Efek Terdaftar

JAYA SWARASA AGUNG Tbk, PT

Security name
JAYA SWARASA AGUNG Tbk
Issuer
JAYA SWARASA AGUNG Tbk, PT
ISIN Code
ID1000164601
Short Code
TAYS
Type
Saham Biasa
Listing Date
06 Desember 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
240,300,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
1,098,920,000 (Total)
As of 23 Apr 2024
46.85% Scripless = 514,800,000.000
Local Percentage
31.67%
Foreign Percentage
15.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 178 166 174 696,703 11,973,966,100 2,318
02 May 2023 0 178 166 174 696,703 11,973,966,100 2,318
02 May 2023 0 178 166 174 696,703 11,973,966,100 2,318
02 May 2023 0 178 166 174 696,703 11,973,966,100 2,318
03 May 2023 0 175 164 172 613,888 10,274,526,100 1,847
04 May 2023 0 188 169 179 1,213,577 21,360,408,900 7,095
05 May 2023 0 181 167 167 855,460 14,819,162,400 3,276
08 May 2023 0 167 156 156 616,823 9,716,950,400 2,275
09 May 2023 0 158 146 154 837,648 12,673,985,900 3,798
10 May 2023 0 163 151 160 919,959 14,196,122,800 3,472
11 May 2023 0 162 152 156 617,477 9,693,827,500 2,243
12 May 2023 0 158 152 152 840,976 12,980,733,200 1,595
15 May 2023 0 153 146 146 813,545 12,033,469,400 2,223
16 May 2023 0 151 136 141 896,030 13,026,691,900 3,780
17 May 2023 0 142 132 140 650,179 8,842,464,100 1,612
19 May 2023 0 151 135 148 1,152,416 16,317,026,500 10,864
22 May 2023 0 156 146 151 962,586 14,389,399,300 6,721
23 May 2023 0 153 145 147 584,443 8,614,493,600 3,072
24 May 2023 0 148 143 146 592,717 8,626,869,300 1,946
25 May 2023 0 148 142 142 615,631 8,895,582,100 1,453
26 May 2023 0 145 136 137 648,078 9,059,965,600 1,482
29 May 2023 0 139 128 128 1,117,390 14,466,112,100 8,065
08 Jun 2023 0 88 76 77 492,253 4,052,946,200 3,220
13 Jun 2023 0 89 66 81 2,021,578 16,493,876,400 12,146
14 Jun 2023 0 85 75 78 416,976 3,309,488,900 3,512
16 Jun 2023 0 83 76 80 208,801 1,655,205,700 1,501
19 Jun 2023 0 83 78 78 85,049 669,537,600 1,406
20 Jun 2023 0 81 75 76 121,250 936,665,200 964
21 Jun 2023 0 80 76 78 113,596 886,833,500 959
22 Jun 2023 0 79 75 77 92,706 711,177,700 689
23 Jun 2023 0 85 77 84 420,628 3,470,280,000 2,599
26 Jun 2023 0 86 81 83 109,782 909,976,400 883
27 Jun 2023 0 85 75 79 250,966 2,002,270,300 1,508
03 Jul 2023 0 95 79 93 1,026,834 9,133,088,500 6,920
04 Jul 2023 0 95 87 90 286,216 2,601,098,000 2,223
05 Jul 2023 0 93 89 92 133,095 1,209,514,600 980
06 Jul 2023 0 94 83 93 250,048 2,257,054,900 1,398
07 Jul 2023 0 93 89 91 111,131 1,011,983,900 603
10 Jul 2023 0 97 88 94 300,908 2,824,087,400 1,661
11 Jul 2023 0 96 92 92 112,187 1,047,361,200 877
12 Jul 2023 0 98 91 94 209,286 1,978,486,400 1,512
13 Jul 2023 0 97 92 93 66,976 627,743,100 540
