Efek Terdaftar

JASA BERDIKARI LOGISTICS Tbk, PT

Security name
JASA BERDIKARI LOGISTICS Tbk
Issuer
JASA BERDIKARI LOGISTICS Tbk, PT
ISIN Code
ID1000183809
Short Code
LAJU
Type
Saham Biasa
Listing Date
27 Januari 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
700,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
2,149,942,974 (Total)
As of 25 Apr 2024
32.56% Scripless = 700,102,974.000
Local Percentage
32.15%
Foreign Percentage
0.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 312 296 296 152,911 4,612,970,400 2,776
02 May 2023 0 312 296 296 152,911 4,612,970,400 2,776
02 May 2023 0 312 296 296 152,911 4,612,970,400 2,776
02 May 2023 0 312 296 296 152,911 4,612,970,400 2,776
03 May 2023 0 332 278 312 1,514,509 47,591,692,400 94,285
04 May 2023 0 324 312 316 416,795 13,225,681,200 26,740
05 May 2023 0 324 300 302 361,720 11,195,197,400 9,783
08 May 2023 0 306 282 294 334,129 9,660,812,000 12,997
09 May 2023 0 294 282 292 97,301 2,807,495,000 1,505
10 May 2023 0 300 272 278 357,086 10,230,496,200 30,837
11 May 2023 0 302 268 280 1,043,237 30,043,026,400 62,201
12 May 2023 0 290 276 280 249,950 7,071,311,800 22,962
15 May 2023 0 288 274 274 185,348 5,178,608,400 8,516
16 May 2023 0 276 256 256 295,048 7,713,959,600 2,320
17 May 2023 0 254 240 240 43,471 1,049,932,000 428
19 May 2023 0 236 224 224 135,761 3,044,810,600 1,579
22 May 2023 0 236 210 226 426,601 9,508,213,600 15,900
23 May 2023 0 236 220 226 312,646 7,147,301,400 9,758
24 May 2023 0 236 214 220 550,660 12,517,473,200 35,666
26 May 2023 0 208 192 192 220,240 4,320,791,300 2,731
29 May 2023 0 202 180 192 759,944 14,560,384,100 62,470
30 May 2023 0 194 181 183 191,077 3,588,039,600 9,234
31 May 2023 0 185 171 171 198,454 3,418,076,700 1,763
05 Jun 2023 0 175 146 173 411,788 6,815,476,100 33,528
06 Jun 2023 0 177 169 174 222,432 3,878,174,200 17,123
07 Jun 2023 0 186 175 178 626,253 11,365,584,600 71,308
08 Jun 2023 0 185 178 182 608,943 11,035,374,700 70,068
09 Jun 2023 0 186 177 182 333,539 6,064,566,900 54,352
12 Jun 2023 0 187 180 184 1,023,172 18,811,079,500 148,453
13 Jun 2023 0 185 178 178 673,432 12,217,253,900 95,755
14 Jun 2023 0 180 173 177 382,137 6,755,713,700 44,452
15 Jun 2023 0 182 151 151 1,415,702 23,966,625,600 185,857
16 Jun 2023 0 151 129 129 608,624 7,987,078,500 16,109
19 Jun 2023 0 134 110 113 953,751 11,536,846,500 41,453
20 Jun 2023 0 127 110 122 666,483 8,136,354,700 7,293
21 Jun 2023 0 124 116 117 365,053 4,338,450,900 15,239
22 Jun 2023 0 119 112 112 446,313 5,076,015,200 15,685
23 Jun 2023 0 114 103 109 342,345 3,726,290,700 10,336
26 Jun 2023 0 112 99 100 794,437 8,314,001,200 61,509
27 Jun 2023 0 106 99 105 648,148 6,677,349,900 44,036
03 Jul 2023 0 109 98 98 964,053 9,837,551,600 39,689
04 Jul 2023 0 105 88 91 846,745 7,813,976,800 10,883
05 Jul 2023 0 92 82 88 501,988 4,428,978,900 3,843
06 Jul 2023 0 93 88 90 496,562 4,475,102,600 5,904
07 Jul 2023 0 91 88 89 198,455 1,772,970,900 11,706
