Efek Terdaftar

JAYA SUKSES MAKMUR SENTOSA Tbk, PT

Security name
JAYA SUKSES MAKMUR SENTOSA Tbk
Issuer
JAYA SUKSES MAKMUR SENTOSA Tbk, PT
ISIN Code
ID1000144801
Short Code
RISE
Type
Saham Biasa
Listing Date
09 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
10,945,000,000 (Total)
As of 16 Sep 2025
22.84% Scripless = 2,500,000,000.000
Local Percentage
22.84%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Sep 2024 985 985 985 985 9 886,500 2
27 Sep 2024 985 985 980 985 1,092 107,233,000 26
30 Sep 2024 985 990 980 990 519 51,116,500 11
01 Oct 2024 990 990 985 990 1,626 160,407,000 27
02 Oct 2024 990 990 985 990 306 30,143,000 6
03 Oct 2024 990 990 985 990 1,672 164,742,000 43
04 Oct 2024 990 990 975 990 1,691 166,675,500 36
07 Oct 2024 990 990 985 990 1,528 150,685,500 37
08 Oct 2024 990 990 985 990 1,901 187,406,500 36
09 Oct 2024 990 990 985 990 934 92,149,000 28
10 Oct 2024 990 990 985 990 1,605 158,262,000 32
11 Oct 2024 990 990 985 990 1,589 156,683,500 38
14 Oct 2024 990 990 985 990 1,551 152,933,000 32
15 Oct 2024 990 990 985 990 1,400 138,109,500 35
16 Oct 2024 990 990 985 990 999 98,468,500 26
17 Oct 2024 985 990 955 990 1,493 147,015,000 53
18 Oct 2024 990 990 985 990 1,494 147,362,000 34
21 Oct 2024 990 990 985 990 956 94,376,500 27
22 Oct 2024 990 990 975 990 1,284 126,674,000 45
23 Oct 2024 990 990 960 990 1,327 130,756,500 58
24 Oct 2024 985 990 985 990 1,047 103,326,500 33
25 Oct 2024 990 990 935 990 1,509 145,819,000 57
28 Oct 2024 990 990 985 990 9,015 888,173,500 57
29 Oct 2024 990 990 985 990 40,977 4,036,442,000 132
30 Oct 2024 990 990 985 990 12,895 1,270,367,000 73
31 Oct 2024 990 990 985 990 4,469 440,409,000 70
01 Nov 2024 990 990 980 990 5,644 556,102,500 58
04 Nov 2024 990 990 985 990 8,711 858,244,500 102
05 Nov 2024 990 990 985 990 9,514 937,328,000 70
06 Nov 2024 990 990 985 990 6,705 660,554,000 54
07 Nov 2024 990 990 985 990 5,071 499,728,500 55
08 Nov 2024 990 990 985 990 5,640 555,697,500 60
11 Nov 2024 990 990 985 990 7,760 764,503,000 80
12 Nov 2024 990 990 985 990 7,309 720,047,500 70
13 Nov 2024 990 990 985 990 8,132 801,114,000 82
14 Nov 2024 990 990 985 990 8,481 835,534,000 92
15 Nov 2024 990 990 985 990 9,491 934,965,000 92
18 Nov 2024 990 990 985 990 6,812 671,251,000 84
19 Nov 2024 985 990 980 990 8,480 835,247,500 70
20 Nov 2024 985 990 985 990 8,356 823,068,000 57
21 Nov 2024 990 990 985 990 21,226 2,090,915,500 222
22 Nov 2024 990 990 985 990 27,587 2,717,384,500 408
25 Nov 2024 990 995 985 995 29,675 2,923,583,000 370
26 Nov 2024 995 1,000 990 1,000 27,595 2,739,353,500 496
28 Nov 2024 1,000 1,000 975 1,000 19,176 1,901,892,000 74
29 Nov 2024 1,000 1,000 995 1,000 36,925 3,690,289,000 320
