Efek Terdaftar

Jasuindo Tiga Perkasa Tbk, PT

Security name
Jasuindo Tiga Perkasa Tbk
Issuer
Jasuindo Tiga Perkasa Tbk, PT
ISIN Code
ID1000120603
Short Code
JTPE
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
1,713,012,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
26 Juli 2011
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
1,713,012,500 (Total)
As of 28 Jan 2020
100.00% Scripless = 1,713,012,500.000
Local Percentage
74.14%
Foreign Percentage
25.86%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2019 0 610 595 595 13,377 807,989,500 96
06 Feb 2019 0 595 570 575 20,065 1,173,738,500 170
07 Feb 2019 0 575 555 560 15,042 850,560,000 112
08 Feb 2019 0 580 535 580 86,745 4,898,384,500 312
11 Feb 2019 0 585 570 570 14,692 851,339,000 118
13 Feb 2019 0 640 565 640 73,224 4,463,256,000 483
14 Feb 2019 0 690 640 650 158,048 10,489,451,000 758
15 Feb 2019 0 655 650 650 9,534 619,712,500 69
18 Feb 2019 0 695 650 690 70,404 4,742,129,000 570
21 Feb 2019 0 675 665 665 6,333 424,939,500 53
22 Feb 2019 0 675 660 670 15,727 1,049,549,500 129
25 Feb 2019 0 680 660 680 17,434 1,167,016,500 85
26 Feb 2019 0 680 675 675 4,528 306,821,500 29
27 Feb 2019 0 675 635 670 28,288 1,865,413,000 179
28 Feb 2019 0 670 645 645 12,246 805,373,500 55
01 Mar 2019 0 645 635 645 13,363 857,968,500 61
04 Mar 2019 0 645 640 645 2,575 166,076,000 33
05 Mar 2019 0 660 640 660 13,928 904,440,500 115
06 Mar 2019 0 660 650 650 6,792 445,780,000 51
11 Mar 2019 0 700 650 655 132,849 8,960,069,500 625
14 Mar 2019 0 660 640 645 49,809 3,248,537,000 189
15 Mar 2019 0 645 635 640 5,606 359,421,500 41
19 Mar 2019 0 645 620 640 19,738 1,249,241,500 153
20 Mar 2019 0 665 635 660 117,949 7,625,913,000 470
21 Mar 2019 0 675 640 665 95,136 6,267,879,500 632
22 Mar 2019 0 690 660 685 40,121 2,715,823,000 196
25 Mar 2019 0 685 650 650 17,614 1,177,163,500 113
26 Mar 2019 0 650 645 645 3,343 216,772,000 28
27 Mar 2019 0 650 645 650 3,092 199,448,500 32
28 Mar 2019 0 695 645 680 161,159 10,816,851,000 723
29 Mar 2019 0 765 675 765 169,813 12,245,215,500 1,590
01 Apr 2019 0 765 745 745 114,069 8,649,180,500 732
02 Apr 2019 0 745 720 725 38,362 2,805,272,000 287
04 Apr 2019 0 730 690 695 91,281 6,459,533,000 564
05 Apr 2019 0 705 695 705 11,903 831,294,000 107
08 Apr 2019 0 785 705 785 224,348 16,821,846,500 1,717
09 Apr 2019 0 805 740 760 170,593 13,157,909,000 1,600
10 Apr 2019 0 800 750 790 131,050 10,219,797,500 1,050
11 Apr 2019 0 795 785 790 18,888 1,491,193,500 212
12 Apr 2019 0 795 785 795 17,091 1,351,978,000 157
15 Apr 2019 0 800 760 765 32,685 2,567,390,000 219
16 Apr 2019 0 765 740 750 55,032 4,152,531,000 400
18 Apr 2019 0 755 730 755 27,247 2,028,004,500 283
22 Apr 2019 0 755 745 745 9,708 730,076,000 125
23 Apr 2019 0 815 735 810 84,498 6,529,159,500 652
24 Apr 2019 0 815 775 810 56,036 4,466,801,000 465
25 Apr 2019 0 840 805 820 128,672 10,578,112,000 720
26 Apr 2019 0 825 790 820 50,745 4,112,969,500 272
29 Apr 2019 0 820 810 810 6,896 562,113,000 79
30 Apr 2019 0 830 805 830 37,553 3,079,313,500 171
02 May 2019 0 835 800 805 34,778 2,838,327,000 185
03 May 2019 0 815 795 805 37,812 3,043,393,000 228
06 May 2019 0 805 795 805 10,026 802,933,500 84
07 May 2019 0 850 800 850 146,580 12,226,493,500 678
08 May 2019 0 870 845 865 151,001 13,005,991,500 1,286
09 May 2019 0 870 775 805 216,816 17,586,506,000 1,416
10 May 2019 0 875 800 875 138,224 11,731,657,500 809
13 May 2019 0 915 875 910 139,353 12,455,073,000 1,284
14 May 2019 0 910 880 900 74,081 6,653,848,000 571
15 May 2019 0 920 900 910 59,650 5,424,518,000 534