14 Jul 2023 0 96 87 91 295,767 2,713,173,100 962
17 Jul 2023 0 97 92 96 139,831 1,325,205,300 890
18 Jul 2023 0 97 94 96 60,848 581,995,000 544
20 Jul 2023 0 110 98 103 501,474 5,279,962,400 4,336
21 Jul 2023 0 108 101 103 138,280 1,440,273,200 1,141
24 Jul 2023 0 110 102 106 140,584 1,497,640,900 1,197
25 Jul 2023 0 113 105 113 241,960 2,656,143,900 1,565
26 Jul 2023 0 143 114 141 1,094,168 14,452,847,500 11,902
27 Jul 2023 0 154 129 138 1,105,802 15,752,977,500 10,461
28 Jul 2023 0 148 134 137 350,158 4,908,741,200 3,683
31 Jul 2023 0 145 137 142 164,448 2,318,348,300 1,896
01 Aug 2023 0 148 138 141 219,888 3,132,650,100 1,855
02 Aug 2023 0 145 131 138 186,555 2,588,693,200 1,488
03 Aug 2023 0 151 137 151 421,900 6,199,151,400 3,686
04 Aug 2023 0 161 152 158 385,611 6,089,201,000 4,935
07 Aug 2023 0 160 150 153 200,708 3,084,661,800 1,610
08 Aug 2023 0 156 148 153 126,561 1,917,615,800 1,241
09 Aug 2023 0 157 148 148 123,475 1,875,048,400 1,255
10 Aug 2023 0 150 130 138 110,644 1,560,605,400 1,572
11 Aug 2023 0 141 133 135 55,204 746,841,900 653
14 Aug 2023 0 137 132 135 30,504 409,527,800 503
15 Aug 2023 0 138 133 136 26,978 364,263,400 405
16 Aug 2023 0 148 134 145 121,723 1,739,513,300 1,638
18 Aug 2023 0 156 145 156 283,948 4,315,486,600 2,739
21 Aug 2023 0 167 147 147 578,089 9,182,898,600 5,986
22 Aug 2023 0 150 143 143 88,607 1,288,347,200 1,196
23 Aug 2023 0 153 143 153 169,291 2,519,121,900 1,651
24 Aug 2023 0 155 146 148 85,220 1,273,396,600 1,502
25 Aug 2023 0 150 136 148 96,958 1,411,690,600 939
28 Aug 2023 0 152 144 145 61,122 901,421,000 899
29 Aug 2023 0 145 138 138 54,272 764,192,100 610
30 Aug 2023 0 141 135 138 37,578 517,419,900 578
31 Aug 2023 0 154 138 154 221,186 3,317,823,100 3,162
01 Sep 2023 0 162 151 152 286,074 4,452,090,300 2,664
04 Sep 2023 0 153 145 146 59,877 888,778,400 944
05 Sep 2023 0 147 141 147 69,863 1,005,687,400 856
06 Sep 2023 0 159 148 158 252,120 3,913,944,000 2,921
07 Sep 2023 0 161 151 152 123,139 1,901,004,900 1,775
08 Sep 2023 0 158 151 153 125,204 1,941,927,400 1,830
11 Sep 2023 0 154 145 145 120,539 1,777,127,200 1,264
12 Sep 2023 0 153 143 150 75,663 1,122,619,300 749
13 Sep 2023 0 152 146 147 52,728 779,162,800 703
14 Sep 2023 0 148 145 145 33,657 491,751,900 339
15 Sep 2023 0 151 145 146 31,599 467,903,600 510
18 Sep 2023 0 149 145 146 22,399 328,675,500 339
19 Sep 2023 0 148 137 141 123,201 1,739,081,700 912
20 Sep 2023 0 145 141 144 32,285 461,211,400 375
21 Sep 2023 0 168 143 160 237,133 3,674,172,400 944
22 Sep 2023 0 162 145 145 123,779 1,868,728,500 1,497
25 Sep 2023 0 153 145 148 35,573 526,590,200 480
26 Sep 2023 0 151 142 144 38,653 566,102,900 428
