Efek Terdaftar

ICTSI JASA PRIMA Tbk, PT (d/h Maharlika Indonesia Tbk, PT d/h Karwell Indonesia Tbk, PT)

Security name
ICTSI JASA PRIMA Tbk
Issuer
ICTSI JASA PRIMA Tbk, PT (d/h Maharlika Indonesia Tbk, PT d/h Karwell Indonesia 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
07 Februari 2002
Activity Sector
TRANSPORTATION
Number of Securities
587,152,700 (Total)
As of 14 Nov 2019
99.77% Scripless = 585,805,000.000
Local Percentage
14.75%
Foreign Percentage
85.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Nov 2018 0 96 90 93 72 649,900 10
03 Dec 2018 0 88 77 84 2,877 23,504,800 55
04 Dec 2018 0 86 81 82 1,204 9,871,700 34
10 Dec 2018 0 81 80 81 61 493,100 6
12 Dec 2018 0 85 81 84 193 1,569,400 9
13 Dec 2018 0 86 83 83 17 141,600 5
18 Dec 2018 0 90 85 88 3,999 35,704,000 42
19 Dec 2018 0 89 84 86 457 3,887,800 19
03 Jan 2019 0 84 81 84 203 1,675,900 14
08 Jan 2019 0 90 83 84 4,304 35,985,100 41
09 Jan 2019 0 89 84 85 2,443 21,144,000 59
11 Jan 2019 0 87 84 87 172 1,477,600 10
18 Jan 2019 0 93 85 85 1,447 12,367,200 22
24 Jan 2019 0 88 86 87 1,493 13,009,100 47
30 Jan 2019 0 88 85 85 482 4,108,800 21
31 Jan 2019 0 87 84 87 1,047 8,904,600 18
01 Feb 2019 0 88 86 86 1,922 16,595,900 40
04 Feb 2019 0 113 86 88 8,266 73,855,500 159
07 Feb 2019 0 97 86 88 5,973 52,817,400 75
08 Feb 2019 0 90 86 88 4,015 34,959,500 53
11 Feb 2019 0 93 87 88 3,781 33,171,700 44
12 Feb 2019 0 96 87 96 2,477 22,676,500 43
14 Feb 2019 0 100 88 94 787 7,274,200 55
15 Feb 2019 0 109 90 90 1,344 12,258,200 71
18 Feb 2019 0 94 87 87 1,238 10,928,200 10
19 Feb 2019 0 98 85 96 7,389 65,289,100 64
20 Feb 2019 0 99 89 95 2,788 26,137,700 273
21 Feb 2019 0 98 87 97 3,151 29,222,400 253
22 Feb 2019 0 99 90 96 4,900 45,349,300 229
25 Feb 2019 0 97 91 95 3,298 30,922,500 181
26 Feb 2019 0 98 92 95 2,098 19,874,900 76
27 Feb 2019 0 97 92 96 2,182 20,705,500 67
28 Feb 2019 0 100 94 98 2,416 23,111,300 61
01 Mar 2019 0 100 95 99 1,396 13,398,900 33
04 Mar 2019 0 105 99 102 596 6,018,100 55
05 Mar 2019 0 108 100 108 822 8,510,500 55
06 Mar 2019 0 113 102 109 1,049 11,053,100 60
08 Mar 2019 0 109 100 100 3,449 35,464,100 178
11 Mar 2019 0 105 96 102 704 7,060,400 76
12 Mar 2019 0 104 87 89 17,355 158,676,000 533
13 Mar 2019 0 91 86 89 1,341 11,841,000 66
14 Mar 2019 0 91 86 88 2,819 24,793,900 83
15 Mar 2019 0 94 87 92 3,481 32,010,700 61
18 Mar 2019 0 100 88 91 1,913 17,370,400 70
19 Mar 2019 0 92 81 88 7,326 63,833,800 143
21 Mar 2019 0 88 87 88 1,552 13,537,900 22
26 Mar 2019 0 87 85 85 484 4,125,100 9
02 Apr 2019 0 89 85 85 873 7,584,600 48
04 Apr 2019 0 90 84 84 5,851 50,061,600 69
08 Apr 2019 0 86 82 85 124 1,020,300 10
12 Apr 2019 0 86 81 85 212 1,783,000 14
23 Apr 2019 0 85 80 83 1,512 12,494,600 23
24 Apr 2019 0 84 82 83 743 6,094,200 10
03 May 2019 0 82 75 80 512 3,910,400 33
06 May 2019 0 82 76 77 366 2,815,000 15
20 May 2019 0 75 66 71 2,310 16,167,700 92
21 May 2019 0 83 68 74 4,087 30,956,000 268