02 Dec 2024 995 1,010 990 1,010 11,069 1,103,305,500 280
03 Dec 2024 1,010 1,015 1,005 1,015 11,353 1,152,056,000 323
04 Dec 2024 1,010 1,025 1,010 1,020 5,771 588,059,500 135
05 Dec 2024 1,020 1,035 1,005 1,035 6,290 647,392,000 233
06 Dec 2024 1,035 1,040 1,035 1,040 8,897 925,282,500 246
09 Dec 2024 1,040 1,050 1,040 1,045 4,013 418,119,000 31
10 Dec 2024 1,045 1,055 1,045 1,045 7,162 753,201,000 157
11 Dec 2024 1,045 1,045 1,025 1,030 3,410 354,196,500 145
12 Dec 2024 1,035 1,035 1,000 1,005 5,275 538,800,500 158
13 Dec 2024 1,005 1,035 1,005 1,035 5,634 576,021,500 57
16 Dec 2024 1,035 1,050 1,030 1,050 5,752 602,322,500 78
17 Dec 2024 1,050 1,055 1,050 1,055 4,058 427,010,000 58
18 Dec 2024 1,055 1,060 1,055 1,060 1,385 146,277,500 23
19 Dec 2024 1,060 1,065 1,055 1,060 2,867 304,149,500 36
20 Dec 2024 1,060 1,065 1,060 1,060 3,044 322,931,000 43
23 Dec 2024 1,060 1,060 1,030 1,045 90 9,440,500 11
24 Dec 2024 1,045 1,045 1,015 1,035 6,853 712,609,500 37
27 Dec 2024 1,035 1,035 1,020 1,025 1,718 177,010,000 22
30 Dec 2024 1,025 1,025 1,005 1,025 1,791 182,233,500 26
02 Jan 2025 1,025 1,025 1,015 1,020 862 88,166,500 13
03 Jan 2025 1,020 1,030 1,015 1,025 4,793 490,664,500 63
06 Jan 2025 1,025 1,040 1,020 1,035 3,860 399,427,500 44
07 Jan 2025 1,035 1,050 1,030 1,040 4,728 493,485,500 85
08 Jan 2025 1,040 1,040 1,040 1,040 472 49,088,000 13
09 Jan 2025 1,040 1,040 1,020 1,030 4,134 425,363,500 71
10 Jan 2025 1,025 1,030 1,020 1,030 979 100,394,000 22
13 Jan 2025 1,025 1,050 1,025 1,040 4,198 437,113,000 57
14 Jan 2025 1,040 1,050 1,040 1,045 1,550 161,895,000 17
15 Jan 2025 1,045 1,045 1,040 1,045 1,449 150,868,000 20
16 Jan 2025 1,045 1,045 1,030 1,045 1,382 143,841,000 23
17 Jan 2025 1,045 1,045 1,030 1,045 5,895 612,701,000 61
20 Jan 2025 1,045 1,060 1,045 1,055 2,690 282,573,000 37
21 Jan 2025 1,055 1,075 1,050 1,060 6,626 705,516,500 68
22 Jan 2025 1,060 1,075 1,050 1,065 4,501 478,968,000 54
23 Jan 2025 1,065 1,065 1,060 1,065 1,756 186,881,000 34
24 Jan 2025 1,065 1,065 1,060 1,060 1,743 184,979,000 31
30 Jan 2025 1,060 1,065 1,050 1,060 4,231 449,233,000 59
31 Jan 2025 1,055 1,055 1,030 1,030 197 20,463,000 15
03 Feb 2025 1,030 1,030 1,000 1,030 2,208 224,987,000 38
04 Feb 2025 1,030 1,030 1,025 1,030 783 80,421,500 17
05 Feb 2025 1,030 1,030 1,020 1,030 1,170 119,610,000 19
06 Feb 2025 1,025 1,050 1,025 1,040 4,705 488,383,000 70
07 Feb 2025 1,040 1,050 1,040 1,050 3,090 323,023,500 45
10 Feb 2025 1,050 1,065 1,050 1,065 3,868 410,054,500 46
11 Feb 2025 1,065 1,065 1,060 1,065 2,503 266,016,000 28
12 Feb 2025 1,065 1,070 1,060 1,065 1,294 138,071,000 23
13 Feb 2025 1,065 1,070 1,060 1,070 4,789 510,363,000 63
