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
5.00
Current Amount
6,852,050,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
6,852,050,000 (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
10 Apr 2023 0 250 248 250 1,529 38,205,400 29
14 Apr 2023 0 248 248 248 1,170 29,016,000 19
02 May 2023 0 248 242 248 2,876 70,611,200 47
02 May 2023 0 248 242 248 2,876 70,611,200 47
02 May 2023 0 248 242 248 2,876 70,611,200 47
02 May 2023 0 248 242 248 2,876 70,611,200 47
04 May 2023 0 252 248 252 8,163 204,172,200 63
05 May 2023 0 254 250 254 16,428 414,579,800 102
08 May 2023 0 258 252 258 7,441 190,360,800 96
10 May 2023 0 260 256 258 34,266 884,178,800 77
15 May 2023 0 260 256 258 4,259 109,876,000 67
19 May 2023 0 258 256 258 5,990 154,541,400 33
23 May 2023 0 260 258 260 3,748 97,414,600 29
24 May 2023 0 260 258 260 4,184 108,774,800 37
25 May 2023 0 260 258 260 8,298 215,637,000 35
30 May 2023 0 260 254 260 23,687 614,201,200 136
07 Jun 2023 0 260 258 260 33,735 877,101,800 136
08 Jun 2023 0 260 258 258 28,927 751,715,800 132
09 Jun 2023 0 260 256 260 3,797 98,257,800 46
13 Jun 2023 0 260 258 260 27,340 710,829,000 231
14 Jun 2023 0 260 258 260 28,246 734,120,400 75
15 Jun 2023 0 260 258 260 52,166 1,356,315,400 154
16 Jun 2023 0 260 258 260 2,994 77,700,200 30
19 Jun 2023 0 260 258 258 1,864 48,457,200 22
20 Jun 2023 0 260 258 260 1,441 37,202,800 18
21 Jun 2023 0 260 258 260 3,544 91,883,400 31
22 Jun 2023 0 260 258 260 6,457 167,870,200 50
23 Jun 2023 0 260 254 260 5,058 130,119,600 75
27 Jun 2023 0 260 258 260 1,382 35,910,800 33
03 Jul 2023 0 260 258 260 4,578 118,701,800 40
05 Jul 2023 0 258 256 258 2,052 52,798,200 29
06 Jul 2023 0 258 256 258 2,453 63,058,600 39
10 Jul 2023 0 254 252 252 1,411 35,828,200 27
11 Jul 2023 0 254 252 254 2,847 71,928,000 34
13 Jul 2023 0 254 252 254 119,786 3,019,478,800 64
18 Jul 2023 0 254 252 254 143,348 3,640,665,600 77
20 Jul 2023 0 288 256 268 330,278 8,929,035,600 1,540
21 Jul 2023 0 272 260 270 76,206 2,033,789,000 567
24 Jul 2023 0 282 252 254 127,499 3,376,036,600 1,293
25 Jul 2023 0 260 232 240 108,056 2,688,738,400 887
26 Jul 2023 0 246 204 204 590,336 12,635,136,200 2,947
27 Jul 2023 0 228 200 210 274,042 5,886,746,200 3,265
28 Jul 2023 0 214 200 214 116,934 2,415,721,000 1,452
31 Jul 2023 0 230 210 226 225,540 4,999,350,600 1,388
01 Aug 2023 0 234 226 230 168,696 3,858,602,000 1,472
02 Aug 2023 0 230 220 222 82,732 1,868,508,000 805
03 Aug 2023 0 224 214 222 142,344 3,100,469,400 823
04 Aug 2023 0 224 216 224 135,257 2,978,083,600 1,458
07 Aug 2023 0 238 220 236 267,414 6,105,978,800 2,332
08 Aug 2023 0 250 238 246 278,366 6,835,321,800 2,281
09 Aug 2023 0 252 244 246 108,808 2,690,389,600 1,381
10 Aug 2023 0 252 242 250 137,878 3,423,172,600 1,592
11 Aug 2023 0 282 246 278 384,627 10,083,463,200 3,841
14 Aug 2023 0 290 264 274 311,897 8,653,909,000 4,384
15 Aug 2023 0 278 252 260 209,403 5,517,822,200 2,118
16 Aug 2023 0 264 248 256 164,882 4,201,683,600 1,466