27 Sep 2023 0 147 143 144 38,276 553,339,600 293
29 Sep 2023 0 150 142 146 59,124 868,524,000 497
02 Oct 2023 0 148 142 144 35,344 512,070,500 322
03 Oct 2023 0 148 144 146 23,758 344,168,200 240
04 Oct 2023 0 148 133 141 79,130 1,107,809,100 616
05 Oct 2023 0 142 138 138 20,594 288,325,300 229
06 Oct 2023 0 154 140 146 214,616 3,175,191,800 2,166
09 Oct 2023 0 149 143 144 47,643 691,399,000 471
10 Oct 2023 0 147 143 145 15,912 229,788,700 254
11 Oct 2023 0 147 143 144 30,730 443,895,900 336
12 Oct 2023 0 146 143 143 34,825 501,974,500 350
13 Oct 2023 0 144 139 143 32,103 453,542,600 338
16 Oct 2023 0 143 139 140 41,349 580,887,700 325
17 Oct 2023 0 141 137 139 18,860 262,504,100 192
18 Oct 2023 0 143 138 138 18,832 263,273,000 370
19 Oct 2023 0 139 135 135 27,602 376,648,200 345
20 Oct 2023 0 136 115 123 51,122 625,169,800 905
23 Oct 2023 0 147 125 134 281,392 3,863,638,700 5,983
24 Oct 2023 0 137 116 121 57,124 723,320,800 1,173
25 Oct 2023 0 131 120 121 72,844 921,406,000 968
26 Oct 2023 0 125 119 119 18,166 220,160,500 332
27 Oct 2023 0 123 117 119 7,289 87,145,700 176
30 Oct 2023 0 126 118 123 31,195 382,283,600 436
31 Oct 2023 0 126 122 122 7,590 93,716,000 211
01 Nov 2023 0 128 121 122 8,414 104,106,300 164
02 Nov 2023 0 123 117 121 9,631 114,914,200 167
03 Nov 2023 0 123 120 120 2,574 31,075,200 96
06 Nov 2023 0 123 119 121 6,061 72,865,300 74
07 Nov 2023 0 122 119 120 5,902 70,756,800 112
09 Nov 2023 0 121 118 119 2,474 29,346,900 71
10 Nov 2023 0 121 117 118 6,605 78,068,500 117
13 Nov 2023 0 120 113 120 9,045 104,939,900 138
14 Nov 2023 0 123 118 120 2,502 30,138,400 59
15 Nov 2023 0 121 117 120 4,998 59,476,600 83
16 Nov 2023 0 120 117 119 4,888 57,767,000 91
17 Nov 2023 0 129 120 121 70,586 883,590,000 1,027
20 Nov 2023 0 123 118 119 12,289 146,875,300 249
22 Nov 2023 0 121 115 116 9,809 114,848,400 156
23 Nov 2023 0 116 114 115 9,277 106,818,300 105
24 Nov 2023 0 115 100 112 10,181 112,057,100 166
27 Nov 2023 0 118 112 114 6,210 71,541,800 225
28 Nov 2023 0 121 112 116 9,427 110,797,500 311
29 Nov 2023 0 119 114 117 4,945 57,287,600 164
30 Nov 2023 0 117 114 115 4,970 57,199,300 91
01 Dec 2023 0 116 112 113 5,105 57,924,600 131
04 Dec 2023 0 113 100 104 30,888 322,647,500 508
05 Dec 2023 0 108 101 106 25,094 260,006,400 395
06 Dec 2023 0 107 103 104 2,763 29,080,400 75
07 Dec 2023 0 106 100 105 12,987 132,290,200 145
08 Dec 2023 0 106 100 102 9,789 99,431,400 115
11 Dec 2023 0 103 90 90 15,777 147,293,700 247
12 Dec 2023 0 115 89 102 86,066 917,547,100 1,944
13 Dec 2023 0 105 92 98 31,143 299,999,200 545
14 Dec 2023 0 102 97 99 4,605 45,598,300 137
15 Dec 2023 0 101 96 98 3,160 30,938,800 95
21 Dec 2023 0 105 97 100 7,022 69,791,200 348
