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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2019022121 Feb 2019 |
0 |
432 |
432 |
432 |
1,828 |
78,969,600 |
34 |
2019022222 Feb 2019 |
0 |
540 |
540 |
540 |
1,236 |
66,744,000 |
68 |
2019022525 Feb 2019 |
0 |
675 |
675 |
675 |
6,630 |
447,525,000 |
42 |
2019022626 Feb 2019 |
0 |
840 |
540 |
605 |
695,184 |
48,067,470,000 |
14,046 |
2019022727 Feb 2019 |
0 |
700 |
555 |
640 |
349,917 |
21,601,160,500 |
6,927 |
2019022828 Feb 2019 |
0 |
695 |
595 |
595 |
569,135 |
36,836,459,000 |
18,509 |
2019030101 Mar 2019 |
0 |
635 |
498 |
505 |
618,412 |
34,920,941,300 |
25,185 |
2019030404 Mar 2019 |
0 |
535 |
462 |
510 |
551,072 |
27,428,045,600 |
18,908 |
2019030505 Mar 2019 |
0 |
515 |
472 |
476 |
158,875 |
7,822,283,700 |
4,961 |
2019030606 Mar 2019 |
0 |
500 |
460 |
462 |
174,118 |
8,316,256,600 |
4,683 |
2019030808 Mar 2019 |
0 |
478 |
428 |
428 |
285,673 |
13,000,549,000 |
7,128 |
2019031111 Mar 2019 |
0 |
460 |
338 |
338 |
1,330,646 |
54,509,196,000 |
25,334 |
2019031212 Mar 2019 |
0 |
342 |
278 |
284 |
366,377 |
11,517,487,200 |
6,742 |
2019031313 Mar 2019 |
0 |
294 |
282 |
290 |
217,495 |
6,275,917,000 |
2,738 |
2019031414 Mar 2019 |
0 |
298 |
278 |
282 |
239,737 |
6,890,498,000 |
6,739 |
2019031515 Mar 2019 |
0 |
296 |
282 |
288 |
201,360 |
5,813,935,400 |
7,925 |
2019031818 Mar 2019 |
0 |
296 |
264 |
268 |
333,231 |
9,238,991,000 |
9,124 |
2019031919 Mar 2019 |
0 |
280 |
202 |
202 |
2,600,759 |
58,533,398,400 |
32,652 |
2019032020 Mar 2019 |
0 |
208 |
164 |
165 |
1,076,881 |
19,502,991,500 |
12,163 |
2019032121 Mar 2019 |
0 |
181 |
166 |
170 |
511,846 |
8,869,821,200 |
5,767 |
2019032222 Mar 2019 |
0 |
178 |
169 |
172 |
374,835 |
6,515,908,200 |
2,295 |
2019032525 Mar 2019 |
0 |
175 |
164 |
164 |
668,430 |
11,202,997,000 |
11,621 |
2019032626 Mar 2019 |
0 |
169 |
147 |
147 |
983,242 |
15,620,296,200 |
6,287 |
2019032727 Mar 2019 |
0 |
151 |
141 |
146 |
87,898 |
1,271,413,100 |
1,077 |
2019032828 Mar 2019 |
0 |
149 |
138 |
140 |
56,011 |
792,599,600 |
576 |
2019032929 Mar 2019 |
0 |
149 |
135 |
137 |
129,848 |
1,837,020,900 |
1,715 |
2019040101 Apr 2019 |
0 |
147 |
135 |
138 |
108,391 |
1,529,384,300 |
1,205 |
2019040202 Apr 2019 |
0 |
141 |
131 |
132 |
142,901 |
1,923,370,800 |
2,354 |
2019040404 Apr 2019 |
0 |
134 |
125 |
126 |
79,142 |
1,019,316,100 |
858 |
2019040505 Apr 2019 |
0 |
134 |
122 |
126 |
44,453 |
561,731,000 |
696 |
2019040808 Apr 2019 |
0 |
129 |
115 |
115 |
94,097 |
1,119,609,800 |
1,684 |
2019040909 Apr 2019 |
0 |
118 |
107 |
109 |
185,206 |
2,048,209,800 |
3,266 |
2019041010 Apr 2019 |
0 |
147 |
103 |
147 |
1,336,281 |
18,031,831,200 |
8,217 |
2019041111 Apr 2019 |
0 |
193 |
139 |
157 |
2,730,941 |
46,134,288,000 |