18 Aug 2023 0 270 252 256 131,823 3,458,048,400 1,928
21 Aug 2023 0 266 244 260 181,418 4,634,059,600 1,792
22 Aug 2023 0 274 252 270 247,695 6,550,412,000 3,119
23 Aug 2023 0 286 270 282 309,475 8,671,244,000 2,943
24 Aug 2023 0 284 268 274 206,432 5,678,376,000 2,955
25 Aug 2023 0 278 266 268 126,958 3,446,018,200 1,554
28 Aug 2023 0 274 260 270 158,656 4,233,152,000 2,573
29 Aug 2023 0 280 260 270 169,958 4,557,962,000 2,643
30 Aug 2023 0 278 264 278 335,247 9,004,364,800 2,961
31 Aug 2023 0 294 276 294 282,285 8,030,771,800 3,329
01 Sep 2023 0 300 280 292 356,972 10,311,589,600 3,143
04 Sep 2023 0 292 282 288 166,460 4,772,945,600 2,914
05 Sep 2023 0 310 280 310 629,238 18,629,541,200 4,490
06 Sep 2023 0 318 280 302 600,891 17,776,588,400 4,766
07 Sep 2023 0 300 278 282 286,310 8,214,429,200 2,412
08 Sep 2023 0 298 274 294 337,021 9,650,118,600 1,857
11 Sep 2023 0 300 288 300 263,546 7,816,097,600 2,560
12 Sep 2023 0 298 292 298 199,433 5,887,012,400 2,201
13 Sep 2023 0 310 294 306 505,874 15,166,346,600 2,536
14 Sep 2023 0 314 298 310 410,760 12,517,086,200 1,967
15 Sep 2023 0 320 280 286 494,948 14,468,263,600 3,020
18 Sep 2023 0 286 268 274 213,904 5,893,323,400 2,110
19 Sep 2023 0 284 272 284 191,304 5,318,601,200 2,477
20 Sep 2023 0 288 276 288 167,765 4,722,633,600 1,807
21 Sep 2023 0 288 280 282 118,171 3,359,488,200 1,605
22 Sep 2023 0 304 280 302 445,345 13,030,168,800 2,922
25 Sep 2023 0 304 294 298 119,942 3,564,018,000 1,624
26 Sep 2023 0 296 282 292 186,140 5,391,479,400 1,632
27 Sep 2023 0 294 286 290 127,358 3,694,950,400 1,325
29 Sep 2023 0 304 288 300 361,948 10,750,233,400 1,580
02 Oct 2023 0 304 280 288 234,801 6,783,689,200 1,459
03 Oct 2023 0 290 282 288 120,559 3,445,566,200 1,641
04 Oct 2023 0 288 278 280 135,706 3,835,879,200 1,530
05 Oct 2023 0 288 280 288 379,679 10,718,050,200 1,730
06 Oct 2023 0 292 286 292 144,341 4,170,651,400 1,174
09 Oct 2023 0 292 282 286 174,616 4,998,823,600 1,659
10 Oct 2023 0 292 282 292 221,142 6,361,022,000 1,671
11 Oct 2023 0 296 286 296 121,368 3,528,424,000 1,460
12 Oct 2023 0 298 292 298 122,425 3,622,103,800 1,018
13 Oct 2023 0 298 292 296 161,808 4,772,052,200 1,635
16 Oct 2023 0 298 294 298 160,845 4,758,618,600 1,755
17 Oct 2023 0 316 296 316 397,199 12,147,717,200 3,261
18 Oct 2023 0 326 310 326 251,666 8,035,662,200 2,905
19 Oct 2023 0 330 320 326 133,033 4,323,960,000 1,331
20 Oct 2023 0 328 320 328 149,569 4,847,156,400 1,673
23 Oct 2023 0 328 322 324 169,627 5,495,610,400 2,076
24 Oct 2023 0 368 322 368 677,139 23,260,219,200 4,766
25 Oct 2023 0 370 342 360 307,789 10,924,391,800 3,055
26 Oct 2023 0 362 354 360 178,276 6,356,847,600 2,065
27 Oct 2023 0 362 352 358 184,939 6,582,693,800 1,782
30 Oct 2023 0 378 358 372 389,197 14,296,200,800 2,801
31 Oct 2023 0 374 340 358 467,458 16,609,455,400 3,005
01 Nov 2023 0 362 344 356 234,206 8,303,771,800 2,225
02 Nov 2023 0 364 350 364 174,431 6,231,677,200 1,565