14 Feb 2025 1,070 1,070 1,060 1,070 2,468 263,485,000 24
17 Feb 2025 1,070 1,070 1,060 1,065 1,785 189,981,500 27
18 Feb 2025 1,065 1,065 1,045 1,050 609 64,504,500 17
19 Feb 2025 1,050 1,050 1,000 1,035 698 71,788,500 47
20 Feb 2025 1,035 1,040 1,035 1,035 2,229 230,976,500 27
21 Feb 2025 1,035 1,035 980 1,000 500 50,967,500 43
24 Feb 2025 1,000 1,000 990 1,000 1,326 132,053,500 30
25 Feb 2025 1,000 1,000 970 1,000 6,157 597,940,500 76
26 Feb 2025 1,000 1,000 995 1,000 3,796 377,821,000 56
27 Feb 2025 1,000 1,000 990 1,000 961 95,689,000 16
28 Feb 2025 1,000 1,010 990 1,005 2,149 214,981,500 30
03 Mar 2025 1,000 1,005 1,000 1,005 597 59,800,000 27
04 Mar 2025 1,000 1,005 990 1,005 2,022 201,656,000 19
05 Mar 2025 1,000 1,005 990 1,005 1,551 154,143,500 35
06 Mar 2025 1,000 1,000 990 1,000 711 70,749,000 20
07 Mar 2025 1,000 1,000 990 1,000 1,395 138,827,000 19
10 Mar 2025 1,000 1,000 990 1,000 1,744 173,484,000 24
11 Mar 2025 1,000 1,000 980 990 1,770 175,568,000 30
12 Mar 2025 990 990 975 990 1,010 99,536,500 28
13 Mar 2025 990 990 980 990 1,389 136,893,500 20
14 Mar 2025 990 990 980 990 1,219 120,179,000 18
17 Mar 2025 990 1,005 985 1,005 3,556 352,516,000 55
18 Mar 2025 1,005 1,005 990 1,000 1,383 137,822,000 31
19 Mar 2025 1,000 1,000 995 1,000 771 76,843,000 15
20 Mar 2025 1,000 1,000 990 1,000 972 96,815,500 25
21 Mar 2025 1,000 1,005 990 1,000 1,371 136,624,000 25
24 Mar 2025 995 995 985 995 1,719 170,193,000 21
25 Mar 2025 995 1,000 975 1,000 914 90,792,000 24
26 Mar 2025 1,000 1,010 980 1,010 1,546 155,253,000 30
27 Mar 2025 1,010 1,010 975 995 873 86,571,000 25
08 Apr 2025 995 995 980 995 1,920 191,038,500 31
09 Apr 2025 995 995 985 990 826 81,449,000 17
10 Apr 2025 990 1,005 990 995 1,513 150,650,000 34
11 Apr 2025 990 995 965 995 2,863 281,861,500 42
14 Apr 2025 995 1,000 980 995 2,720 269,299,000 25
15 Apr 2025 995 1,010 990 1,010 2,268 227,314,500 27
16 Apr 2025 1,005 1,010 1,000 1,010 1,266 127,840,000 35
17 Apr 2025 1,010 1,020 980 1,020 2,056 207,535,500 37
21 Apr 2025 1,010 1,030 1,005 1,025 1,295 132,638,000 27
22 Apr 2025 1,025 1,030 1,000 1,025 1,273 129,766,000 27
23 Apr 2025 1,020 1,035 1,015 1,025 1,819 186,912,500 40
24 Apr 2025 1,025 1,035 1,020 1,030 1,679 172,658,500 40
25 Apr 2025 1,030 1,035 1,025 1,035 1,866 192,309,500 40
28 Apr 2025 1,035 1,040 1,025 1,030 2,163 223,564,000 47
29 Apr 2025 1,030 1,040 1,025 1,035 2,829 291,546,000 60
30 Apr 2025 1,035 1,035 1,030 1,035 719 74,221,500 26
02 May 2025 1,035 1,035 1,020 1,025 759 78,333,000 29
05 May 2025 1,025 1,030 1,025 1,025 587 60,217,500 16
06 May 2025 1,025 1,025 1,015 1,025 989 101,028,000 29
07 May 2025 1,025 1,030 1,020 1,025 659 67,614,000 22