10 Jul 2023 0 90 86 88 513,412 4,537,113,500 33,026
11 Jul 2023 0 89 85 86 425,618 3,698,715,400 19,122
12 Jul 2023 0 90 76 83 1,041,264 8,860,031,400 60,639
14 Jul 2023 0 88 76 82 842,994 7,033,310,700 45,909
17 Jul 2023 0 85 70 83 725,565 6,045,899,000 136,424
18 Jul 2023 0 84 75 81 1,053,790 8,491,400,400 53,937
20 Jul 2023 0 82 76 76 1,536,822 12,074,027,600 73,158
21 Jul 2023 0 79 70 76 1,936,507 14,878,434,500 137,471
24 Jul 2023 0 77 68 72 1,650,604 12,075,433,800 79,449
25 Jul 2023 0 77 63 70 2,487,690 18,230,556,200 254,828
26 Jul 2023 0 71 62 64 2,182,570 14,136,451,800 141,667
27 Jul 2023 0 65 62 63 1,231,584 7,753,129,600 7,014
28 Jul 2023 0 68 62 63 1,446,741 9,106,728,700 9,446
31 Jul 2023 0 64 55 62 1,399,410 8,663,028,700 5,597
09 Aug 2023 0 66 56 59 1,658,696 9,979,895,900 12,549
10 Aug 2023 0 61 54 61 2,569,152 15,250,553,600 14,037
11 Aug 2023 0 67 58 60 693,309 4,153,486,000 6,483
14 Aug 2023 0 66 59 59 2,099,743 12,603,174,700 10,656
15 Aug 2023 0 61 59 60 1,018,318 6,056,740,200 6,663
16 Aug 2023 0 62 59 61 1,198,248 7,211,472,600 11,157
18 Aug 2023 0 62 59 61 1,363,656 8,227,130,400 11,066
21 Aug 2023 0 62 58 61 883,837 5,306,920,800 9,091
22 Aug 2023 0 61 58 59 1,794,415 10,699,667,700 9,073
23 Aug 2023 0 59 57 58 661,164 3,773,502,700 12,073
24 Aug 2023 0 58 55 56 200,867 1,131,180,800 4,419
25 Aug 2023 0 57 55 57 203,439 1,149,969,600 3,276
28 Aug 2023 0 59 56 59 436,269 2,484,471,200 4,904
29 Aug 2023 0 60 57 59 713,613 4,137,279,500 4,164
30 Aug 2023 0 60 58 59 980,595 5,746,070,000 10,171
31 Aug 2023 0 60 56 58 693,674 4,008,169,500 9,540
01 Sep 2023 0 58 56 57 612,635 3,453,021,000 6,864
04 Sep 2023 0 57 54 56 594,377 3,301,504,600 7,875
05 Sep 2023 0 56 52 53 288,040 1,525,498,800 6,066
06 Sep 2023 0 58 52 58 1,212,213 6,533,727,100 1,495
07 Sep 2023 0 63 58 60 586,597 3,578,055,300 2,481
11 Sep 2023 0 76 58 76 3,781,944 26,705,023,900 15,081
12 Sep 2023 0 97 75 81 7,145,242 63,138,607,500 38,703
13 Sep 2023 0 90 76 79 1,862,283 15,616,545,000 12,143
14 Sep 2023 0 85 72 77 1,273,690 10,070,057,100 8,144
15 Sep 2023 0 83 73 81 823,871 6,653,076,300 3,558
18 Sep 2023 0 95 78 88 3,074,374 26,992,086,500 14,886
19 Sep 2023 0 90 81 83 775,898 6,653,743,700 4,380
20 Sep 2023 0 88 81 84 603,270 5,113,260,200 3,655
21 Sep 2023 0 86 77 79 504,120 4,087,927,700 3,662
22 Sep 2023 0 80 75 78 255,365 1,989,429,600 1,746
25 Sep 2023 0 81 77 78 238,940 1,889,884,600 1,827
26 Sep 2023 0 80 66 69 582,603 4,295,958,700 3,286
27 Sep 2023 0 76 68 73 451,430 3,287,270,400 3,214
29 Sep 2023 0 74 70 71 156,000 1,118,186,600 1,100
02 Oct 2023 0 73 69 69 176,220 1,237,589,900 1,123
03 Oct 2023 0 70 60 64 374,536 2,417,629,500 2,377
04 Oct 2023 0 85 58 84 3,296,023 26,105,223,400 17,401
05 Oct 2023 0 97 78 78 5,881,278 52,809,977,900 29,456
06 Oct 2023 0 80 70 71 892,913 6,645,735,400 5,156
09 Oct 2023 0 78 66 71 702,313 5,097,491,100 4,455
10 Oct 2023 0 74 70 72 285,855 2,057,170,900 1,678
11 Oct 2023 0 75 71 73 327,857 2,397,925,900 1,850