03 Nov 2023 0 368 358 358 231,891 8,393,272,600 1,597
06 Nov 2023 0 360 342 346 295,302 10,263,626,400 1,699
07 Nov 2023 0 354 342 352 145,027 5,030,034,400 1,356
08 Nov 2023 0 352 336 342 161,413 5,541,123,200 1,833
09 Nov 2023 0 348 340 344 132,249 4,540,879,400 1,480
10 Nov 2023 0 350 340 340 160,044 5,506,912,200 1,432
13 Nov 2023 0 350 332 342 263,564 8,998,775,400 1,994
14 Nov 2023 0 344 330 332 269,959 9,035,189,200 1,544
15 Nov 2023 0 342 332 342 216,648 7,302,673,600 1,705
16 Nov 2023 0 346 340 346 352,513 12,079,237,400 1,566
17 Nov 2023 0 352 344 352 227,098 7,891,507,800 1,772
20 Nov 2023 0 360 350 360 304,633 10,845,370,000 2,373
21 Nov 2023 0 364 352 354 185,894 6,613,599,800 1,846
22 Nov 2023 0 356 346 354 188,012 6,594,470,000 2,052
23 Nov 2023 0 360 350 354 173,107 6,115,771,200 1,379
24 Nov 2023 0 352 310 320 458,584 14,940,361,400 3,180
27 Nov 2023 0 330 316 328 244,205 7,902,252,000 2,136
28 Nov 2023 0 340 326 340 266,263 8,862,874,600 2,699
29 Nov 2023 0 342 334 340 196,972 6,646,005,600 1,827
30 Nov 2023 0 340 332 338 184,402 6,182,934,400 1,494
01 Dec 2023 0 340 334 338 151,311 5,084,675,800 1,069
04 Dec 2023 0 342 334 338 150,793 5,092,035,600 1,122
05 Dec 2023 0 366 336 366 449,128 15,785,639,400 2,794
06 Dec 2023 0 368 358 362 184,371 6,644,719,000 1,572
07 Dec 2023 0 364 352 354 220,587 7,859,796,400 1,709
08 Dec 2023 0 356 318 318 398,348 13,283,596,000 2,781
11 Dec 2023 0 330 312 328 447,999 14,350,848,400 2,200
12 Dec 2023 0 330 310 320 273,184 8,719,066,000 1,427
13 Dec 2023 0 322 314 316 199,573 6,340,940,200 1,553
14 Dec 2023 0 322 316 320 147,718 4,698,888,200 1,126
15 Dec 2023 0 326 318 326 178,655 5,770,299,600 1,380
18 Dec 2023 0 330 318 326 405,860 13,158,829,200 1,950
19 Dec 2023 0 330 318 324 336,063 10,848,105,400 1,451
20 Dec 2023 0 330 282 286 477,844 14,686,028,000 2,939
21 Dec 2023 0 306 286 306 383,291 11,262,155,200 2,518
22 Dec 2023 0 310 290 302 544,752 16,425,490,000 2,249
27 Dec 2023 0 308 298 306 279,168 8,424,130,200 1,581
28 Dec 2023 0 310 302 306 217,540 6,635,606,400 1,102
29 Dec 2023 0 310 302 308 277,935 8,496,071,000 1,683
02 Jan 2024 0 312 304 308 184,245 5,673,713,200 1,125
03 Jan 2024 0 310 304 308 274,527 8,424,850,400 1,342
04 Jan 2024 0 314 306 312 279,522 8,636,050,200 1,659
05 Jan 2024 0 316 306 306 214,364 6,623,560,200 1,293
08 Jan 2024 0 312 304 310 229,351 7,043,797,600 1,260
09 Jan 2024 0 314 306 312 256,631 7,931,860,600 1,217
10 Jan 2024 0 320 306 316 373,869 11,661,699,000 2,001
11 Jan 2024 0 320 312 318 292,444 9,215,813,000 1,622
12 Jan 2024 0 318 312 316 238,061 7,494,323,200 1,082
15 Jan 2024 0 318 310 316 308,516 9,658,153,600 1,555
16 Jan 2024 0 316 308 310 239,700 7,444,166,200 978
17 Jan 2024 0 310 300 310 282,817 8,656,374,200 1,408
18 Jan 2024 0 312 304 310 287,255 8,826,810,200 1,511
19 Jan 2024 0 314 304 312 342,096 10,563,574,600 2,230
22 Jan 2024 0 316 288 306 398,058 12,195,157,400 1,576
23 Jan 2024 0 310 300 310 374,773 11,422,596,000 1,743
