Efek Terdaftar

Jaya Konstruksi Manggala Pratama Tbk PT

Security name
Jaya Konstruksi Manggala Pratama Tbk
Issuer
Jaya Konstruksi Manggala Pratama Tbk PT
ISIN Code
ID1000129307
Short Code
JKON
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
16,308,519,860.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
16,308,519,860 (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
02 May 2023 0 125 120 120 80,682 981,606,400 867
02 May 2023 0 125 120 120 80,682 981,606,400 867
02 May 2023 0 125 120 120 80,682 981,606,400 867
02 May 2023 0 125 120 120 80,682 981,606,400 867
03 May 2023 0 121 119 120 56,539 677,360,000 507
04 May 2023 0 121 119 120 49,974 599,450,300 366
05 May 2023 0 122 117 121 91,318 1,087,215,000 689
08 May 2023 0 125 119 119 327,949 3,992,320,600 11,848
09 May 2023 0 122 119 119 64,405 770,604,000 593
10 May 2023 0 122 118 120 148,712 1,787,813,700 1,239
11 May 2023 0 121 117 118 85,439 1,011,410,700 579
12 May 2023 0 119 116 116 81,793 954,491,400 688
15 May 2023 0 118 113 118 82,238 950,774,800 681
16 May 2023 0 123 116 117 361,983 4,338,617,300 21,780
17 May 2023 0 119 116 116 66,807 779,438,000 731
19 May 2023 0 118 114 114 87,855 1,014,192,100 620
22 May 2023 0 115 110 113 87,929 983,533,000 685
23 May 2023 0 115 112 112 30,351 341,523,600 427
24 May 2023 0 113 110 112 33,658 376,142,800 329
25 May 2023 0 114 111 111 27,152 304,690,400 487
29 May 2023 0 111 105 106 95,105 1,017,354,300 771
30 May 2023 0 108 105 106 93,818 996,002,400 750
31 May 2023 0 107 103 104 72,618 756,994,600 645
05 Jun 2023 0 108 94 108 163,520 1,672,594,700 1,145
06 Jun 2023 0 116 108 111 234,817 2,629,801,500 1,986
07 Jun 2023 0 114 108 109 114,266 1,258,947,300 921
08 Jun 2023 0 112 109 109 52,360 575,965,600 510
09 Jun 2023 0 110 106 107 94,727 1,019,435,000 658
12 Jun 2023 0 109 106 108 40,222 434,106,800 554
13 Jun 2023 0 113 105 110 160,027 1,763,700,500 3,021
14 Jun 2023 0 112 109 110 65,884 726,078,700 530
15 Jun 2023 0 111 108 108 84,126 914,332,800 493
16 Jun 2023 0 107 105 106 52,969 561,230,700 595
19 Jun 2023 0 110 105 108 102,159 1,102,661,400 4,528
20 Jun 2023 0 109 106 107 27,805 298,243,100 279
21 Jun 2023 0 108 106 106 46,035 491,672,400 298
22 Jun 2023 0 108 105 106 26,373 279,764,900 295
23 Jun 2023 0 107 105 107 47,631 502,256,400 346
26 Jun 2023 0 107 105 106 25,758 270,858,000 299
27 Jun 2023 0 108 104 107 52,797 560,719,700 350
03 Jul 2023 0 109 106 106 37,977 404,895,300 333
04 Jul 2023 0 109 106 109 47,618 510,840,400 513
05 Jul 2023 0 115 108 111 221,704 2,482,176,400 11,899
06 Jul 2023 0 113 111 113 60,931 679,074,300 451
07 Jul 2023 0 113 111 111 84,578 945,681,700 545
10 Jul 2023 0 114 111 114 59,374 671,257,800 421
11 Jul 2023 0 115 113 114 72,390 824,236,200 513
12 Jul 2023 0 117 114 116 83,555 966,169,900 681
