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 19 Nov 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
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
26 Aug 2019 0 660 640 640 19,332 1,253,632,000 268
28 Aug 2019 0 640 635 635 18,725 1,197,234,000 198
02 Sep 2019 0 630 620 620 16,154 1,006,820,500 165
03 Sep 2019 0 630 615 630 21,079 1,321,421,000 243
06 Sep 2019 0 615 605 610 12,610 770,913,500 136
11 Sep 2019 0 615 605 615 11,949 729,006,000 125
19 Sep 2019 0 630 590 630 21,130 1,276,167,500 283
20 Sep 2019 0 630 615 620 5,363 335,083,500 69
09 Oct 2019 0 615 590 615 17,281 1,038,689,500 131
10 Oct 2019 0 625 615 625 15,953 987,431,000 151
11 Oct 2019 0 645 625 645 24,518 1,555,148,500 260
16 Oct 2019 0 675 640 640 14,293 950,101,000 167
28 Oct 2019 0 660 650 650 13,614 891,859,500 131
30 Oct 2019 0 650 640 640 13,148 848,701,500 149
31 Oct 2019 0 645 640 640 10,655 683,345,000 130
01 Nov 2019 0 640 630 640 11,146 708,421,000 103
14 Nov 2019 0 645 635 645 10,702 685,233,500 108
18 Nov 2019 0 670 650 670 14,381 947,067,000 197
19 Nov 2019 0 675 650 650 12,019 799,564,000 122

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