16,446 |
2019041212 Apr 2019 |
0 |
160 |
140 |
140 |
424,017 |
6,372,565,900 |
4,840 |
2019041515 Apr 2019 |
0 |
148 |
132 |
133 |
188,004 |
2,604,833,800 |
2,825 |
2019041616 Apr 2019 |
0 |
139 |
131 |
132 |
96,128 |
1,290,582,800 |
1,148 |
2019041818 Apr 2019 |
0 |
136 |
132 |
134 |
70,645 |
945,346,800 |
710 |
2019042222 Apr 2019 |
0 |
175 |
134 |
168 |
1,483,368 |
23,774,397,000 |
9,560 |
2019042323 Apr 2019 |
0 |
177 |
147 |
149 |
681,265 |
11,054,188,900 |
5,528 |
2019042424 Apr 2019 |
0 |
155 |
145 |
146 |
156,175 |
2,336,177,200 |
1,886 |
2019042525 Apr 2019 |
0 |
152 |
141 |
142 |
114,999 |
1,676,592,600 |
2,378 |
2019042626 Apr 2019 |
0 |
152 |
141 |
149 |
137,860 |
2,038,780,300 |
1,426 |
2019042929 Apr 2019 |
0 |
153 |
145 |
145 |
77,299 |
1,144,106,200 |
642 |
2019043030 Apr 2019 |
0 |
148 |
139 |
141 |
70,146 |
996,318,900 |
598 |
2019050202 May 2019 |
0 |
143 |
136 |
138 |
38,482 |
535,498,800 |
1,699 |
2019050303 May 2019 |
0 |
140 |
132 |
137 |
24,727 |
334,704,900 |
742 |
2019050606 May 2019 |
0 |
140 |
130 |
134 |
32,172 |
425,881,200 |
3,403 |
2019050707 May 2019 |
0 |
144 |
130 |
131 |
74,130 |
1,013,290,600 |
2,552 |
2019050808 May 2019 |
0 |
138 |
130 |
136 |
56,999 |
765,289,900 |
4,561 |
2019050909 May 2019 |
0 |
139 |
125 |
127 |
43,867 |
569,414,400 |
487 |
2019051010 May 2019 |
0 |
132 |
124 |
127 |
37,963 |
484,871,700 |
5,741 |
2019051313 May 2019 |
0 |
129 |
122 |
125 |
19,328 |
242,810,800 |
1,300 |
2019051414 May 2019 |
0 |
141 |
121 |
132 |
97,590 |
1,302,404,000 |
8,790 |
2019051515 May 2019 |
0 |
138 |
128 |
129 |
40,921 |
542,413,100 |
3,519 |
2019051616 May 2019 |
0 |
135 |
117 |
120 |
32,652 |
403,782,400 |
1,280 |
2019051717 May 2019 |
0 |
128 |
112 |
115 |
19,449 |
225,294,100 |
251 |
2019052020 May 2019 |
0 |
120 |
111 |
115 |
15,473 |
179,633,700 |
1,349 |
2019052121 May 2019 |
0 |
125 |
115 |
116 |
56,920 |
684,807,900 |
2,795 |
2019052222 May 2019 |
0 |
140 |
114 |
140 |
261,293 |
3,395,295,800 |
7,771 |
2019052323 May 2019 |
0 |
145 |
130 |
130 |
194,176 |
2,669,048,100 |
6,734 |
2019052424 May 2019 |
0 |
140 |
126 |
127 |
63,757 |
814,920,900 |
5,126 |
2019052727 May 2019 |
0 |
135 |
126 |
130 |
62,858 |
824,050,500 |
9,069 |
2019052828 May 2019 |
0 |
138 |
129 |
131 |
55,402 |
733,761,800 |
7,506 |
2019052929 May 2019 |
0 |
140 |
128 |
130 |
16,931 |
220,231,700 |
2,155 |
2019053131 May 2019 |
0 |
140 |
129 |
129 |
28,106 |
367,555,900 |
5,061 |
2019061010 Jun 2019 |
0 |
134 |
127 |
128 |
22,980 |
297,727,200 |
6,872 |
2019061111 Jun 2019 |
0 |
135 |
127 |
129 |
14,373 |
184,870,300 |
1,465 |
2019061212 Jun 2019 |
0 |
131 |
124 |
125 |
29,154 |
369,450,200 |
734 |
2019061313 Jun 2019 |
0 |
142 |
125 |
135 |
306,944 |
4,181,334,400 |
9,056 |