13 Jul 2023 0 119 113 113 106,552 1,224,831,400 846
14 Jul 2023 0 116 111 113 31,536 358,816,900 393
17 Jul 2023 0 117 113 115 63,229 728,607,000 441
18 Jul 2023 0 117 115 116 64,502 744,395,900 365
20 Jul 2023 0 118 116 118 48,455 569,431,400 439
21 Jul 2023 0 123 119 122 224,118 2,719,523,200 1,558
24 Jul 2023 0 124 119 120 92,903 1,121,956,600 792
25 Jul 2023 0 122 117 117 56,762 668,607,300 603
26 Jul 2023 0 122 118 119 53,505 638,853,900 509
27 Jul 2023 0 121 116 116 95,804 1,126,085,700 579
28 Jul 2023 0 120 116 117 94,218 1,108,307,900 417
31 Jul 2023 0 122 117 117 231,585 2,769,395,000 8,347
01 Aug 2023 0 117 111 112 191,769 2,186,099,300 1,096
02 Aug 2023 0 114 111 113 36,801 412,096,200 317
04 Aug 2023 0 115 112 112 52,468 597,503,400 295
07 Aug 2023 0 114 110 110 97,682 1,078,908,900 435
08 Aug 2023 0 111 108 110 60,790 667,441,200 377
09 Aug 2023 0 112 109 110 27,286 300,761,300 276
10 Aug 2023 0 112 109 110 64,165 705,394,100 283
11 Aug 2023 0 112 109 110 34,411 379,965,800 269
14 Aug 2023 0 111 107 108 77,933 844,769,500 431
15 Aug 2023 0 111 106 108 147,396 1,600,686,400 6,659
16 Aug 2023 0 109 107 108 22,216 240,053,100 221
18 Aug 2023 0 114 108 111 235,289 2,629,407,400 13,911
21 Aug 2023 0 112 109 110 51,843 573,670,100 479
22 Aug 2023 0 112 108 112 86,106 943,440,900 389
23 Aug 2023 0 114 110 110 212,786 2,376,062,100 5,401
24 Aug 2023 0 111 108 109 57,140 623,565,600 493
25 Aug 2023 0 110 108 108 24,075 261,618,400 191
28 Aug 2023 0 110 107 108 36,565 395,206,400 287
29 Aug 2023 0 113 108 110 101,884 1,119,003,400 545
30 Aug 2023 0 111 109 110 65,113 716,522,800 315
31 Aug 2023 0 113 107 107 199,940 2,194,918,700 7,474
01 Sep 2023 0 109 106 106 72,424 775,897,100 466
04 Sep 2023 0 107 106 106 38,697 411,321,800 289
05 Sep 2023 0 106 101 104 119,698 1,236,309,800 709
06 Sep 2023 0 109 103 103 230,724 2,442,313,100 8,259
07 Sep 2023 0 105 103 103 25,417 264,053,800 312
08 Sep 2023 0 111 103 108 318,540 3,454,057,700 1,811
11 Sep 2023 0 112 105 106 510,438 5,625,502,600 17,099
12 Sep 2023 0 108 105 105 58,608 622,178,400 502
13 Sep 2023 0 109 103 105 153,034 1,632,262,200 8,127
14 Sep 2023 0 107 104 105 31,885 334,941,600 337
15 Sep 2023 0 106 104 104 50,216 526,362,600 210
18 Sep 2023 0 105 102 102 141,685 1,457,973,800 767
19 Sep 2023 0 105 101 102 131,959 1,348,898,400 2,007
20 Sep 2023 0 104 101 101 114,406 1,168,581,000 528
21 Sep 2023 0 107 101 105 216,704 2,258,031,800 1,150
22 Sep 2023 0 137 104 127 4,922,664 61,689,161,700 18,732
25 Sep 2023 0 130 120 121 1,332,215 16,419,247,400 5,701
26 Sep 2023 0 124 110 120 1,598,747 18,465,760,300 4,971
27 Sep 2023 0 133 118 133 3,037,865 38,313,641,700 13,823
29 Sep 2023 0 135 126 133 1,120,028 14,613,794,800 4,048
02 Oct 2023 0 153 132 144 4,883,508 70,402,608,300 25,181
03 Oct 2023 0 151 137 139 2,178,894 31,475,495,200 18,968
