Array ( [0] => Array ( [B] => Array ( [x8] => 9950000000 [x9] => 995000000000 [xid_ins_capco] => SECUR_____94aa1200000164627664c20a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - JAYA SUKSES MAKMUR SENTOSA Tbk, PT
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
9,950,000,000 (Total)
As of 23 Aug 2019
15.08% Scripless = 1,500,000,000.000
Local Percentage
15.07%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Aug 2018 0 625 605 605 19,035 1,173,229,500 267
30 Aug 2018 0 605 570 595 36,764 2,158,332,000 404
31 Aug 2018 0 595 585 595 20,769 1,225,857,500 194
03 Sep 2018 0 595 585 590 15,671 921,447,500 146
05 Sep 2018 0 600 540 575 16,823 955,573,500 187
06 Sep 2018 0 575 550 570 25,178 1,409,913,000 343
10 Sep 2018 0 575 565 575 17,804 1,013,934,000 233
12 Sep 2018 0 590 575 590 24,075 1,397,838,000 382
13 Sep 2018 0 685 590 680 146,369 9,270,705,500 1,892
14 Sep 2018 0 715 655 655 127,934 8,822,778,000 1,106
17 Sep 2018 0 680 635 650 49,460 3,240,942,500 726
18 Sep 2018 0 680 645 660 49,905 3,301,892,000 902
19 Sep 2018 0 670 655 660 31,568 2,091,145,500 456
20 Sep 2018 0 740 655 670 79,397 5,396,033,500 1,240
21 Sep 2018 0 685 665 675 30,167 2,045,865,500 372
24 Sep 2018 0 690 675 675 30,336 2,062,881,500 432
25 Sep 2018 0 680 625 645 50,659 3,279,353,000 914
26 Sep 2018 0 650 635 635 31,806 2,046,315,500 422
28 Sep 2018 0 645 630 635 26,631 1,698,782,000 280
01 Oct 2018 0 635 615 615 29,910 1,866,464,000 366
02 Oct 2018 0 615 550 585 85,675 4,997,236,000 1,264
03 Oct 2018 0 585 565 570 28,808 1,649,992,000 381
04 Oct 2018 0 575 555 575 16,161 916,885,500 302
05 Oct 2018 0 575 555 570 24,539 1,389,708,500 243
09 Oct 2018 0 580 555 565 23,764 1,350,658,000 511
10 Oct 2018 0 570 550 565 23,995 1,350,643,000 199
12 Oct 2018 0 550 545 545 18,935 1,033,959,000 201
15 Oct 2018 0 555 515 520 23,376 1,249,041,500 437
16 Oct 2018 0 525 510 520 20,390 1,049,249,500 250
17 Oct 2018 0 560 505 560 46,434 2,455,372,000 1,143
18 Oct 2018 0 570 525 525 34,246 1,891,742,000 940
19 Oct 2018 0 555 510 550 56,747 3,016,371,500 1,566
22 Oct 2018 0 575 530 565 39,885 2,214,676,500 1,376
23 Oct 2018 0 565 520 530 32,366 1,758,063,000 335
24 Oct 2018 0 530 520 530 15,532 817,660,500 265
25 Oct 2018 0 530 515 525 13,021 680,881,000 244
26 Oct 2018 0 525 515 515 16,981 890,705,000 138
29 Oct 2018 0 520 510 510 9,723 500,466,000 165
30 Oct 2018 0 575 510 555 70,766 3,852,885,000 1,804
31 Oct 2018 0 570 540 560 45,491 2,527,949,500 1,678
01 Nov 2018 0 580 515 515 53,279 2,989,796,000 1,519
02 Nov 2018 0 545 510 540 36,864 1,937,721,000 1,285
05 Nov 2018 0 540 520 530 17,541 932,736,000 173
06 Nov 2018 0 535 525 530 18,500 977,402,500 196
07 Nov 2018 0 535 520 520 6,981 369,058,500 77
08 Nov 2018 0 555 520 525 25,802 1,387,484,000 594
12 Nov 2018 0 525 494 500 16,150 829,618,500 134
22 Nov 2018 0 530 494 520 34,370 1,750,358,800 842
23 Nov 2018 0 520 496 500 13,957 702,849,800 172
26 Nov 2018 0 515 494 515 27,172 1,355,614,800 381
27 Nov 2018 0 515 500 500 15,411 785,954,000 140
28 Nov 2018 0 505 492 505 17,027 851,537,200 165
03 Dec 2018 0 500 496 496 9,229 460,377,200 104
04 Dec 2018 0 510 494 500 17,786 888,979,600 212
07 Dec 2018 0 498 494 496 15,728 781,027,000 88
10 Dec 2018 0 496 488 494 16,839 829,618,400 135
