Efek Terdaftar

Kawasan Industri Jababeka Tbk, PT

Security name
Kawasan Industri Jababeka Tbk
Issuer
Kawasan Industri Jababeka Tbk, PT
ISIN Code
ID1000072507
Short Code
KIJA
Type
Saham Biasa
Listing Date
10 Januari 1995
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
20,824,888,369.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
20,824,888,369 (Total)
As of 22 Jan 2020
94.71% Scripless = 19,724,103,903.000
Local Percentage
72.85%
Foreign Percentage
21.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2019 0 262 254 258 92,573 2,388,308,200 214
29 Jan 2019 0 260 254 258 80,026 2,059,471,600 365
30 Jan 2019 0 260 254 260 119,221 3,068,406,400 449
31 Jan 2019 0 266 258 260 238,511 6,203,714,800 268
01 Feb 2019 0 262 256 258 90,395 2,338,612,600 363
04 Feb 2019 0 264 252 260 601,454 15,633,956,800 330
06 Feb 2019 0 262 256 262 66,206 1,722,291,600 219
07 Feb 2019 0 264 260 262 17,664 464,341,600 203
08 Feb 2019 0 262 260 262 22,640 589,296,800 242
11 Feb 2019 0 262 260 262 7,723 201,755,000 64
12 Feb 2019 0 264 258 260 18,725 485,498,200 128
13 Feb 2019 0 260 252 258 97,815 2,490,898,000 826
14 Feb 2019 0 260 252 258 63,055 1,623,437,000 504
15 Feb 2019 0 258 252 258 26,552 681,702,800 144
18 Feb 2019 0 260 256 258 13,067 336,001,400 117
19 Feb 2019 0 258 254 258 77,184 1,990,624,000 212
20 Feb 2019 0 258 256 258 3,449 88,951,400 57
21 Feb 2019 0 258 252 256 20,812 531,922,400 361
22 Feb 2019 0 258 252 256 12,141 310,080,200 82
25 Feb 2019 0 258 252 256 14,240 362,738,000 112
26 Feb 2019 0 256 248 250 255,915 6,399,158,800 250
27 Feb 2019 0 250 240 246 386,666 9,443,647,600 1,017
28 Feb 2019 0 248 240 246 79,878 1,945,330,400 509
01 Mar 2019 0 252 240 252 57,156 1,418,121,000 655
04 Mar 2019 0 254 246 248 127,084 3,167,417,000 630
05 Mar 2019 0 256 246 248 29,671 744,142,000 322
06 Mar 2019 0 252 240 250 149,017 3,664,948,400 1,057
08 Mar 2019 0 252 246 250 160,967 4,025,132,600 790
11 Mar 2019 0 250 248 250 106,543 2,662,708,800 846
12 Mar 2019 0 250 248 250 67,033 1,675,359,400 705
13 Mar 2019 0 250 238 250 202,763 5,031,838,200 489
14 Mar 2019 0 250 248 250 70,790 1,768,640,800 759
15 Mar 2019 0 250 248 250 41,831 1,045,767,400 407
19 Mar 2019 0 250 244 248 128,607 3,189,491,600 1,430
20 Mar 2019 0 248 246 248 360,485 8,927,199,800 1,829
21 Mar 2019 0 250 246 248 201,815 5,004,737,400 1,227
22 Mar 2019 0 250 248 248 152,568 3,803,862,800 775
25 Mar 2019 0 248 246 248 202,331 5,008,444,400 1,876
26 Mar 2019 0 248 244 246 314,393 7,738,701,400 2,086
27 Mar 2019 0 246 242 244 317,134 7,758,296,400 2,380
28 Mar 2019 0 250 242 248 259,343 6,352,815,400 2,971
29 Mar 2019 0 250 240 244 506,957 12,363,442,600 5,743