04 Oct 2023 0 144 124 127 1,971,439 25,805,087,200 8,167
05 Oct 2023 0 130 117 119 895,674 11,060,861,600 3,926
06 Oct 2023 0 127 117 119 505,076 6,094,416,900 3,533
09 Oct 2023 0 120 113 115 338,515 3,949,316,300 2,813
10 Oct 2023 0 122 114 117 421,770 4,979,122,100 3,212
11 Oct 2023 0 125 118 120 1,034,218 12,556,548,600 4,979
12 Oct 2023 0 122 112 114 444,102 5,228,526,400 2,631
13 Oct 2023 0 117 108 109 444,851 4,994,692,500 2,564
16 Oct 2023 0 113 95 106 231,903 2,489,884,900 1,598
17 Oct 2023 0 112 106 107 333,591 3,596,480,400 2,123
18 Oct 2023 0 108 104 105 277,466 2,930,429,800 1,480
19 Oct 2023 0 107 103 104 152,407 1,595,074,800 1,261
20 Oct 2023 0 107 102 104 243,838 2,552,238,200 1,423
23 Oct 2023 0 106 102 102 98,184 1,012,697,200 989
24 Oct 2023 0 105 103 103 76,007 787,977,300 659
25 Oct 2023 0 110 103 110 258,743 2,775,252,500 1,622
26 Oct 2023 0 111 103 104 556,959 5,900,793,900 21,076
27 Oct 2023 0 106 103 103 114,526 1,187,470,600 966
30 Oct 2023 0 104 100 100 140,426 1,429,447,000 940
31 Oct 2023 0 103 100 101 107,843 1,094,277,100 550
01 Nov 2023 0 107 101 101 171,790 1,777,908,800 900
02 Nov 2023 0 105 101 102 212,935 2,195,121,900 863
03 Nov 2023 0 107 102 103 145,506 1,515,466,800 951
06 Nov 2023 0 106 103 105 67,851 708,822,200 490
07 Nov 2023 0 106 96 99 445,714 4,491,635,100 1,755
08 Nov 2023 0 101 93 93 864,427 8,310,676,100 4,760
09 Nov 2023 0 96 90 91 387,253 3,589,696,300 1,777
10 Nov 2023 0 95 90 94 115,975 1,072,939,300 732
13 Nov 2023 0 97 92 94 160,348 1,510,239,700 871
14 Nov 2023 0 101 92 92 89,740 835,372,700 570
15 Nov 2023 0 96 92 94 179,520 1,687,074,700 988
16 Nov 2023 0 95 93 95 59,865 562,684,500 491
17 Nov 2023 0 96 92 92 184,448 1,712,343,900 873
20 Nov 2023 0 93 84 90 191,885 1,749,679,400 1,398
21 Nov 2023 0 91 86 87 376,849 3,298,446,600 2,055
22 Nov 2023 0 88 84 86 175,386 1,500,882,500 891
23 Nov 2023 0 88 78 87 63,874 551,127,900 445
24 Nov 2023 0 88 84 86 175,820 1,510,589,200 1,001
27 Nov 2023 0 89 84 86 296,076 2,568,154,400 6,323
28 Nov 2023 0 92 86 91 164,728 1,475,862,600 1,439
29 Nov 2023 0 93 89 89 81,955 737,104,200 584
30 Nov 2023 0 91 87 87 74,024 651,578,000 467
01 Dec 2023 0 90 87 89 55,816 494,782,100 330
04 Dec 2023 0 91 88 89 70,440 627,677,500 546
05 Dec 2023 0 95 88 93 241,542 2,225,082,400 1,734
06 Dec 2023 0 94 89 90 89,956 816,574,700 737
07 Dec 2023 0 91 87 88 59,284 523,576,000 580
08 Dec 2023 0 89 87 88 44,129 387,129,200 423
11 Dec 2023 0 89 85 86 93,641 804,248,600 612
12 Dec 2023 0 88 85 85 91,924 789,522,800 1,372
13 Dec 2023 0 86 84 84 58,018 490,378,400 426
14 Dec 2023 0 90 84 89 130,811 1,147,014,500 1,027
15 Dec 2023 0 90 86 87 61,124 535,279,300 485
18 Dec 2023 0 90 87 88 40,003 353,167,400 458
19 Dec 2023 0 89 85 87 77,148 670,721,900 450