16 May 2019 0 915 875 905 80,159 7,221,770,000 469
17 May 2019 0 930 905 930 58,504 5,368,685,000 461
20 May 2019 0 950 930 935 67,037 6,297,040,500 584
21 May 2019 0 940 845 880 97,550 8,754,293,500 824
22 May 2019 0 885 845 855 48,988 4,233,640,000 504
23 May 2019 0 860 850 855 12,956 1,106,528,000 237
24 May 2019 0 875 850 860 20,891 1,800,465,500 258
27 May 2019 0 875 855 855 27,115 2,341,082,000 308
28 May 2019 0 860 835 840 30,500 2,580,422,500 310
29 May 2019 0 840 815 815 20,644 1,706,761,000 271
31 May 2019 0 825 805 825 22,303 1,818,459,500 181
10 Jun 2019 0 870 825 845 48,005 4,076,143,000 340
11 Jun 2019 0 895 845 895 41,994 3,648,317,000 269
12 Jun 2019 0 920 885 895 138,411 12,532,239,000 972
13 Jun 2019 0 895 860 865 33,460 2,896,963,000 300
14 Jun 2019 0 865 855 860 7,319 630,848,500 87
17 Jun 2019 0 860 830 845 78,710 6,683,247,000 347
18 Jun 2019 0 900 840 900 83,882 7,372,664,000 383
19 Jun 2019 0 930 890 930 67,973 6,213,964,500 509
20 Jun 2019 0 970 930 965 103,714 9,880,175,500 947
21 Jun 2019 0 980 895 920 150,258 14,184,730,000 664
24 Jun 2019 0 930 875 875 44,767 4,043,835,500 505
25 Jun 2019 0 895 855 895 49,730 4,352,526,500 498
26 Jun 2019 0 895 885 890 12,624 1,125,668,000 205
27 Jun 2019 0 920 880 920 108,838 9,885,755,500 454
28 Jun 2019 0 980 915 975 171,620 16,416,048,000 1,103
01 Jul 2019 0 1,000 960 995 97,706 9,652,294,500 604
02 Jul 2019 0 1,000 980 980 11,273 1,114,615,500 137
04 Jul 2019 0 980 970 980 13,036 1,272,890,500 99
05 Jul 2019 0 980 970 970 8,420 821,519,000 70
09 Jul 2019 0 1,015 970 1,005 129,526 12,897,179,000 566
10 Jul 2019 0 1,015 950 980 92,953 9,169,584,000 488
11 Jul 2019 0 980 970 970 7,935 774,790,500 96
12 Jul 2019 0 975 970 975 6,645 645,281,500 67
15 Jul 2019 0 990 970 990 32,672 3,206,247,500 172
17 Jul 2019 0 985 980 980 6,516 640,468,000 99
18 Jul 2019 0 980 970 970 11,149 1,090,401,500 67
19 Jul 2019 0 1,010 970 1,010 122,652 12,159,458,500 470
22 Jul 2019 0 1,015 1,000 1,000 13,867 1,397,891,500 140
24 Jul 2019 0 1,000 985 1,000 18,136 1,801,881,500 111
25 Jul 2019 0 1,030 1,000 1,030 66,498 6,772,269,500 382
29 Jul 2019 0 1,050 995 995 90,121 9,255,341,000 547
30 Jul 2019 0 995 990 990 6,933 688,371,500 101
31 Jul 2019 0 990 985 985 9,614 950,870,000 108
01 Aug 2019 0 990 985 985 5,494 541,813,000 69
02 Aug 2019 0 1,005 985 995 35,886 3,568,172,500 229
05 Aug 2019 0 995 985 985 8,369 829,935,000 125
06 Aug 2019 0 985 970 970 12,319 1,204,201,000 124
07 Aug 2019 0 970 965 970 9,870 956,113,500 97
08 Aug 2019 0 970 965 965 6,042 585,212,500 53
09 Aug 2019 0 965 955 965 10,123 973,443,500 90
12 Aug 2019 0 965 960 960 6,313 608,484,500 49
13 Aug 2019 0 965 960 965 8,404 807,320,500 77
14 Aug 2019 0 1,030 960 1,030 110,745 11,109,613,000 391
15 Aug 2019 0 1,030 1,020 1,025 10,610 1,088,286,000 90
16 Aug 2019 0 1,025 1,020 1,020 5,336 546,046,000 52
21 Aug 2019 0 1,020 1,015 1,015 4,307 438,697,500 36
23 Aug 2019 0 1,010 1,005 1,010 5,184 523,533,500 29
28 Aug 2019 0 1,010 1,005 1,005 4,165 419,907,500 21
03 Sep 2019 0 990 985 985 7,156 706,278,000 38
06 Sep 2019 0 985 980 980 3,737 367,558,000 29
13 Sep 2019 0 970 965 970 2,649 255,723,000 34
17 Sep 2019 0 970 965 965 2,377 229,383,000 15
26 Sep 2019 0 990 960 990 32,364 3,161,856,000 114
27 Sep 2019 0 990 985 985 6,241 616,175,500 38
30 Sep 2019 0 985 980 985 3,139 309,047,500 37
03 Oct 2019 0 970 965 965 3,125 302,985,500 23
04 Oct 2019 0 970 960 960 3,990 384,964,500 29
07 Oct 2019 0 965 940 940 9,727 926,462,500 85
09 Oct 2019 0 930 920 920 4,070 376,369,000 34
