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 28 May 2020
99.77% Scripless = 585,805,000.000
Local Percentage
14.73%
Foreign Percentage
85.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
15 Nov 2019 0 83 75 76 7,459 57,894,100 140
18 Nov 2019 0 77 69 70 6,237 44,929,300 115
19 Nov 2019 0 72 67 67 5,054 34,800,400 114
20 Nov 2019 0 71 64 67 6,566 44,199,100 113
21 Nov 2019 0 87 67 80 40,801 324,372,000 735
22 Nov 2019 0 86 66 68 22,504 170,133,500 257
28 Nov 2019 0 71 63 64 6,386 43,375,200 143
02 Dec 2019 0 66 63 64 3,228 20,683,200 38
03 Dec 2019 0 65 61 62 11,667 72,284,600 134
04 Dec 2019 0 64 61 62 2,944 18,316,000 44
06 Dec 2019 0 83 62 79 55,708 429,892,300 929
09 Dec 2019 0 78 62 64 22,683 149,080,600 255
10 Dec 2019 0 70 63 65 12,969 85,655,200 220
11 Dec 2019 0 66 64 65 2,684 17,310,000 67
12 Dec 2019 0 66 64 65 732 4,751,100 41
13 Dec 2019 0 65 63 63 1,167 7,513,300 47
18 Dec 2019 0 68 64 64 996 6,562,200 39
19 Dec 2019 0 66 64 65 536 3,475,000 28
20 Dec 2019 0 65 64 64 347 2,236,400 12
06 Jan 2020 0 64 62 64 332 2,090,600 15
10 Jan 2020 0 61 51 51 2,935 16,953,600 38
13 Jan 2020 0 68 56 68 68,757 458,157,600 305
14 Jan 2020 0 80 60 62 95,847 643,439,900 802
15 Jan 2020 0 67 58 63 82,510 519,829,300 1,083
16 Jan 2020 0 80 64 65 137,624 992,379,700 1,493
17 Jan 2020 0 75 60 61 52,973 358,209,900 516
20 Jan 2020 0 70 60 61 20,621 130,081,000 264
21 Jan 2020 0 72 58 62 96,114 637,400,300 1,146
22 Jan 2020 0 66 61 61 9,190 57,712,700 160
23 Jan 2020 0 68 62 62 23,049 147,361,000 290
24 Jan 2020 0 65 62 62 9,515 60,115,800 128
27 Jan 2020 0 64 60 60 16,762 103,523,100 116
28 Jan 2020 0 67 60 62 46,651 296,474,700 374
29 Jan 2020 0 63 60 60 7,941 48,790,500 222
30 Jan 2020 0 63 60 60 9,698 59,151,600 79
31 Jan 2020 0 61 59 59 4,249 25,257,400 49
03 Feb 2020 0 71 51 58 30,412 187,560,300 327
04 Feb 2020 0 60 56 59 5,033 29,083,300 73
05 Feb 2020 0 59 56 56 2,213 12,583,500 48
06 Feb 2020 0 60 56 58 8,768 50,792,800 82
07 Feb 2020 0 59 57 57 3,262 18,774,900 51
10 Feb 2020 0 58 55 55 1,517 8,410,800 28
11 Feb 2020 0 56 54 54 1,455 8,002,300 42
18 Feb 2020 0 53 50 50 4,708 23,646,600 40
19 Feb 2020 0 54 50 50 2,648 13,255,800 20
20 Feb 2020 0 52 50 52 1,692 8,464,000 19
06 Mar 2020 0 0 0 0 0 0 0
19 Mar 2020 0 50 50 50 11 55,000 2
24 Mar 2020 0 50 50 50 2 10,000 1
03 Apr 2020 0 50 50 50 410 2,050,000 4
06 Apr 2020 0 51 50 50 1,286 6,430,300 13
13 Apr 2020 0 50 50 50 6 30,000 4
14 Apr 2020 0 50 50 50 32 160,000 3
08 May 2020 0 55 50 53 6,371 32,887,700 103
11 May 2020 0 53 50 50 6,182 30,932,200 30
12 May 2020 0 55 50 50 408 2,040,600 11

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