20 Dec 2023 0 89 86 87 47,662 417,340,600 330
21 Dec 2023 0 90 87 89 25,875 229,257,200 389
22 Dec 2023 0 91 88 88 44,348 394,755,400 347
27 Dec 2023 0 89 87 88 49,653 436,051,200 333
28 Dec 2023 0 89 87 88 17,740 156,271,400 227
29 Dec 2023 0 90 87 89 31,012 274,388,700 302
02 Jan 2024 0 91 88 91 42,510 381,957,800 411
03 Jan 2024 0 98 89 90 26,931 242,690,700 266
04 Jan 2024 0 91 89 90 42,557 382,008,400 378
05 Jan 2024 0 91 89 90 33,373 299,628,400 290
08 Jan 2024 0 92 89 90 66,579 598,013,400 452
09 Jan 2024 0 91 88 90 28,689 256,066,400 286
10 Jan 2024 0 94 89 91 211,623 1,939,483,800 8,508
11 Jan 2024 0 92 89 89 39,421 353,999,200 406
12 Jan 2024 0 90 88 89 36,380 324,165,200 386
15 Jan 2024 0 91 88 91 40,454 363,693,500 291
16 Jan 2024 0 91 89 90 53,297 479,871,200 313
17 Jan 2024 0 91 89 90 63,403 570,983,300 259
18 Jan 2024 0 91 89 90 34,887 313,551,900 259
19 Jan 2024 0 91 89 90 41,407 372,689,800 125
22 Jan 2024 0 93 89 91 84,109 760,822,100 363
23 Jan 2024 0 91 89 89 60,126 539,607,400 215
24 Jan 2024 0 90 88 88 62,479 553,071,000 341
25 Jan 2024 0 90 88 89 25,897 230,704,100 278
26 Jan 2024 0 90 88 88 37,070 329,629,800 213
29 Jan 2024 0 90 87 87 38,449 337,154,200 350
30 Jan 2024 0 88 86 87 30,906 268,328,000 263
31 Jan 2024 0 88 86 86 23,878 207,283,300 285
01 Feb 2024 0 88 86 86 23,554 204,452,400 338
02 Feb 2024 0 88 86 86 25,315 218,907,400 190
06 Feb 2024 0 88 86 86 41,770 360,532,100 494
07 Feb 2024 0 87 85 86 27,144 233,072,800 219
12 Feb 2024 0 88 86 88 19,105 166,214,400 228
13 Feb 2024 0 88 86 87 28,488 247,605,900 181
15 Feb 2024 0 107 85 100 1,961,471 19,445,180,200 12,860
16 Feb 2024 0 101 91 92 410,750 3,879,561,100 2,363
19 Feb 2024 0 96 90 92 124,141 1,144,301,400 1,026
20 Feb 2024 0 94 89 91 142,925 1,297,840,400 1,027
21 Feb 2024 0 92 88 88 73,071 651,038,000 606
22 Feb 2024 0 91 88 91 47,860 429,014,400 397
23 Feb 2024 0 91 89 90 22,202 198,704,800 304
26 Feb 2024 0 90 89 90 11,195 99,998,700 479
27 Feb 2024 0 90 88 88 34,513 305,208,700 401
28 Feb 2024 0 89 87 87 41,656 364,162,800 728
29 Feb 2024 0 107 91 97 2,219,459 22,409,741,400 13,693
01 Mar 2024 0 101 94 97 319,370 3,132,128,700 2,650
04 Mar 2024 0 100 93 96 232,784 2,205,421,300 1,675
05 Mar 2024 0 104 94 94 616,120 6,137,966,400 3,889
06 Mar 2024 0 97 93 93 151,334 1,433,582,400 1,136
07 Mar 2024 0 96 93 94 66,606 625,689,900 482
08 Mar 2024 0 102 94 97 452,516 4,459,382,100 2,998
13 Mar 2024 0 98 95 96 171,117 1,647,137,700 897
14 Mar 2024 0 101 96 98 243,075 2,392,058,100 1,460
15 Mar 2024 0 99 96 96 101,369 981,628,200 559
18 Mar 2024 0 101 96 97 262,126 2,586,769,200 10,077
19 Mar 2024 0 107 96 104 1,150,183 11,870,895,500 5,779
20 Mar 2024 0 113 102 104 1,307,113 14,150,313,000 8,873
21 Mar 2024 0 107 103 104 169,061 1,767,584,400 1,191
22 Mar 2024 0 105 99 101 240,099 2,425,418,300 1,536