22 May 2019 0 77 71 71 58 419,300 13
23 May 2019 0 74 71 73 1,979 14,214,600 33
31 May 2019 0 77 69 77 514 3,777,600 30
10 Jun 2019 0 76 71 73 2,677 19,427,000 151
12 Jun 2019 0 73 71 72 513 3,668,800 38
17 Jun 2019 0 74 67 72 693 4,910,900 26
19 Jun 2019 0 75 70 72 176 1,259,700 29
20 Jun 2019 0 74 70 70 184 1,289,500 14
10 Jul 2019 0 77 69 75 86 623,100 9
12 Jul 2019 0 78 70 72 1,064 7,662,400 23
16 Jul 2019 0 79 70 74 413 2,967,200 20
19 Jul 2019 0 76 68 75 187 1,335,800 29
23 Jul 2019 0 74 68 69 336 2,343,300 15
13 Aug 2019 0 68 67 67 931 6,257,700 23
19 Aug 2019 0 67 61 67 68 442,000 11
20 Aug 2019 0 67 64 65 391 2,554,900 14
30 Aug 2019 0 60 55 59 465 2,626,600 16
02 Sep 2019 0 59 53 55 1,493 8,112,500 32
05 Sep 2019 0 58 50 52 3,035 15,800,300 68
06 Sep 2019 0 56 51 53 1,128 5,968,500 36
09 Sep 2019 0 53 52 52 859 4,467,800 11
10 Sep 2019 0 70 53 70 48,862 322,508,900 570
11 Sep 2019 0 94 73 94 82,941 731,787,800 836
12 Sep 2019 0 126 95 126 169,188 1,965,804,900 1,985
13 Sep 2019 0 159 96 96 170,047 2,320,305,000 3,026
16 Sep 2019 0 112 77 91 110,559 1,047,310,700 1,998
17 Sep 2019 0 122 85 102 231,354 2,551,326,800 3,367
18 Sep 2019 0 114 95 97 43,803 452,951,200 1,012
19 Sep 2019 0 103 96 96 3,871 37,793,800 218
20 Sep 2019 0 95 86 89 15,353 136,806,900 432
23 Sep 2019 0 104 88 88 36,528 348,886,800 753
24 Sep 2019 0 95 86 86 7,245 64,522,200 253
25 Sep 2019 0 93 86 89 7,016 62,553,300 192
26 Sep 2019 0 110 90 93 61,996 624,311,400 1,231
27 Sep 2019 0 100 93 93 24,978 240,001,600 753
30 Sep 2019 0 96 89 89 4,719 43,179,500 150
01 Oct 2019 0 105 88 96 74,517 722,943,500 1,242
02 Oct 2019 0 99 92 92 24,075 229,344,700 657
03 Oct 2019 0 95 80 81 10,943 95,774,600 204
04 Oct 2019 0 93 83 85 8,105 71,165,400 271
07 Oct 2019 0 88 84 85 3,768 32,612,100 131
08 Oct 2019 0 88 82 83 6,395 53,637,700 133
09 Oct 2019 0 88 78 83 6,058 51,121,000 193
10 Oct 2019 0 87 82 84 2,163 18,121,800 79
11 Oct 2019 0 90 82 83 8,908 76,021,000 124
16 Oct 2019 0 90 83 86 5,060 42,961,200 70
17 Oct 2019 0 86 79 80 21,232 173,124,600 328
18 Oct 2019 0 93 80 81 20,589 173,602,100 776
21 Oct 2019 0 87 80 82 15,921 132,571,600 571
22 Oct 2019 0 84 79 80 8,494 69,180,000 371
23 Oct 2019 0 82 79 81 953 7,673,600 39
24 Oct 2019 0 82 78 81 2,334 18,696,100 57
25 Oct 2019 0 82 79 79 1,345 10,707,800 38
28 Oct 2019 0 81 77 78 3,511 27,605,300 63
29 Oct 2019 0 84 75 80 10,792 86,377,800 236
30 Oct 2019 0 80 78 78 3,248 25,546,000 62
31 Oct 2019 0 79 76 76 2,214 17,122,600 63
05 Nov 2019 0 77 66 69 5,105 35,187,600 82
06 Nov 2019 0 79 67 67 3,848 27,287,000 131
07 Nov 2019 0 72 60 63 4,576 28,827,500 118
08 Nov 2019 0 63 53 58 7,821 43,653,700 114
11 Nov 2019 0 70 55 66 39,237 252,925,500 583
12 Nov 2019 0 89 66 89 76,644 623,204,800 1,049
13 Nov 2019 0 111 83 83 148,992 1,454,390,400 1,785
14 Nov 2019 0 92 75 77 41,401 341,178,000 745

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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