12 Oct 2023 0 74 71 71 208,834 1,507,738,200 1,244
13 Oct 2023 0 72 70 70 138,546 977,503,400 950
16 Oct 2023 0 72 67 67 161,126 1,096,431,400 1,323
17 Oct 2023 0 71 67 68 97,914 671,782,600 846
18 Oct 2023 0 70 66 68 108,562 732,661,900 885
19 Oct 2023 0 69 66 66 108,699 731,765,700 659
20 Oct 2023 0 69 66 67 104,755 703,438,500 1,331
23 Oct 2023 0 68 64 66 98,283 646,697,200 662
24 Oct 2023 0 68 65 67 47,969 320,048,800 474
25 Oct 2023 0 72 67 70 214,430 1,498,498,300 1,419
26 Oct 2023 0 76 70 71 589,518 4,304,683,000 3,762
27 Oct 2023 0 83 72 78 1,530,068 11,964,584,500 7,599
30 Oct 2023 0 79 70 71 376,143 2,785,535,900 2,338
31 Oct 2023 0 72 67 70 224,085 1,550,718,700 1,345
01 Nov 2023 0 72 64 66 184,122 1,237,549,700 1,225
02 Nov 2023 0 71 66 68 174,739 1,198,686,200 1,011
03 Nov 2023 0 69 65 67 66,731 449,421,100 585
06 Nov 2023 0 70 67 68 95,720 647,294,800 650
07 Nov 2023 0 69 66 67 91,731 615,807,100 547
08 Nov 2023 0 68 65 67 68,033 449,727,800 712
09 Nov 2023 0 68 65 67 98,122 652,417,300 530
10 Nov 2023 0 68 65 66 60,540 399,256,800 485
13 Nov 2023 0 67 61 63 167,019 1,059,870,600 1,155
14 Nov 2023 0 65 62 63 61,268 387,600,000 662
15 Nov 2023 0 74 63 70 894,174 6,249,280,600 5,293
16 Nov 2023 0 71 67 67 157,396 1,076,125,300 1,204
17 Nov 2023 0 69 66 66 79,621 532,646,200 719
20 Nov 2023 0 67 63 64 105,029 676,951,600 752
21 Nov 2023 0 66 64 64 43,722 283,458,600 477
22 Nov 2023 0 65 61 62 166,480 1,041,666,700 899
23 Nov 2023 0 65 62 63 90,286 571,740,700 528
24 Nov 2023 0 64 61 63 61,662 385,407,600 501
27 Nov 2023 0 65 62 64 91,515 582,229,800 469
28 Nov 2023 0 65 63 64 45,781 291,466,900 325
29 Nov 2023 0 65 63 63 59,419 378,289,300 741
30 Nov 2023 0 69 63 66 308,250 2,062,867,000 1,959
01 Dec 2023 0 71 65 67 375,392 2,547,476,900 1,924
04 Dec 2023 0 68 63 65 119,735 776,811,100 748
05 Dec 2023 0 66 63 65 63,589 408,567,400 416
06 Dec 2023 0 65 63 63 80,094 511,365,700 484
07 Dec 2023 0 65 60 61 180,504 1,106,032,100 924
08 Dec 2023 0 62 60 61 75,750 462,571,900 405
11 Dec 2023 0 64 59 59 108,537 658,527,400 643
12 Dec 2023 0 61 59 61 40,977 246,012,500 435
13 Dec 2023 0 62 58 59 68,609 411,039,500 527
14 Dec 2023 0 60 58 59 46,482 271,423,800 357
15 Dec 2023 0 59 56 57 179,206 1,025,642,300 798
18 Dec 2023 0 58 55 57 95,677 536,367,700 603
19 Dec 2023 0 58 56 57 65,210 368,298,100 331
22 Dec 2023 0 63 59 60 111,611 671,762,800 778
28 Dec 2023 0 63 60 60 68,546 418,565,800 406
29 Dec 2023 0 63 60 61 61,188 373,619,900 445
02 Jan 2024 0 62 60 61 47,101 287,301,400 351
03 Jan 2024 0 66 60 61 236,657 1,479,373,000 822
04 Jan 2024 0 62 60 61 50,869 310,438,600 276
05 Jan 2024 0 62 60 60 60,955 368,620,400 318
08 Jan 2024 0 61 59 60 57,005 341,241,200 306
09 Jan 2024 0 60 58 60 59,373 351,127,600 492
10 Jan 2024 0 60 58 59 40,319 238,007,300 260
11 Jan 2024 0 60 57 58 99,509 574,624,100 455
12 Jan 2024 0 59 56 58 87,451 500,309,200 443
15 Jan 2024 0 58 55 56 129,291 726,681,400 689