2019061414 Jun 2019 |
0 |
138 |
129 |
129 |
62,621 |
815,449,500 |
8,973 |
2019061717 Jun 2019 |
0 |
134 |
126 |
126 |
34,098 |
437,651,900 |
2,181 |
2019061818 Jun 2019 |
0 |
129 |
124 |
126 |
42,385 |
532,017,300 |
4,559 |
2019061919 Jun 2019 |
0 |
129 |
124 |
124 |
25,186 |
315,911,400 |
2,303 |
2019062020 Jun 2019 |
0 |
127 |
122 |
122 |
37,463 |
461,884,600 |
4,552 |
2019062121 Jun 2019 |
0 |
132 |
121 |
121 |
50,042 |
610,715,900 |
281 |
2019062424 Jun 2019 |
0 |
127 |
121 |
123 |
37,918 |
469,102,300 |
976 |
2019062525 Jun 2019 |
0 |
133 |
121 |
122 |
39,273 |
481,553,700 |
420 |
2019062626 Jun 2019 |
0 |
126 |
121 |
122 |
47,863 |
590,062,600 |
6,133 |
2019062727 Jun 2019 |
0 |
126 |
122 |
122 |
22,552 |
276,329,300 |
848 |
2019062828 Jun 2019 |
0 |
124 |
120 |
122 |
12,384 |
150,958,600 |
187 |
2019070101 Jul 2019 |
0 |
128 |
120 |
122 |
67,203 |
829,951,700 |
654 |
2019070202 Jul 2019 |
0 |
122 |
118 |
120 |
28,422 |
341,251,000 |
348 |
2019070303 Jul 2019 |
0 |
124 |
120 |
123 |
37,998 |
464,289,200 |
337 |
2019070404 Jul 2019 |
0 |
125 |
119 |
119 |
53,029 |
640,374,000 |
3,626 |
2019070505 Jul 2019 |
0 |
121 |
119 |
119 |
19,153 |
228,375,100 |
148 |
2019070808 Jul 2019 |
0 |
120 |
117 |
118 |
16,696 |
197,396,800 |
156 |
2019070909 Jul 2019 |
0 |
119 |
116 |
117 |
12,414 |
145,127,800 |
321 |
2019071010 Jul 2019 |
0 |
118 |
115 |
115 |
12,884 |
149,580,400 |
313 |
2019071111 Jul 2019 |
0 |
121 |
116 |
117 |
28,763 |
341,024,300 |
242 |
2019071212 Jul 2019 |
0 |
119 |
115 |
116 |
12,035 |
140,328,200 |
119 |
2019071515 Jul 2019 |
0 |
116 |
114 |
115 |
12,212 |
140,193,800 |
140 |
2019071717 Jul 2019 |
0 |
116 |
113 |
114 |
13,876 |
157,906,100 |
119 |
2019071818 Jul 2019 |
0 |
122 |
115 |
116 |
88,378 |
1,051,995,900 |
808 |
2019071919 Jul 2019 |
0 |
116 |
113 |
114 |
39,895 |
455,370,900 |
256 |
2019072222 Jul 2019 |
0 |
115 |
113 |
113 |
12,082 |
136,981,200 |
130 |
2019072323 Jul 2019 |
0 |
114 |
111 |
112 |
18,261 |
204,578,900 |
187 |
2019072424 Jul 2019 |
0 |
117 |
112 |
113 |
30,230 |
346,633,400 |
269 |
2019072525 Jul 2019 |
0 |
117 |
113 |
113 |
20,160 |
230,347,800 |
161 |
2019072626 Jul 2019 |
0 |
115 |
113 |
115 |
19,020 |
216,367,100 |
156 |
2019072929 Jul 2019 |
0 |
141 |
115 |
125 |
818,397 |
10,677,709,300 |
6,312 |
2019073030 Jul 2019 |
0 |
128 |
117 |
118 |
136,067 |
1,637,648,300 |
2,391 |
2019073131 Jul 2019 |
0 |
124 |
115 |
115 |
70,639 |
827,194,100 |
1,966 |
2019080101 Aug 2019 |
0 |
117 |
112 |
115 |
46,114 |
529,027,200 |
407 |
2019080202 Aug 2019 |
0 |
115 |
111 |
113 |
27,829 |
314,094,500 |
328 |
2019080505 Aug 2019 |
0 |
113 |
108 |
108 |
17,468 |
192,325,400 |
197 |
2019080606 Aug 2019 |
0 |
115 |
106 |
107 |
27,304 |
295,908,900 |
715 |