01 Apr 2019 0 244 240 242 199,779 4,835,636,400 3,274
02 Apr 2019 0 246 240 244 183,765 4,483,506,800 2,563
04 Apr 2019 0 250 240 246 190,052 4,649,592,800 2,833
05 Apr 2019 0 248 236 246 290,472 7,085,486,600 2,235
08 Apr 2019 0 246 242 244 106,262 2,600,991,200 2,204
09 Apr 2019 0 248 242 246 84,919 2,085,175,800 1,607
10 Apr 2019 0 248 242 248 307,011 7,501,656,800 999
12 Apr 2019 0 248 244 246 26,383 648,224,400 634
15 Apr 2019 0 248 244 248 3,379 82,878,000 89
16 Apr 2019 0 250 246 250 4,536 113,097,200 103
22 Apr 2019 0 254 248 248 14,875 369,746,000 94
23 Apr 2019 0 250 244 250 6,916 170,472,000 96
24 Apr 2019 0 250 244 244 15,338 377,233,000 393
25 Apr 2019 0 250 244 248 1,501 37,126,000 42
26 Apr 2019 0 250 246 250 8,166 203,014,200 96
29 Apr 2019 0 250 242 250 16,975 419,722,600 290
30 Apr 2019 0 250 244 250 44,915 1,107,400,800 383
02 May 2019 0 252 244 248 73,348 1,812,923,400 376
03 May 2019 0 254 246 254 420,600 10,430,260,400 218
06 May 2019 0 260 250 254 110,605 2,804,616,400 1,067
07 May 2019 0 256 250 254 87,114 2,203,985,200 1,197
08 May 2019 0 254 250 254 81,328 2,052,057,400 841
09 May 2019 0 256 252 254 44,655 1,130,994,600 320
13 May 2019 0 254 250 252 107,760 2,715,530,800 957
14 May 2019 0 252 248 250 51,750 1,293,600,200 525
15 May 2019 0 254 250 250 104,475 2,611,998,800 510
16 May 2019 0 252 248 250 122,579 3,062,242,000 381
17 May 2019 0 252 248 250 81,461 2,036,523,200 850
20 May 2019 0 252 246 250 79,005 1,972,045,000 954
21 May 2019 0 252 250 250 161,871 4,046,784,200 706
22 May 2019 0 252 248 250 16,448 411,143,400 83
23 May 2019 0 260 250 258 18,432 465,435,000 96
24 May 2019 0 268 250 264 35,930 938,450,400 233
28 May 2019 0 268 260 264 8,200 215,237,200 94
31 May 2019 0 270 264 270 7,080 189,302,800 130
10 Jun 2019 0 272 268 270 12,864 347,251,400 97
11 Jun 2019 0 274 268 272 16,149 439,424,800 149
12 Jun 2019 0 280 270 280 42,543 1,177,728,200 226
13 Jun 2019 0 282 280 282 32,035 900,242,200 230
14 Jun 2019 0 286 280 282 42,193 1,191,152,000 239
17 Jun 2019 0 284 282 282 14,324 404,029,200 129
18 Jun 2019 0 284 280 282 3,949 111,096,200 60
19 Jun 2019 0 284 282 284 25,407 718,794,000 84
21 Jun 2019 0 288 284 286 25,451 727,376,200 91
24 Jun 2019 0 292 284 292 62,933 1,815,259,000 241
25 Jun 2019 0 304 292 300 144,188 4,325,622,400 514
26 Jun 2019 0 304 298 304 205,786 6,191,452,000 544
27 Jun 2019 0 310 304 308 104,839 3,212,734,000 2,365
28 Jun 2019 0 326 304 316 160,513 5,052,232,000 744
01 Jul 2019 0 320 312 314 684,196 21,486,292,600 475
02 Jul 2019 0 320 312 312 48,091 1,511,150,800 562
03 Jul 2019 0 320 310 316 57,699 1,814,678,600 285
04 Jul 2019 0 320 314 316 34,966 1,100,133,000 141