14 Oct 2019 0 910 895 905 7,052 637,046,500 53
15 Oct 2019 0 910 900 910 2,598 236,022,000 31
16 Oct 2019 0 910 905 910 5,614 510,217,000 44
17 Oct 2019 0 910 905 910 4,239 385,427,500 43
18 Oct 2019 0 915 905 915 9,790 894,377,000 51
24 Oct 2019 0 935 930 935 4,301 401,910,500 33
25 Oct 2019 0 965 930 965 24,153 2,296,827,000 155
29 Oct 2019 0 960 960 960 2,072 198,912,000 28
30 Oct 2019 0 975 960 975 8,330 805,294,500 62
04 Nov 2019 0 995 975 990 33,075 3,255,644,500 121
05 Nov 2019 0 995 990 995 3,244 322,165,000 17
06 Nov 2019 0 995 990 990 2,923 290,000,500 18
07 Nov 2019 0 995 990 990 2,886 285,717,500 17
08 Nov 2019 0 995 980 990 20,964 2,066,670,000 68
15 Nov 2019 0 975 880 880 4,382 405,697,000 26
18 Nov 2019 0 890 660 660 112,941 7,646,701,500 325
20 Nov 2019 0 950 870 945 16,079 1,495,961,500 393
22 Nov 2019 0 925 920 920 3,682 340,026,000 42
26 Nov 2019 0 920 915 915 1,759 160,964,500 24
28 Nov 2019 0 920 915 915 9,997 914,730,500 43
06 Dec 2019 0 915 910 910 3,916 356,383,000 23
09 Dec 2019 0 915 910 910 3,487 317,322,000 29
13 Dec 2019 0 925 920 920 3,877 356,689,000 17
20 Dec 2019 0 940 925 940 16,305 1,521,406,000 69
23 Dec 2019 0 970 940 955 36,091 3,446,047,500 219
27 Jan 2020 0 970 965 965 1,444 139,358,000 16

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 JTPE : 30 IDR) 12 Jun 2019 14 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Cash Dividend (1 JTPE : 15 IDR) 18 Dec 2018 20 Dec 2018 08 Jan 2019 Active
Cash Dividend (1 JTPE : 17 IDR) 02 Jul 2018 05 Jul 2018 25 Jul 2018 Active
Proxy Voting   - 30 May 2018 25 Jun 2018 Active
Cash Dividend (1 JTPE : 15 IDR) 22 Dec 2017 29 Dec 2017 15 Jan 2018 Active
Cash Dividend (1 JTPE : 29 IDR) 21 Jun 2017 04 Jul 2017 14 Jul 2017 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Cash Dividend (1 JTPE : 14 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Cash Dividend (1 JTPE : 10 IDR) 10 Jun 2015 15 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 11 May 2015 03 Jun 2015 Active
Proxy Voting   - 05 Jan 2015 21 Jan 2015 Cancelled
Cash Dividend (1 JTPE : 7 IDR) 08 Jul 2014 14 Jul 2014 25 Jul 2014 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Cash Dividend (1 JTPE : 7 IDR) 03 Jul 2013 08 Jul 2013 22 Jul 2013 Active
Proxy Voting   - 24 May 2013 11 Jun 2013 Active
Cash Dividend (1 JTPE : 14 IDR) 05 Jul 2012 10 Jul 2012 24 Jul 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Mandatory Conversion (1 JTPE : 5 JTPE ) - 28 Jul 2011 29 Jul 2011 Active
Cash Dividend (1 JTPE : 140 IDR) 07 Jul 2011 12 Jul 2011 26 Jul 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Cash Dividend (1 JTPE : 30 IDR) 30 Jun 2010 05 Jul 2010 19 Jul 2010 Active
Proxy Voting   - 26 May 2010 10 Jun 2010 Active
Cash Dividend (1 JTPE : 5 IDR) 30 Sep 2009 05 Oct 2009 19 Oct 2009 Active
Proxy Voting   - 26 May 2009 11 Jun 2009 Active
Cash Dividend (1 JTPE : 2 IDR) 06 Jun 2008 11 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 30 Apr 2008 15 May 2008 Active
Proxy Voting   - 30 Nov 2007 19 Dec 2007 Cancelled
Proxy Voting   - 14 May 2007 31 May 2007 Active
Proxy Voting   - 15 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 04 Aug 2005 19 Aug 2005 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Cash Dividend   21 Jun 2004 24 Jun 2004 09 Jul 2004 Active
Proxy Voting   - 04 May 2004 19 May 2004 Active
Proxy Voting   - 19 Nov 2003 04 Dec 2003 Active
Cash Dividend   21 Jul 2003 24 Jul 2003 07 Aug 2003 Active
Proxy Voting   - 13 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 06 Jun 2002 21 Jun 2002 Active