16 Jan 2024 0 57 50 57 79,760 441,141,700 448
17 Jan 2024 0 57 56 56 18,699 105,495,800 166
18 Jan 2024 0 58 56 58 57,284 325,476,400 493
19 Jan 2024 0 59 56 57 33,788 192,694,600 238
22 Jan 2024 0 58 56 56 20,928 117,536,800 183
23 Jan 2024 0 58 56 57 21,225 120,327,600 329
24 Jan 2024 0 58 56 57 32,357 182,004,300 417
25 Jan 2024 0 57 56 56 14,040 78,669,000 257
26 Jan 2024 0 57 55 55 38,889 214,627,300 293
29 Jan 2024 0 56 54 54 34,895 190,269,200 425
30 Jan 2024 0 55 53 54 39,201 211,122,200 241
31 Jan 2024 0 58 53 56 75,837 424,516,300 483
01 Feb 2024 0 56 54 55 19,543 106,091,700 204
02 Feb 2024 0 55 53 54 19,093 103,059,700 172
05 Feb 2024 0 54 51 52 78,147 407,828,200 477
06 Feb 2024 0 52 50 51 147,927 754,173,800 616
07 Feb 2024 0 52 50 51 95,443 481,269,100 403
13 Feb 2024 0 51 50 50 70,332 351,820,500 321
15 Feb 2024 0 51 50 50 36,279 182,258,500 157
16 Feb 2024 0 63 50 54 995,968 5,828,861,800 6,112
19 Feb 2024 0 55 51 54 131,114 687,049,300 925
20 Feb 2024 0 54 52 53 37,477 198,516,700 320
21 Feb 2024 0 54 51 52 49,189 256,445,700 344
22 Feb 2024 0 53 51 53 30,907 160,622,700 245
23 Feb 2024 0 57 52 54 116,613 638,021,100 881
26 Feb 2024 0 56 53 55 46,210 252,151,200 326
27 Feb 2024 0 60 55 55 124,547 712,377,500 927
28 Feb 2024 0 61 55 59 273,878 1,605,635,400 1,416
29 Feb 2024 0 61 55 56 139,798 805,801,800 652
01 Mar 2024 0 57 55 56 41,711 233,589,600 261
04 Mar 2024 0 57 52 52 123,645 658,568,100 652
05 Mar 2024 0 55 52 53 30,068 159,419,200 297
06 Mar 2024 0 55 52 54 35,812 191,702,300 221
07 Mar 2024 0 54 53 53 12,781 68,071,300 163
08 Mar 2024 0 54 52 53 27,894 147,730,900 192
13 Mar 2024 0 54 51 53 25,502 134,116,800 233
14 Mar 2024 0 55 52 54 20,476 109,563,600 150
15 Mar 2024 0 54 52 53 35,853 190,096,700 166
18 Mar 2024 0 55 53 53 59,827 321,217,200 172
19 Mar 2024 0 56 53 53 32,828 178,159,300 251
20 Mar 2024 0 55 53 53 19,368 103,930,900 168
21 Mar 2024 0 58 53 55 97,255 542,753,600 717
22 Mar 2024 0 56 55 55 22,310 123,864,700 194
25 Mar 2024 0 57 55 56 34,586 192,480,900 243
26 Mar 2024 0 57 55 55 26,509 146,404,400 504
27 Mar 2024 0 56 53 54 27,305 147,113,300 177
28 Mar 2024 0 55 52 53 61,016 325,242,100 207
01 Apr 2024 0 53 50 51 75,537 387,926,700 332
02 Apr 2024 0 52 50 51 48,645 246,183,700 256
03 Apr 2024 0 51 50 50 119,529 598,056,900 530
04 Apr 2024 0 51 50 51 55,569 277,882,200 326
05 Apr 2024 0 51 50 50 68,474 343,503,500 290
16 Apr 2024 0 51 50 50 34,453 172,402,300 246
17 Apr 2024 0 51 50 50 33,683 168,691,900 285
18 Apr 2024 0 51 50 50 8,940 44,749,800 221
19 Apr 2024 0 50 50 50 3,130 15,650,000 65
22 Apr 2024 0 50 50 50 3,976 19,880,000 67
23 Apr 2024 0 50 50 50 7,738 38,690,000 54
24 Apr 2024 0 54 50 51 159,832 815,974,400 985
25 Apr 2024 0 53 50 51 148,851 747,253,800 327

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2024 27 May 2024 Active
Cash Dividend (1 LAJU : .85 IDR) 04 Jul 2023 06 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online