Efek Terdaftar

MERATUS JASA PRIMA Tbk, PT (d/h ICTSI JASA PRIMA Tbk, PT)

Security name
MERATUS JASA PRIMA Tbk
Issuer
MERATUS JASA PRIMA Tbk, PT (d/h ICTSI JASA PRIMA Tbk, PT)
ISIN Code
ID1000079205
Short Code
KARW
Type
Saham Biasa
Listing Date
20 Desember 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
587,152,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
587,152,700 (Total)
As of 24 Mar 2025
99.77% Scripless = 585,804,900.000
Local Percentage
99.60%
Foreign Percentage
0.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Jul 2024 0 332 272 332 63,009 1,858,096,800 222
04 Jul 2024 0 364 364 364 6,553 238,529,200 63
05 Jul 2024 0 400 400 400 2,625 105,000,000 47
08 Jul 2024 0 440 440 440 3,303 145,332,000 42
11 Jul 2024 0 580 580 580 13,887 805,446,000 405
12 Jul 2024 0 635 635 635 2,286 145,161,000 25
15 Jul 2024 0 695 695 695 5,063 351,878,500 80
16 Jul 2024 0 760 760 760 9,009 684,684,000 32
30 Jul 2024 0 835 835 835 1,482 123,747,000 17
02 Aug 2024 0 1,105 1,105 1,105 4,075 450,287,500 42
05 Aug 2024 0 1,215 1,215 1,215 8,403 1,020,964,500 68
07 Aug 2024 0 1,400 1,205 1,205 59,953 7,412,208,000 430
08 Aug 2024 0 1,325 1,205 1,325 43,625 5,593,482,000 362
09 Aug 2024 0 1,455 1,440 1,455 55,142 8,006,968,500 228
12 Aug 2024 1,600 1,600 1,600 1,600 138,177 22,108,320,000 462
13 Aug 2024 1,760 1,760 1,760 1,760 18,301 3,220,976,000 109
14 Aug 2024 1,935 1,935 1,935 1,935 88,454 17,115,849,000 719
15 Aug 2024 2,120 2,120 2,120 2,120 13,431 2,847,372,000 51
16 Aug 2024 2,330 2,330 2,330 2,330 5,678 1,322,974,000 42
19 Aug 2024 2,560 2,560 2,560 2,560 92,879 23,777,024,000 366
20 Aug 2024 2,810 2,810 2,810 2,810 6,409 1,800,929,000 71
21 Aug 2024 3,090 3,090 3,090 3,090 21,455 6,629,595,000 79
22 Aug 2024 3,390 3,390 3,390 3,390 1,349 457,311,000 58
26 Aug 2024 4,090 4,090 4,090 4,090 7,937 3,246,233,000 55
27 Aug 2024 4,490 4,490 4,490 4,490 4,619 2,073,931,000 56
28 Aug 2024 4,930 4,930 4,930 4,930 8,654 4,266,422,000 64
29 Aug 2024 5,400 5,400 5,400 5,400 3,244 1,751,760,000 59
26 Sep 2024 1,355 1,655 1,355 1,655 110,699 17,802,284,500 701
27 Sep 2024 1,490 1,820 1,490 1,810 92,275 14,441,573,000 942
30 Sep 2024 1,630 1,630 1,630 1,630 39,663 6,465,069,000 558
01 Oct 2024 1,470 1,500 1,470 1,500 43,723 6,472,329,000 546
02 Oct 2024 1,585 1,650 1,585 1,650 21,411 3,455,452,000 410
03 Oct 2024 1,795 1,795 1,610 1,630 20,925 3,486,837,500 328
04 Oct 2024 1,630 1,630 1,540 1,615 9,017 1,456,898,000 204
07 Oct 2024 1,610 1,610 1,515 1,515 5,642 872,056,500 167
08 Oct 2024 1,595 1,665 1,595 1,665 13,312 2,202,542,000 267
09 Oct 2024 1,800 1,830 1,800 1,830 12,396 2,251,880,000 296
10 Oct 2024 2,010 2,010 2,010 2,010 4,385 881,385,000 101
11 Oct 2024 2,210 2,210 2,210 2,210 2,106 465,426,000 66
14 Oct 2024 2,430 2,430 2,430 2,430 5,179 1,258,497,000 47
15 Oct 2024 2,670 2,670 2,670 2,670 1,276 340,692,000 43
16 Oct 2024 2,930 2,930 2,930 2,930 1,850 542,050,000 71
17 Oct 2024 3,200 3,200 2,640 2,930 66,836 19,792,609,000 795
18 Oct 2024 3,200 3,200 3,200 3,200 11,018 3,525,760,000 342
21 Oct 2024 3,200 3,200 2,880 2,880 13,549 4,063,787,000 379
22 Oct 2024 2,720 2,880 2,700 2,880 15,080 4,211,130,000 440
23 Oct 2024 2,900 3,020 2,880 2,880 5,035 1,468,682,000 175
24 Oct 2024 2,700 2,880 2,600 2,600 15,107 3,964,328,000 294
25 Oct 2024 2,720 2,860 2,720 2,860 8,907 2,491,916,000 230
28 Oct 2024 2,990 2,990 2,790 2,790 16,897 4,761,954,000 214
29 Oct 2024 3,060 3,060 3,060 3,060 20,850 6,380,100,000 344