24 Jan 2024 0 310 296 302 358,389 10,913,400,600 1,874
25 Jan 2024 0 304 296 302 329,653 9,892,624,800 1,669
26 Jan 2024 0 306 296 306 264,406 7,955,760,000 1,280
29 Jan 2024 0 308 300 306 255,324 7,737,513,800 1,399
30 Jan 2024 0 308 300 306 288,707 8,747,427,600 1,833
31 Jan 2024 0 310 300 308 261,034 7,964,692,600 1,432
01 Feb 2024 0 306 290 294 450,445 13,394,272,600 2,087
02 Feb 2024 0 296 290 294 303,389 8,859,924,800 1,659
05 Feb 2024 0 296 270 272 544,725 15,311,347,000 2,486
06 Feb 2024 0 280 270 278 337,056 9,252,954,200 2,012
07 Feb 2024 0 280 272 278 289,675 7,976,274,800 1,931
12 Feb 2024 0 278 270 278 236,188 6,478,028,800 1,279
13 Feb 2024 0 284 272 282 351,531 9,759,226,600 2,106
15 Feb 2024 0 288 276 284 390,239 10,986,146,000 1,617
16 Feb 2024 0 290 274 290 434,827 12,182,072,200 2,685
19 Feb 2024 0 290 278 282 244,224 6,951,171,400 1,574
20 Feb 2024 0 288 276 286 225,343 6,334,700,000 999
21 Feb 2024 0 290 284 290 144,400 4,152,335,000 1,036
22 Feb 2024 0 300 286 298 335,681 9,773,473,000 1,897
23 Feb 2024 0 298 290 294 194,680 5,691,334,800 1,012
26 Feb 2024 0 294 286 290 181,445 5,228,447,400 1,167
28 Feb 2024 0 292 280 292 261,507 7,489,260,200 1,541
29 Feb 2024 0 292 286 292 148,327 4,276,448,600 1,152
01 Mar 2024 0 298 286 296 432,085 12,633,379,200 1,732
04 Mar 2024 0 296 286 296 255,975 7,406,999,600 1,282
05 Mar 2024 0 294 286 286 221,111 6,375,801,200 1,128
06 Mar 2024 0 290 282 286 167,969 4,776,669,800 1,182
07 Mar 2024 0 286 282 286 233,987 6,643,033,000 1,636
08 Mar 2024 0 288 282 288 191,928 5,449,229,600 1,079
13 Mar 2024 0 288 280 286 232,088 6,597,794,200 1,642
14 Mar 2024 0 290 282 288 239,507 6,837,645,600 1,374
15 Mar 2024 0 300 282 300 374,505 10,807,067,600 1,866
18 Mar 2024 0 300 288 294 228,605 6,700,096,400 1,424
19 Mar 2024 0 296 290 296 171,207 5,004,205,400 1,264
20 Mar 2024 0 314 292 310 450,390 13,537,340,200 1,376
21 Mar 2024 0 312 304 312 231,886 7,121,269,400 1,562
22 Mar 2024 0 312 302 312 346,245 10,656,882,200 1,549
25 Mar 2024 0 320 306 320 273,603 8,493,119,400 1,441
26 Mar 2024 0 320 310 316 218,363 6,860,601,200 1,135
27 Mar 2024 0 320 312 316 249,790 7,856,366,600 1,145

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 JTPE : 15 IDR) 23 Nov 2023 27 Nov 2023 30 Nov 2023 Active
Cash Dividend (1 JTPE : 7.5 IDR) 22 Jun 2023 26 Jun 2023 03 Jul 2023 Active
Proxy Voting   - 22 May 2023 14 Jun 2023 Active
Mandatory Conversion (1 JTPE : 4 JTPE ) - 29 Jul 2022 01 Aug 2022 Active
Cash Dividend (1 JTPE : 22 IDR) 07 Jul 2022 11 Jul 2022 20 Jul 2022 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Cash Dividend (1 JTPE : 15 IDR) 01 Jul 2021 05 Jul 2021 23 Jul 2021 Active
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Proxy Voting   - 22 Feb 2021 17 Mar 2021 Active
Cash Dividend (1 JTPE : 30 IDR) 02 Sep 2020 04 Sep 2020 24 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
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