 0 178 169 172 374,835 6,515,908,200 2,295
25 Mar 2019 0 175 164 164 668,430 11,202,997,000 11,621
26 Mar 2019 0 169 147 147 983,242 15,620,296,200 6,287
27 Mar 2019 0 151 141 146 87,898 1,271,413,100 1,077
28 Mar 2019 0 149 138 140 56,011 792,599,600 576
29 Mar 2019 0 149 135 137 129,848 1,837,020,900 1,715
01 Apr 2019 0 147 135 138 108,391 1,529,384,300 1,205
02 Apr 2019 0 141 131 132 142,901 1,923,370,800 2,354
04 Apr 2019 0 134 125 126 79,142 1,019,316,100 858
05 Apr 2019 0 134 122 126 44,453 561,731,000 696
08 Apr 2019 0 129 115 115 94,097 1,119,609,800 1,684
09 Apr 2019 0 118 107 109 185,206 2,048,209,800 3,266
10 Apr 2019 0 147 103 147 1,336,281 18,031,831,200 8,217
11 Apr 2019 0 193 139 157 2,730,941 46,134,288,000 16,446
12 Apr 2019 0 160 140 140 424,017 6,372,565,900 4,840
15 Apr 2019 0 148 132 133 188,004 2,604,833,800 2,825
16 Apr 2019 0 139 131 132 96,128 1,290,582,800 1,148
18 Apr 2019 0 136 132 134 70,645 945,346,800 710
22 Apr 2019 0 175 134 168 1,483,368 23,774,397,000 9,560
23 Apr 2019 0 177 147 149 681,265 11,054,188,900 5,528
24 Apr 2019 0 155 145 146 156,175 2,336,177,200 1,886
25 Apr 2019 0 152 141 142 114,999 1,676,592,600 2,378
26 Apr 2019 0 152 141 149 137,860 2,038,780,300 1,426
29 Apr 2019 0 153 145 145 77,299 1,144,106,200 642
30 Apr 2019 0 148 139 141 70,146 996,318,900 598
02 May 2019 0 143 136 138 38,482 535,498,800 1,699
03 May 2019 0 140 132 137 24,727 334,704,900 742
06 May 2019 0 140 130 134 32,172 425,881,200 3,403
07 May 2019 0 144 130 131 74,130 1,013,290,600 2,552
08 May 2019 0 138 130 136 56,999 765,289,900 4,561
09 May 2019 0 139 125 127 43,867 569,414,400 487
10 May 2019 0 132 124 127 37,963 484,871,700 5,741
13 May 2019 0 129 122 125 19,328 242,810,800 1,300
14 May 2019 0 141 121 132 97,590 1,302,404,000 8,790
15 May 2019 0 138 128 129 40,921 542,413,100 3,519
16 May 2019 0 135 117 120 32,652 403,782,400 1,280
17 May 2019 0 128 112 115 19,449 225,294,100 251
20 May 2019 0 120 111 115 15,473 179,633,700 1,349
21 May 2019 0 125 115 116 56,920 684,807,900 2,795
22 May 2019 0 140 114 140 261,293 3,395,295,800 7,771
23 May 2019 0 145 130 130 194,176 2,669,048,100 6,734
24 May 2019 0 140 126 127 63,757 814,920,900 5,126
27 May 2019 0 135 126 130 62,858 824,050,500 9,069
28 May 2019 0 138 129 131 55,402 733,761,800 7,506
29 May 2019 0 140 128 130 16,931 220,231,700 2,155
31 May 2019 0 140 129 129 28,106 367,555,900 5,061
10 Jun 2019 0 134 127 128 22,980 297,727,200 6,872
11 Jun 2019 0 135 127 129 14,373 184,870,300 1,465
12 Jun 2019 0 131 124 125 29,154 369,450,200 734
13 Jun 2019 0 142 125 135 306,944 4,181,334,400 9,056
14 Jun 2019 0 138 129 129 62,621 815,449,500 8,973
17 Jun 2019 0 134 126 126 34,098 437,651,900 2,181
18 Jun 2019 0 129 124 126 42,385 532,017,300 4,559
19 Jun 2019 0 129 124 124 25,186 315,911,400 2,303
20 Jun 2019 0 127 122 122 37,463 461,884,600 4,552
21 Jun 2019 0 132 121 121 50,042 610,715,900 281
24 Jun 2019 0 127 121 123 37,918 469,102,300 976
25 Jun 2019 0 133 121 122 39,273 481,553,700 420
26 Jun 2019 0 126 121 122 47,863 590,062,600 6,133
27 Jun 2019 0 126 122 122 22,552 276,329,300 848
28 Jun 2019 0 124 120 122 12,384 150,958,600 187
01 Jul 2019 0 128 120 122 67,203 829,951,700 654
02 Jul 2019 0 122 118 120 28,422 341,251,000 348
03 Jul 2019 0 124 120 123 37,998 464,289,200 337
04 Jul 2019 0 125 119 119 53,029 640,374,000 3,626
05 Jul 2019 0 121 119 119 19,153 228,375,100 148
08 Jul 2019 0 120 117 118 16,696 197,396,800 156
09 Jul 2019 0 119 116 117 12,414 145,127,800 321
10 Jul 2019 0 118 115 115 12,884 149,580,400 313
11 Jul 2019 0 121 116 117 28,763 341,024,300 242
12 Jul 2019 0 119 115 116 12,035 140,328,200 119
15 Jul 2019 0 116 114 115 12,212 140,193,800 140
17 Jul 2019 0 116 113 114 13,876 157,906,100 119
18 Jul 2019 0 122 115 116 88,378 1,051,995,900 808
19 Jul 2019 0 116 113 114 39,895 455,370,900 256
22 Jul 2019 0 115 113 113 12,082 136,981,200 130
23 Jul 2019 0 114 111 112 18,261 204,578,900 187
24 Jul 2019 0 117 112 113 30,230 346,633,400 269
25 Jul 2019 0 117 113 113 20,160 230,347,800 161
26 Jul 2019 0 115 113 115 19,020 216,367,100 156
29 Jul 2019 0 141 115 125 818,397 10,677,709,300 6,312
30 Jul 2019 0 128 117 118 136,067 1,637,648,300 2,391
31 Jul 2019 0 124 115 115 70,639 827,194,100 1,966
01 Aug 2019 0 117 112 115 46,114 529,027,200 407
02 Aug 2019 0 115 111 113 27,829 314,094,500 328
05 Aug 2019 0 113 108 108 17,468 192,325,400 197
06 Aug 2019 0 115 106 107 27,304 295,908,900 715
07 Aug 2019 0 110 106 109 17,892 194,052,000 393
08 Aug 2019 0 113 107 109 32,798 358,856,400 2,220
09 Aug 2019 0 112 108 110 20,132 221,367,500 271
12 Aug 2019 0 111 100 108 15,761 171,059,100 346
13 Aug 2019 0 110 106 107 14,141 151,941,400 154
15 Aug 2019 0 109 97 104 8,030 84,528,000 149
16 Aug 2019 0 107 102 104 13,366 139,374,700 132
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

Corporate Action

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