30 Oct 2024 3,170 3,170 3,150 3,170 12,824 4,059,356,000 351
31 Oct 2024 3,370 3,400 3,350 3,400 21,274 7,190,973,000 380
01 Nov 2024 3,730 3,740 3,730 3,740 13,094 4,891,751,000 216
04 Nov 2024 4,110 4,110 4,110 4,110 20,030 8,232,330,000 488
05 Nov 2024 4,080 4,110 3,900 3,900 20,510 8,319,486,000 487
06 Nov 2024 4,150 4,200 4,150 4,200 10,528 4,414,340,000 373
07 Nov 2024 4,190 4,190 4,150 4,150 6,308 2,638,376,000 251
08 Nov 2024 4,010 4,010 3,840 3,840 4,441 1,745,257,000 217
11 Nov 2024 4,000 4,000 3,890 3,890 4,268 1,687,789,000 187
12 Nov 2024 3,990 3,990 3,900 3,900 12,763 4,996,929,000 335
13 Nov 2024 4,040 4,290 4,040 4,290 26,965 11,427,262,000 383
14 Nov 2024 4,710 4,710 4,710 4,710 14,504 6,831,384,000 216
15 Nov 2024 4,960 4,960 4,940 4,940 18,886 9,345,210,000 464
18 Nov 2024 4,990 5,000 4,990 5,000 14,437 7,211,434,000 367
19 Nov 2024 5,100 5,500 5,100 5,500 20,713 11,156,370,000 482
20 Nov 2024 6,025 6,050 6,025 6,050 29,609 17,867,985,000 362
21 Nov 2024 6,650 6,650 6,650 6,650 9,116 6,062,140,000 142
25 Nov 2024 7,300 7,300 6,000 6,000 52,387 37,352,400,000 1,014
26 Nov 2024 5,425 5,425 5,400 5,400 21,347 11,559,102,500 590
28 Nov 2024 4,860 4,860 4,860 4,860 9,592 4,661,712,000 289
29 Nov 2024 4,910 5,325 4,910 5,325 12,715 6,488,703,500 277
02 Dec 2024 5,850 5,850 5,850 5,850 9,493 5,553,405,000 100
03 Dec 2024 6,425 6,425 6,425 6,425 47,736 30,670,380,000 778
04 Dec 2024 6,725 6,900 6,700 6,700 18,905 12,790,025,000 464
05 Dec 2024 6,700 6,700 6,675 6,675 15,705 10,518,222,500 352
06 Dec 2024 6,675 6,675 6,650 6,650 37,327 24,860,345,000 542
09 Dec 2024 6,650 6,650 6,650 6,650 33,183 22,066,695,000 628
10 Dec 2024 6,625 6,625 6,000 6,000 32,810 20,219,817,500 848
11 Dec 2024 5,800 5,800 5,700 5,700 31,281 17,894,590,000 688
12 Dec 2024 5,150 5,150 5,150 5,150 10,550 5,433,250,000 427
13 Dec 2024 4,640 4,640 4,640 4,640 5,942 2,757,088,000 304
16 Dec 2024 4,180 4,180 4,180 4,180 1,630 681,340,000 122
17 Dec 2024 3,770 3,770 3,770 3,770 2,147 809,419,000 129
18 Dec 2024 3,400 3,400 3,400 3,400 1,783 606,220,000 110
19 Dec 2024 3,060 3,060 3,060 3,060 6,528 1,997,568,000 152
20 Dec 2024 2,760 2,760 2,760 2,760 5,563 1,535,388,000 195
23 Dec 2024 2,490 2,490 2,490 2,490 3,722 926,778,000 176
24 Dec 2024 2,250 2,250 2,250 2,250 8,570 1,928,250,000 220
27 Dec 2024 2,250 2,470 2,250 2,470 71,871 17,198,859,000 461
30 Dec 2024 2,230 2,230 2,230 2,230 35,202 7,850,046,000 647
02 Jan 2025 2,010 2,010 2,010 2,010 10,222 2,054,622,000 278
03 Jan 2025 1,810 1,810 1,810 1,810 22,817 4,129,877,000 376
06 Jan 2025 1,630 1,630 1,630 1,630 12,340 2,011,420,000 313
09 Jan 2025 1,195 1,455 1,195 1,455 153,992 20,718,982,000 740
10 Jan 2025 1,310 1,310 1,310 1,310 27,101 3,550,231,000 487
13 Jan 2025 1,180 1,180 1,180 1,180 17,177 2,026,886,000 296
15 Jan 2025 1,065 1,065 1,065 1,065 23,832 2,538,108,000 371
16 Jan 2025 960 995 960 995 58,765 5,731,559,000 582
17 Jan 2025 1,090 1,090 1,090 1,090 7,438 810,742,000 121
20 Jan 2025 1,195 1,195 1,195 1,195 3,047 364,116,500 93
21 Jan 2025 1,310 1,310 1,310 1,310 7,405 970,055,000 162
22 Jan 2025 1,440 1,440 1,440 1,440 1,485 213,840,000 58
23 Jan 2025 1,580 1,580 1,300 1,300 68,716 9,893,984,000 809
24 Jan 2025 1,170 1,170 1,170 1,170 20,396 2,386,332,000 237
30 Jan 2025 1,170 1,360 1,170 1,360 11,918 1,488,496,000 284
31 Jan 2025 1,420 1,420 1,410 1,410 7,511 1,065,069,000 229
03 Feb 2025 1,385 1,385 1,270 1,365 12,160 1,565,966,000 205
04 Feb 2025 1,420 1,420 1,365 1,365 5,388 746,868,500 167