2019080707 Aug 2019 |
0 |
110 |
106 |
109 |
17,892 |
194,052,000 |
393 |
2019080808 Aug 2019 |
0 |
113 |
107 |
109 |
32,798 |
358,856,400 |
2,220 |
2019080909 Aug 2019 |
0 |
112 |
108 |
110 |
20,132 |
221,367,500 |
271 |
2019081212 Aug 2019 |
0 |
111 |
100 |
108 |
15,761 |
171,059,100 |
346 |
2019081313 Aug 2019 |
0 |
110 |
106 |
107 |
14,141 |
151,941,400 |
154 |
2019081515 Aug 2019 |
0 |
109 |
97 |
104 |
8,030 |
84,528,000 |
149 |
2019081616 Aug 2019 |
0 |
107 |
102 |
104 |
13,366 |
139,374,700 |
132 |
2019081919 Aug 2019 |
0 |
106 |
94 |
104 |
3,238 |
33,634,500 |
97 |
2019082020 Aug 2019 |
0 |
106 |
102 |
103 |
4,276 |
44,171,400 |
109 |
2019082121 Aug 2019 |
0 |
109 |
99 |
102 |
31,382 |
323,321,700 |
246 |
2019082222 Aug 2019 |
0 |
118 |
102 |
109 |
149,266 |
1,665,735,400 |
2,019 |
2019082323 Aug 2019 |
0 |
110 |
103 |
104 |
19,663 |
206,739,900 |
256 |
2019082626 Aug 2019 |
0 |
110 |
100 |
105 |
27,735 |
293,319,900 |
653 |
2019082727 Aug 2019 |
0 |
107 |
103 |
104 |
24,354 |
253,781,400 |
411 |
2019082828 Aug 2019 |
0 |
105 |
101 |
103 |
9,450 |
97,130,100 |
122 |
2019082929 Aug 2019 |
0 |
110 |
100 |
104 |
10,063 |
105,452,600 |
434 |
2019083030 Aug 2019 |
0 |
106 |
102 |
102 |
8,043 |
82,767,700 |
252 |
2019090202 Sep 2019 |
0 |
104 |
92 |
101 |
9,258 |
93,719,700 |
100 |
2019090303 Sep 2019 |
0 |
104 |
97 |
99 |
49,914 |
498,691,200 |
588 |
2019090404 Sep 2019 |
0 |
100 |
97 |
98 |
24,964 |
244,740,900 |
602 |
2019090505 Sep 2019 |
0 |
100 |
98 |
99 |
13,360 |
132,202,300 |
159 |
2019090606 Sep 2019 |
0 |
99 |
97 |
98 |
9,521 |
93,349,300 |
84 |
2019090909 Sep 2019 |
0 |
103 |
98 |
100 |
21,262 |
213,244,200 |
345 |
2019091010 Sep 2019 |
0 |
104 |
98 |
100 |
11,507 |
116,149,300 |
354 |
2019091111 Sep 2019 |
0 |
102 |
98 |
100 |
11,504 |
115,089,500 |
117 |
2019091212 Sep 2019 |
0 |
106 |
98 |
102 |
30,160 |
310,967,700 |
319 |
2019091313 Sep 2019 |
0 |
103 |
92 |
102 |
8,543 |
86,898,900 |
149 |
2019091616 Sep 2019 |
0 |
103 |
99 |
99 |
17,000 |
169,408,700 |
162 |
2019091717 Sep 2019 |
0 |
100 |
97 |
100 |
14,891 |
146,573,100 |
171 |
2019091818 Sep 2019 |
0 |
101 |
97 |
97 |
16,118 |
157,665,900 |
119 |
2019091919 Sep 2019 |
0 |
100 |
97 |
98 |
7,608 |
74,943,900 |
130 |
2019092020 Sep 2019 |
0 |
99 |
93 |
97 |
14,293 |
139,076,500 |
116 |
2019092323 Sep 2019 |
0 |
99 |
97 |
97 |
7,022 |
68,639,700 |
65 |
2019092424 Sep 2019 |
0 |
98 |
95 |
95 |
12,847 |
123,955,100 |
92 |
2019092525 Sep 2019 |
0 |
97 |
94 |
95 |
9,461 |
90,117,300 |
89 |
2019092626 Sep 2019 |
0 |
97 |
95 |
95 |
4,619 |
44,107,700 |
270 |
2019093030 Sep 2019 |
0 |
97 |
93 |
96 |
2,510 |
24,019,400 |
94 |
2019100101 Oct 2019 |
0 |
103 |
91 |
96 |
33,523 |
330,477,500 |
461 |
2019100202 Oct 2019 |
0 |
100 |
94 |
95 |