08 May 2025 1,025 1,030 1,020 1,030 645 66,168,500 14
09 May 2025 1,030 1,040 1,030 1,040 3,373 349,591,500 45
14 May 2025 1,040 1,050 1,040 1,045 2,049 214,354,500 50
15 May 2025 1,045 1,055 1,040 1,055 2,709 285,263,000 70
16 May 2025 1,055 1,065 1,055 1,065 3,855 408,562,000 71
19 May 2025 1,060 1,065 1,060 1,060 2,283 242,101,000 77
20 May 2025 1,060 1,060 1,055 1,060 4,016 425,693,000 223
21 May 2025 1,060 1,060 1,055 1,060 4,297 455,481,000 294
22 May 2025 1,060 1,060 1,055 1,060 5,244 555,726,500 219
23 May 2025 1,060 1,060 1,055 1,060 3,797 402,447,500 260
26 May 2025 1,060 1,060 1,055 1,055 3,718 394,051,000 155
27 May 2025 1,055 1,055 1,050 1,055 3,986 420,393,000 164
28 May 2025 1,055 1,055 1,050 1,055 5,513 581,458,500 218
02 Jun 2025 1,055 1,055 1,050 1,055 5,555 585,877,000 209
03 Jun 2025 1,055 1,055 1,050 1,055 5,096 537,476,500 248
04 Jun 2025 1,055 1,055 1,050 1,055 3,766 397,158,000 204
05 Jun 2025 1,055 1,055 1,050 1,055 5,206 549,232,500 224
10 Jun 2025 1,055 1,055 1,050 1,055 6,166 650,353,500 303
11 Jun 2025 1,055 1,055 1,050 1,055 5,905 622,827,000 241
12 Jun 2025 1,055 1,055 1,050 1,055 3,236 341,140,500 151
13 Jun 2025 1,055 1,055 1,050 1,055 5,565 586,807,500 179
16 Jun 2025 1,055 1,055 1,050 1,055 3,838 404,908,000 206
17 Jun 2025 1,055 1,055 1,055 1,055 5,297 558,833,500 193
18 Jun 2025 1,055 1,055 1,050 1,055 5,731 604,569,000 194
19 Jun 2025 1,055 1,055 1,050 1,055 4,096 431,988,000 152
20 Jun 2025 1,055 1,055 1,055 1,055 4,742 500,281,000 171
23 Jun 2025 1,055 1,055 1,050 1,050 5,235 552,230,000 154
24 Jun 2025 1,050 1,050 1,050 1,050 5,333 559,965,000 210
25 Jun 2025 1,050 1,050 1,045 1,050 7,804 819,415,500 153
26 Jun 2025 1,050 1,050 1,050 1,050 4,500 472,500,000 167
30 Jun 2025 1,050 1,050 1,045 1,050 4,633 486,464,500 155
01 Jul 2025 1,050 1,050 1,045 1,050 4,992 524,159,500 150
02 Jul 2025 1,050 1,050 1,050 1,050 4,060 426,300,000 119
03 Jul 2025 1,050 1,050 1,050 1,050 2,024 212,520,000 45
04 Jul 2025 1,050 1,050 1,045 1,050 3,202 336,209,500 87
07 Jul 2025 1,050 1,050 1,045 1,050 4,501 472,604,500 168
08 Jul 2025 1,045 1,050 1,045 1,050 4,606 483,621,500 132
09 Jul 2025 1,050 1,050 1,050 1,050 5,360 562,800,000 135
10 Jul 2025 1,050 1,050 1,045 1,050 4,884 512,817,500 168
11 Jul 2025 1,050 1,050 1,045 1,045 4,452 466,186,500 191
15 Jul 2025 1,045 1,045 1,045 1,045 4,226 441,617,000 130
16 Jul 2025 1,045 1,045 1,045 1,045 4,125 431,062,500 159
17 Jul 2025 1,045 1,050 1,040 1,050 5,732 598,898,000 227
18 Jul 2025 1,050 1,050 1,050 1,050 6,016 631,680,000 249
21 Jul 2025 1,050 1,050 1,045 1,050 6,091 639,554,500 183
22 Jul 2025 1,050 1,050 1,045 1,045 6,630 695,952,500 255