05 Jul 2019 0 328 314 318 124,292 3,999,937,800 859
19 Jul 2019 0 316 296 308 162,761 4,960,287,000 943
22 Jul 2019 0 320 306 310 52,200 1,610,655,800 261
23 Jul 2019 0 316 304 308 112,458 3,450,839,600 395
24 Jul 2019 0 316 304 308 54,504 1,672,559,600 229
25 Jul 2019 0 308 304 308 26,129 799,362,400 197
26 Jul 2019 0 310 304 308 66,975 2,053,856,000 2,172
29 Jul 2019 0 316 306 308 53,692 1,654,149,000 1,877
30 Jul 2019 0 310 306 306 60,779 1,866,046,600 1,317
31 Jul 2019 0 308 304 308 51,232 1,569,049,000 1,213
01 Aug 2019 0 308 304 308 31,156 954,387,200 938
02 Aug 2019 0 308 304 308 28,666 877,385,800 894
05 Aug 2019 0 308 302 306 49,816 1,514,126,000 1,241
06 Aug 2019 0 306 300 306 47,777 1,448,386,200 1,528
07 Aug 2019 0 308 302 304 74,555 2,272,043,000 2,017
09 Aug 2019 0 308 304 306 33,178 1,014,403,600 697
12 Aug 2019 0 308 304 306 19,036 582,422,200 743
14 Aug 2019 0 306 300 304 142,766 4,318,950,200 2,179
15 Aug 2019 0 308 300 306 43,903 1,333,809,200 1,812
16 Aug 2019 0 308 304 306 32,707 998,627,800 1,386
19 Aug 2019 0 308 306 308 27,901 855,568,000 727
20 Aug 2019 0 310 306 308 76,917 2,361,985,400 1,583
22 Aug 2019 0 310 306 308 52,560 1,618,751,800 969
23 Aug 2019 0 310 306 310 39,856 1,230,592,400 1,217
26 Aug 2019 0 310 308 310 29,080 897,414,000 975
27 Aug 2019 0 310 306 310 50,820 1,567,477,200 815
28 Aug 2019 0 318 310 318 42,644 1,337,518,200 505
29 Aug 2019 0 318 314 316 34,670 1,097,250,400 206
30 Aug 2019 0 318 314 318 39,239 1,239,741,000 400
02 Sep 2019 0 318 314 318 21,918 693,728,800 229
06 Sep 2019 0 318 314 318 48,040 1,519,684,800 1,449
10 Sep 2019 0 318 314 318 36,632 1,159,002,000 1,201
11 Sep 2019 0 318 316 318 31,268 989,118,600 983
13 Sep 2019 0 318 314 316 46,019 1,453,306,000 748
16 Sep 2019 0 318 314 318 37,485 1,185,390,000 1,431
18 Sep 2019 0 318 314 318 32,829 1,038,500,400 1,085
19 Sep 2019 0 318 314 318 33,007 1,044,601,200 985
20 Sep 2019 0 318 316 316 34,312 1,084,267,400 709
23 Sep 2019 0 318 314 318 43,268 1,368,985,800 1,426
24 Sep 2019 0 318 312 314 162,947 5,104,478,800 2,816
25 Sep 2019 0 316 312 314 42,843 1,344,018,200 1,278
26 Sep 2019 0 316 312 314 56,692 1,777,207,600 1,430
27 Sep 2019 0 316 312 316 44,620 1,403,037,200 1,087
30 Sep 2019 0 318 312 318 67,371 2,125,508,400 1,101
02 Oct 2019 0 318 314 318 1,057,038 33,583,810,600 1,818
03 Oct 2019 0 318 312 316 47,384 1,488,766,200 1,206
04 Oct 2019 0 316 312 316 40,349 1,271,717,800 1,620
07 Oct 2019 0 316 312 314 54,271 1,700,723,600 1,310
08 Oct 2019 0 316 312 314 28,853 906,762,600 1,240
09 Oct 2019 0 316 314 316 5,811 183,592,000 119
10 Oct 2019 0 316 312 314 79,889 2,496,947,600 1,073