14,945 |
143,372,100 |
379 |
2019100404 Oct 2019 |
0 |
97 |
90 |
94 |
5,663 |
53,782,200 |
530 |
2019100707 Oct 2019 |
0 |
105 |
93 |
94 |
13,579 |
129,278,400 |
234 |
2019100808 Oct 2019 |
0 |
96 |
93 |
94 |
9,931 |
93,445,500 |
135 |
2019101010 Oct 2019 |
0 |
96 |
93 |
94 |
4,747 |
44,580,800 |
59 |
2019101111 Oct 2019 |
0 |
95 |
84 |
94 |
8,195 |
76,801,400 |
65 |
2019101414 Oct 2019 |
0 |
95 |
92 |
93 |
4,838 |
45,130,900 |
61 |
2019101515 Oct 2019 |
0 |
94 |
92 |
93 |
5,126 |
47,686,800 |
77 |
2019101616 Oct 2019 |
0 |
99 |
91 |
95 |
17,339 |
164,662,400 |
177 |
2019101717 Oct 2019 |
0 |
97 |
93 |
96 |
6,135 |
58,290,100 |
80 |
2019101818 Oct 2019 |
0 |
97 |
92 |
95 |
5,576 |
52,959,000 |
79 |
2019102121 Oct 2019 |
0 |
101 |
94 |
98 |
27,159 |
266,767,100 |
326 |
2019102222 Oct 2019 |
0 |
100 |
97 |
99 |
5,182 |
50,647,000 |
81 |
2019102323 Oct 2019 |
0 |
106 |
97 |
102 |
46,565 |
478,570,200 |
409 |
2019102424 Oct 2019 |
0 |
104 |
92 |
100 |
28,214 |
281,978,400 |
203 |
2019102525 Oct 2019 |
0 |
103 |
90 |
99 |
11,256 |
112,508,600 |
170 |
2019102828 Oct 2019 |
0 |
102 |
89 |
99 |
8,623 |
86,404,700 |
104 |
2019102929 Oct 2019 |
0 |
100 |
98 |
98 |
5,185 |
51,314,600 |
83 |
2019103131 Oct 2019 |
0 |
99 |
88 |
96 |
2,240 |
21,709,100 |
63 |
2019110101 Nov 2019 |
0 |
98 |
88 |
95 |
4,301 |
40,992,700 |
66 |
2019110505 Nov 2019 |
0 |
98 |
91 |
95 |
12,227 |
115,033,800 |
143 |
2019110606 Nov 2019 |
0 |
95 |
93 |
93 |
7,098 |
66,342,200 |
51 |
2019110707 Nov 2019 |
0 |
97 |
92 |
92 |
11,199 |
105,403,000 |
70 |
2019110808 Nov 2019 |
0 |
97 |
82 |
91 |
9,700 |
89,138,000 |
69 |
2019111111 Nov 2019 |
0 |
95 |
85 |
91 |
7,202 |
65,488,100 |
49 |
2019111212 Nov 2019 |
0 |
93 |
87 |
91 |
15,390 |
138,390,800 |
180 |
2019111313 Nov 2019 |
0 |
92 |
81 |
90 |
5,028 |
45,198,200 |
81 |
2019111515 Nov 2019 |
0 |
90 |
87 |
88 |
3,808 |
33,676,100 |
57 |
2019111818 Nov 2019 |
0 |
89 |
86 |
89 |
2,839 |
24,750,500 |
31 |
2019111919 Nov 2019 |
0 |
89 |
83 |
86 |
3,377 |
28,702,000 |
70 |
2019112020 Nov 2019 |
0 |
90 |
76 |
89 |
20,201 |
176,832,900 |
417 |
2019112121 Nov 2019 |
0 |
89 |
84 |
85 |
7,350 |
62,262,000 |
44 |
2019112222 Nov 2019 |
0 |
90 |
75 |
83 |
3,484 |
29,125,000 |
64 |
2019112525 Nov 2019 |
0 |
84 |
73 |
84 |
9,000 |
74,021,000 |
66 |
2019112626 Nov 2019 |
0 |
88 |
82 |
85 |
1,515 |
12,698,800 |
76 |
2019112727 Nov 2019 |
0 |
88 |
75 |
83 |
3,413 |
28,683,200 |
69 |
2019112828 Nov 2019 |
0 |
85 |
79 |
79 |
4,687 |
38,294,200 |
62 |
2019112929 Nov 2019 |
0 |
88 |
81 |
83 |
3,894 |
32,116,300 |
65 |
2019120202 Dec 2019 |
0 |
88 |
73 |
86 |
6,062 |
51,434,900 |
67 |
2019120606 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 |
|
- |
2019052929 May 2019 |
2019062626 Jun 2019 |
Active |