23 Jul 2025 1,045 1,050 1,045 1,050 6,615 691,273,000 181
24 Jul 2025 1,050 1,050 1,045 1,050 4,187 439,535,000 101
25 Jul 2025 1,050 1,050 1,050 1,050 4,292 450,660,000 127
28 Jul 2025 1,050 1,050 1,045 1,050 5,225 548,623,000 135
29 Jul 2025 1,050 1,050 1,045 1,050 6,676 700,979,500 229
30 Jul 2025 1,050 1,050 1,045 1,050 4,697 493,184,000 79
31 Jul 2025 1,050 1,050 1,045 1,050 5,224 548,519,500 115
01 Aug 2025 1,050 1,050 1,045 1,050 6,310 662,539,000 153
04 Aug 2025 1,055 1,055 1,045 1,050 6,259 658,279,500 173
05 Aug 2025 1,050 1,050 1,045 1,050 5,206 545,299,500 172
06 Aug 2025 1,040 1,040 1,035 1,040 699 72,456,500 30
07 Aug 2025 1,040 1,040 1,035 1,040 650 67,371,000 20
08 Aug 2025 1,040 1,055 1,040 1,055 6,629 692,447,500 157
11 Aug 2025 1,055 1,065 1,050 1,055 2,320 245,522,000 56
12 Aug 2025 1,055 1,060 1,050 1,055 4,980 525,942,000 77
13 Aug 2025 1,050 1,055 1,040 1,055 3,754 395,223,000 116
14 Aug 2025 1,055 1,055 1,050 1,055 6,373 672,297,500 143
15 Aug 2025 1,055 1,055 1,050 1,055 5,529 583,295,500 125
19 Aug 2025 1,055 1,055 1,055 1,055 5,909 623,399,500 150
20 Aug 2025 1,055 1,055 1,050 1,055 7,123 751,104,500 244
21 Aug 2025 1,055 1,055 1,050 1,055 6,611 697,460,000 163
22 Aug 2025 1,055 1,055 1,050 1,055 6,058 639,117,500 210
25 Aug 2025 1,055 1,055 1,055 1,055 5,377 567,273,500 198
26 Aug 2025 1,055 1,055 1,050 1,055 6,408 676,043,500 175
27 Aug 2025 1,055 1,060 1,050 1,055 6,410 677,651,000 194
28 Aug 2025 1,055 1,055 1,050 1,055 6,256 660,006,000 150
29 Aug 2025 1,055 1,055 1,050 1,055 6,383 673,406,000 137
01 Sep 2025 1,050 1,055 1,015 1,020 6,327 648,713,500 115
02 Sep 2025 1,020 1,020 1,015 1,020 5,715 582,926,000 151
03 Sep 2025 1,020 1,020 1,005 1,010 9,425 955,086,500 170
04 Sep 2025 1,010 1,010 990 1,000 6,417 644,916,000 252
08 Sep 2025 995 1,030 995 1,020 2,973 301,060,500 52
09 Sep 2025 1,020 1,100 1,020 1,100 5,754 610,502,500 118
10 Sep 2025 1,105 1,115 1,100 1,110 3,038 336,750,500 81
11 Sep 2025 1,115 1,115 1,060 1,095 6,392 705,769,000 233
12 Sep 2025 1,095 1,105 1,090 1,100 4,044 444,156,500 59
15 Sep 2025 1,100 1,115 1,100 1,115 2,490 275,901,000 51
16 Sep 2025 1,115 1,115 1,115 1,115 4,680 521,820,000 103

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 23 May 2025 Active
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 06 Feb 2023 06 Mar 2023 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 14 Sep 2021 07 Oct 2021 Active
Proxy Voting   - 17 Jun 2021 12 Jul 2021 Active
Proxy Voting   - 06 May 2021 31 May 2021 Active
Proxy Voting   - 17 Jul 2020 11 Aug 2020 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 08 Mar 2019 02 Apr 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online