14 Oct 2019 0 316 310 314 53,854 1,683,516,000 1,083
15 Oct 2019 0 314 310 314 51,646 1,613,301,600 1,124
16 Oct 2019 0 316 310 312 87,990 2,743,904,800 1,969
17 Oct 2019 0 314 310 312 14,270 445,324,600 137
18 Oct 2019 0 314 310 312 671,613 20,831,529,200 1,234
21 Oct 2019 0 314 310 314 72,682 2,261,218,200 1,704
22 Oct 2019 0 314 310 312 107,210 3,335,224,600 1,770
23 Oct 2019 0 314 310 314 22,842 713,496,800 1,024
24 Oct 2019 0 314 312 312 54,580 1,702,899,000 704
25 Oct 2019 0 314 310 314 22,373 698,902,600 987
28 Oct 2019 0 316 312 316 34,295 1,079,719,000 1,547
29 Oct 2019 0 318 314 318 34,404 1,088,168,600 1,040
30 Oct 2019 0 318 314 318 53,082 1,680,769,600 1,697
31 Oct 2019 0 322 316 322 89,611 2,861,744,000 1,648
01 Nov 2019 0 326 316 322 26,799 858,929,800 680
04 Nov 2019 0 326 322 326 34,438 1,117,183,600 901
05 Nov 2019 0 326 322 326 50,158 1,624,786,200 1,143
06 Nov 2019 0 326 320 322 57,291 1,848,436,000 1,158
07 Nov 2019 0 324 318 322 45,298 1,452,492,600 1,384
08 Nov 2019 0 324 318 322 49,063 1,574,506,400 1,034
11 Nov 2019 0 326 320 322 40,392 1,299,410,200 1,212
12 Nov 2019 0 324 318 320 33,713 1,078,007,600 1,077
13 Nov 2019 0 322 318 322 34,417 1,100,922,600 986
14 Nov 2019 0 322 318 320 34,422 1,101,406,200 1,220
15 Nov 2019 0 322 318 320 32,443 1,037,843,600 680
18 Nov 2019 0 324 314 318 80,480 2,552,310,600 1,783
19 Nov 2019 0 324 318 322 26,362 842,451,400 925
20 Nov 2019 0 324 318 322 34,857 1,117,244,600 1,038
21 Nov 2019 0 324 320 322 25,237 809,598,200 540
22 Nov 2019 0 324 310 324 119,328 3,785,063,200 1,333
25 Nov 2019 0 324 312 318 128,738 4,084,608,800 1,734
26 Nov 2019 0 318 312 316 73,226 2,302,179,600 1,217
27 Nov 2019 0 316 308 314 125,655 3,931,222,800 2,190
28 Nov 2019 0 316 308 314 102,236 3,186,928,200 1,739
29 Nov 2019 0 316 306 316 175,174 5,464,793,800 1,360
02 Dec 2019 0 322 312 314 54,884 1,727,596,400 1,487
03 Dec 2019 0 318 312 316 37,591 1,187,155,600 1,234
04 Dec 2019 0 318 310 316 68,598 2,148,202,600 2,039
05 Dec 2019 0 318 310 314 101,048 3,163,273,200 2,245
06 Dec 2019 0 316 312 314 50,367 1,581,421,600 776
09 Dec 2019 0 318 306 310 119,628 3,707,775,400 1,118
10 Dec 2019 0 314 298 304 204,389 6,206,335,600 3,709
11 Dec 2019 0 306 296 304 103,442 3,112,182,800 3,095
12 Dec 2019 0 306 298 300 68,156 2,053,457,000 5,354
13 Dec 2019 0 304 296 302 77,406 2,320,366,400 990
16 Dec 2019 0 306 292 298 110,350 3,279,834,800 753
17 Dec 2019 0 300 290 298 84,846 2,506,613,400 1,262
18 Dec 2019 0 306 292 296 89,841 2,665,465,600 1,067
19 Dec 2019 0 300 286 294 114,018 3,323,913,800 1,057
20 Dec 2019 0 296 286 294 79,553 2,312,438,600 1,081
27 Dec 2019 0 306 298 300 24,004 719,746,400 709