05 Feb 2025 1,360 1,375 1,360 1,375 3,509 478,857,500 148
06 Feb 2025 1,325 1,325 1,295 1,295 4,527 595,221,500 136
07 Feb 2025 1,200 1,200 1,190 1,200 5,292 632,714,000 185
10 Feb 2025 1,105 1,180 1,105 1,175 8,830 1,021,844,500 133
11 Feb 2025 1,190 1,290 1,190 1,290 2,483 310,653,000 106
12 Feb 2025 1,350 1,350 1,320 1,320 2,101 280,499,000 101
13 Feb 2025 1,190 1,330 1,190 1,330 3,069 387,851,000 141
14 Feb 2025 1,330 1,330 1,300 1,300 963 127,326,000 69
17 Feb 2025 1,205 1,210 1,205 1,210 4,906 592,422,000 129
18 Feb 2025 1,210 1,210 1,200 1,200 1,336 161,387,000 89
19 Feb 2025 1,200 1,200 1,170 1,175 4,963 583,982,000 96
20 Feb 2025 1,175 1,175 1,165 1,165 1,627 190,449,500 68
21 Feb 2025 1,065 1,110 1,065 1,110 4,789 512,125,500 146
24 Feb 2025 1,020 1,095 1,020 1,070 4,965 521,868,000 169
25 Feb 2025 1,000 1,045 1,000 1,025 6,132 626,617,000 121
26 Feb 2025 1,010 1,025 1,010 1,025 2,305 235,434,000 72
27 Feb 2025 995 995 995 995 5,444 541,678,000 156
28 Feb 2025 960 960 905 915 4,847 449,744,000 119
03 Mar 2025 825 855 825 855 18,302 1,537,140,000 271
04 Mar 2025 845 845 830 830 4,098 341,638,500 113
05 Mar 2025 830 910 830 910 4,003 349,177,000 104
06 Mar 2025 1,000 1,000 1,000 1,000 2,631 263,100,000 63
07 Mar 2025 1,100 1,100 1,100 1,100 1,157 127,270,000 42
10 Mar 2025 1,210 1,210 1,100 1,210 8,272 959,578,000 227
11 Mar 2025 1,210 1,210 1,150 1,150 5,116 610,590,000 96
12 Mar 2025 1,060 1,100 1,060 1,060 6,560 697,400,000 124
13 Mar 2025 1,060 1,060 975 1,000 1,353 135,667,500 74
14 Mar 2025 1,005 1,080 1,005 1,080 563 57,132,500 38
17 Mar 2025 1,175 1,185 1,175 1,185 5,997 710,145,500 124
18 Mar 2025 1,080 1,080 1,070 1,070 5,350 572,546,000 95
19 Mar 2025 1,090 1,100 1,090 1,100 1,951 214,512,000 58
20 Mar 2025 1,100 1,100 1,095 1,095 2,454 269,589,500 55
21 Mar 2025 1,095 1,095 1,095 1,095 652 71,394,000 32
24 Mar 2025 1,065 1,200 990 990 9,492 1,066,526,500 152

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2024 27 Jun 2024 Active
Voluntary Conversion (1 KARW : 66 IDR) - 08 May 2024 Active
Proxy Voting   - 05 Mar 2024 28 Mar 2024 Active
Proxy Voting   - 06 Sep 2023 29 Sep 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 04 Sep 2020 14 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 18 Sep 2019 11 Oct 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 16 Nov 2017 11 Dec 2017 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Proxy Voting   - 07 Mar 2016 30 Mar 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 29 Dec 2014 23 Jan 2015 Active
Proxy Voting   - 03 Jun 2014 19 Jun 2014 Active
Proxy Voting   - 19 Jul 2013 12 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 28 Dec 2012 15 Jan 2013 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 18 Apr 2012 03 May 2012 Active
Proxy Voting   - 14 Oct 2011 01 Nov 2011 Active
Proxy Voting   - 07 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 14 May 2010 04 Jun 2010 Active
Proxy Voting   - 29 May 2009 15 Jun 2009 Active
Proxy Voting   - 26 May 2008 12 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 09 Jan 2007 24 Jan 2007 Active
Proxy Voting   - 07 Dec 2006 22 Dec 2006 Cancelled
Proxy Voting   - 15 Sep 2006 03 Oct 2006 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Cancelled
Proxy Voting   - 13 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 31 May 2005 16 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 04 Jun 2002 21 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online