11 Dec 2018 0 494 478 488 20,648 1,008,769,400 230
17 Dec 2018 0 498 490 494 17,320 855,420,000 141
19 Dec 2018 0 505 490 498 19,535 971,174,800 239
20 Dec 2018 0 520 498 500 26,253 1,329,901,500 527
21 Dec 2018 0 515 500 510 19,829 1,006,234,500 298
26 Dec 2018 0 515 496 500 16,052 810,413,200 156
27 Dec 2018 0 505 498 505 17,844 892,140,000 152
28 Dec 2018 0 515 494 505 14,207 719,387,900 138
02 Jan 2019 0 510 498 505 18,737 941,020,100 223
03 Jan 2019 0 505 496 496 19,158 959,065,300 157
04 Jan 2019 0 505 496 500 20,188 1,010,280,900 171
07 Jan 2019 0 510 496 500 20,284 1,014,029,500 144
08 Jan 2019 0 500 494 496 17,855 889,059,000 206
09 Jan 2019 0 498 494 498 19,901 989,725,000 168
10 Jan 2019 0 498 496 496 17,930 889,964,600 174
14 Jan 2019 0 505 496 500 22,193 1,113,346,000 200
16 Jan 2019 0 535 515 530 19,977 1,053,559,000 230
18 Jan 2019 0 525 510 520 21,720 1,120,966,000 175
21 Jan 2019 0 525 515 525 20,503 1,066,241,000 180
24 Jan 2019 0 520 505 515 17,545 905,162,500 198
25 Jan 2019 0 520 510 520 21,029 1,085,869,500 207
04 Feb 2019 0 510 494 510 23,992 1,206,390,300 425
11 Feb 2019 0 515 498 500 14,883 757,853,900 149
15 Feb 2019 0 505 494 498 17,739 885,337,100 205
18 Feb 2019 0 515 496 515 22,712 1,147,985,800 284
20 Feb 2019 0 510 498 498 17,522 881,126,700 157
21 Feb 2019 0 505 498 505 18,245 911,512,800 186
25 Feb 2019 0 505 500 505 18,722 943,934,500 238
27 Feb 2019 0 500 498 500 17,520 875,995,600 234
14 Mar 2019 0 494 494 494 18,802 928,818,800 221
15 Mar 2019 0 494 482 482 8,259 406,300,000 112
04 Apr 2019 0 496 490 492 18,832 927,677,800 138
10 May 2019 0 492 490 492 16,536 813,061,000 188
15 May 2019 0 510 496 510 18,822 946,511,700 261
16 May 2019 0 555 515 535 35,409 1,897,467,500 527
17 May 2019 0 555 530 530 20,104 1,092,226,500 350
20 May 2019 0 535 505 530 22,371 1,169,475,000 304
21 May 2019 0 570 530 560 29,102 1,597,629,500 397
22 May 2019 0 570 545 565 27,882 1,560,250,500 441
23 May 2019 0 585 560 565 27,266 1,560,125,500 371
28 May 2019 0 560 550 555 21,174 1,177,277,000 245
29 May 2019 0 580 550 580 30,516 1,710,705,000 310
31 May 2019 0 610 580 610 21,756 1,297,076,500 281
13 Jun 2019 0 635 615 635 28,562 1,788,380,000 349
17 Jun 2019 0 665 645 660 17,521 1,147,496,500 250
18 Jun 2019 0 690 650 660 39,797 2,699,075,500 351
19 Jun 2019 0 685 655 680 32,750 2,202,276,500 380
20 Jun 2019 0 695 675 685 22,396 1,532,816,500 256
21 Jun 2019 0 695 685 685 32,010 2,205,774,500 319
24 Jun 2019 0 685 665 665 24,745 1,671,374,500 287
27 Jun 2019 0 695 670 680 26,869 1,836,447,500 287
28 Jun 2019 0 690 675 680 24,172 1,657,300,000 248
01 Jul 2019 0 680 665 665 21,484 1,448,339,000 259
03 Jul 2019 0 655 630 630 7,475 477,770,000 93
04 Jul 2019 0 630 595 615 19,022 1,161,191,000 225
05 Jul 2019 0 630 615 630 24,156 1,503,406,000 329
08 Jul 2019 0 650 635 650 21,946 1,416,831,500 280
01 Aug 2019 0 610 600 610 21,027 1,272,191,000 204
08 Aug 2019 0 580 570 570 13,447 772,286,500 125
09 Aug 2019 0 595 565 585 32,821 1,882,363,000 272
13 Aug 2019 0 610 580 605 24,527 1,455,076,500 322
14 Aug 2019 0 630 605 605 27,218 1,675,227,000 257
22 Aug 2019 0 610 580 610 21,097 1,245,459,000 178
23 Aug 2019 0 650 605 640 28,838 1,806,174,000 277

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 08 Mar 2019 02 Apr 2019 Active