30 Dec 2019 0 304 292 292 59,712 1,751,678,000 782
03 Jan 2020 0 296 294 294 8,207 241,434,600 333
08 Jan 2020 0 300 290 294 11,054 322,954,600 351
09 Jan 2020 0 300 294 294 630 18,550,000 43
15 Jan 2020 0 300 292 296 5,382 158,174,000 178
16 Jan 2020 0 298 290 296 7,150 210,552,600 458
17 Jan 2020 0 298 290 294 12,378 363,834,800 356
20 Jan 2020 0 296 292 292 5,593 163,642,400 294
21 Jan 2020 0 298 292 294 9,280 272,431,400 279
22 Jan 2020 0 298 292 294 7,727 226,969,800 280

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 26 Jun 2019 Active
Proxy Voting   - 23 Apr 2018 16 May 2018 Active
Mixed Dividend (304890 KIJA : 193279.52748 IDR) 21 Jun 2017 04 Jul 2017 14 Jul 2017 Active
Stock Dividend (304890 KIJA : 2401 KIJA ) - 03 Jul 2017 14 Jul 2017 Cancelled
Mixed Dividend (304890 KIJA : 2401 KIJA ) 21 Jun 2017 04 Jul 2017 14 Jul 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Cash Dividend (1000000 KIJA : 1387131 IDR) 15 Jul 2015 24 Jul 2015 07 Aug 2015 Cancelled
Mixed Dividend (2370 KIJA : 50 KIJA ) 15 Jul 2015 24 Jul 2015 07 Aug 2015 Active
Mixed Dividend (2370 KIJA : 3287.50047 IDR) 15 Jul 2015 24 Jul 2015 07 Aug 2015 Active
Stock Dividend (237 KIJA : 5 KIJA ) - 24 Jul 2015 07 Aug 2015 Cancelled
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Mixed Dividend (4416 KIJA : 1550.19264 IDR) 26 Jun 2014 01 Jul 2014 04 Jul 2014 Cancelled
Mixed Dividend (4416 KIJA : 25 KIJA ) 26 Jun 2014 01 Jul 2014 04 Jul 2014 Cancelled
Proxy Voting   - 05 May 2014 21 May 2014 Active
Proxy Voting   - 06 Nov 2013 22 Nov 2013 Active
Mixed Dividend (325423 KIJA : 5000 KIJA ) 11 Jul 2013 16 Jul 2013 30 Jul 2013 Active
Mixed Dividend (325423 KIJA : 437368.512 IDR) 11 Jul 2013 16 Jul 2013 30 Jul 2013 Active
Cash Dividend (1 KIJA : 1.344 IDR) 11 Jul 2013 16 Jul 2013 30 Jul 2013 Cancelled
Proxy Voting   - 25 Jun 2013 11 Jul 2013 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 19 Jun 2012 05 Jul 2012 Active
Proxy Voting   - 23 Apr 2012 09 May 2012 Active
Right Distribution (500 KIJA : 219 KIJA-R ) 13 Oct 2011 18 Oct 2011 19 Oct 2011 Active
Proxy Voting   - 26 Aug 2011 20 Sep 2011 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 26 May 2010 11 Jun 2010 Active
Proxy Voting   - 03 Jun 2009 19 Jun 2009 Active
Proxy Voting   - 26 May 2008 11 Jun 2008 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Cash Dividend   06 Jun 2006 09 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 12 Apr 2006 28 Apr 2006 Active
Proxy Voting   - 13 Apr 2005 29 Apr 2005 Active
Proxy Voting   - 24 May 2004 09 Jun 2004 Active
Proxy Voting   - 23 Jul 2003 08 Aug 2003 Active
Proxy Voting   - 04 Sep 2002 20 Sep 2002 Active