26 Mar 2024 0 101 99 99 61,087 607,933,500 540
27 Mar 2024 0 101 97 98 105,179 1,037,947,500 927
01 Apr 2024 0 97 94 95 100,634 953,866,400 800
02 Apr 2024 0 96 94 95 48,625 460,868,900 388
03 Apr 2024 0 96 93 95 73,342 691,504,100 532
04 Apr 2024 0 100 94 98 91,210 884,075,900 792
05 Apr 2024 0 98 95 96 26,360 254,067,800 252
16 Apr 2024 0 96 92 93 132,400 1,237,029,600 572
17 Apr 2024 0 97 92 94 62,833 590,688,700 356
18 Apr 2024 0 95 91 92 60,041 556,035,900 358
19 Apr 2024 0 93 88 89 134,698 1,209,314,000 621
22 Apr 2024 0 94 89 91 72,280 663,337,900 531
23 Apr 2024 0 94 90 91 72,211 662,404,500 447
24 Apr 2024 0 92 89 90 42,279 382,139,800 680

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Nov 2023 18 Dec 2023 Active
Cash Dividend (1 JKON : 3 IDR) 15 Jun 2023 19 Jun 2023 07 Jul 2023 Active
Proxy Voting   - 15 May 2023 07 Jun 2023 Active
Proxy Voting   - 30 May 2022 22 Jun 2022 Active
Proxy Voting   - 28 May 2021 22 Jun 2021 Active
Cash Dividend (1 JKON : 2.4 IDR) 24 Jul 2020 28 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 23 Jun 2020 16 Jul 2020 Active
Proxy Voting   - 17 Sep 2019 10 Oct 2019 Active
Cash Dividend (1 JKON : 3.3 IDR) 03 Jul 2019 05 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Cash Dividend (1 JKON : 5.8 IDR) 25 Jun 2018 28 Jun 2018 20 Jul 2018 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Nov 2017 11 Dec 2017 Active
Cash Dividend (1 JKON : 6.4 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Cash Dividend (1 JKON : 4.5 IDR) 08 Jun 2016 13 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Cash Dividend (1 JKON : 4.3 IDR) 10 Jun 2015 15 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 11 May 2015 03 Jun 2015 Active
Cash Dividend (1 JKON : 4.2 IDR) 19 Jun 2014 24 Jun 2014 08 Jul 2014 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Mandatory Conversion (1 JKON : 5 JKON ) - 30 Sep 2013 01 Oct 2013 Active
Cash Dividend (1 JKON : 18.5 IDR) 12 Jul 2013 17 Jul 2013 31 Jul 2013 Active
Right Distribution (9 JKON : 1 JKON-R ) 01 Jul 2013 04 Jul 2013 05 Jul 2013 Active
Proxy Voting   - 05 Jun 2013 24 Jun 2013 Active
Cash Dividend (1 JKON : 15 IDR) 15 Jun 2012 20 Jun 2012 04 Jul 2012 Active
Proxy Voting   - 04 May 2012 22 May 2012 Active
Cash Dividend (1 JKON : 13 IDR) 30 Jun 2011 05 Jul 2011 19 Jul 2011 Active
Proxy Voting   - 20 May 2011 07 Jun 2011 Active
Cash Dividend (1 JKON : 14 IDR) 28 Jun 2010 01 Jul 2010 14 Jul 2010 Active
Proxy Voting   - 29 Apr 2010 17 May 2010 Active
Cash Dividend (1 JKON : 10.5 IDR) 10 Jun 2009 15 Jun 2009 24 Jun 2009 Active
Proxy Voting   - 01 May 2009 19 May 2009 Active
Cash Dividend (1 JKON : 8.5 IDR) 06 Jun 2008 11 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 30 Apr 2008 16 May 2008 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online