22 Dec 2023 0 106 97 100 15,516 157,594,700 507
28 Dec 2023 0 103 97 97 6,336 62,395,000 153
29 Dec 2023 0 105 97 102 5,386 54,152,000 205
02 Jan 2024 0 115 100 105 38,350 413,864,200 530
03 Jan 2024 0 117 106 109 51,430 577,644,800 854
04 Jan 2024 0 117 108 112 23,894 271,473,400 340
05 Jan 2024 0 115 112 114 4,885 55,093,200 114
08 Jan 2024 0 114 110 110 5,856 65,387,000 98
09 Jan 2024 0 110 103 107 12,292 129,848,300 189
10 Jan 2024 0 116 103 108 29,235 326,362,600 334
11 Jan 2024 0 109 100 103 31,274 323,278,700 457
12 Jan 2024 0 104 98 101 10,221 102,909,600 127
15 Jan 2024 0 103 100 101 3,605 36,371,200 82
16 Jan 2024 0 103 99 100 3,455 34,992,000 77
17 Jan 2024 0 101 100 100 2,025 20,269,600 58
18 Jan 2024 0 106 99 100 12,228 124,577,100 233
19 Jan 2024 0 103 101 101 8,762 89,242,600 153
22 Jan 2024 0 103 99 100 7,174 72,062,000 79
23 Jan 2024 0 104 99 100 4,743 47,881,900 82
24 Jan 2024 0 102 98 99 10,717 107,043,400 138
25 Jan 2024 0 101 98 98 5,331 52,540,500 163
30 Jan 2024 0 101 97 97 18,151 179,338,300 86
31 Jan 2024 0 99 96 97 5,496 53,248,800 70
01 Feb 2024 0 101 96 98 9,962 97,948,900 133
02 Feb 2024 0 102 97 99 8,009 79,613,000 188
05 Feb 2024 0 100 96 97 4,521 43,998,700 82
12 Feb 2024 0 101 95 99 2,667 25,907,900 83
16 Feb 2024 0 102 97 100 9,998 98,021,300 101
20 Feb 2024 0 97 93 97 7,321 69,568,500 121
23 Feb 2024 0 100 97 98 3,088 30,554,500 41
26 Feb 2024 0 100 96 99 2,719 26,563,100 57
28 Feb 2024 0 99 95 95 609 5,876,500 42
29 Feb 2024 0 99 95 95 1,551 14,825,700 47
01 Mar 2024 0 115 98 103 302,291 3,238,828,100 4,026
04 Mar 2024 0 109 99 101 30,083 306,956,700 428
05 Mar 2024 0 109 98 100 88,096 883,419,500 447
06 Mar 2024 0 102 100 101 11,911 120,348,300 155
07 Mar 2024 0 103 99 100 3,457 34,608,200 87
08 Mar 2024 0 102 96 98 10,995 107,722,400 108
13 Mar 2024 0 98 94 96 8,431 80,557,900 137
14 Mar 2024 0 100 95 97 4,710 45,958,500 84
15 Mar 2024 0 103 97 102 8,945 89,622,800 146
18 Mar 2024 0 126 100 110 729,097 8,402,297,400 6,359
19 Mar 2024 0 124 111 112 240,100 2,824,738,500 3,179
20 Mar 2024 0 117 102 104 45,446 500,348,800 839
21 Mar 2024 0 109 104 108 13,772 147,057,600 288
22 Mar 2024 0 109 106 107 12,828 137,622,000 139
25 Mar 2024 0 124 102 112 127,024 1,445,075,900 1,757
26 Mar 2024 0 113 109 112 13,512 148,500,100 173
27 Mar 2024 0 113 110 111 7,768 87,049,800 97
28 Mar 2024 0 114 109 109 5,165 57,616,300 126
01 Apr 2024 0 111 101 101 16,151 169,745,200 197
02 Apr 2024 0 105 100 103 14,238 145,056,400 173
03 Apr 2024 0 109 102 104 4,744 49,946,800 170
04 Apr 2024 0 104 100 102 3,205 32,607,600 111
18 Apr 2024 0 100 97 98 1,727 17,014,000 52
19 Apr 2024 0 104 97 98 2,247 22,114,300 61
22 Apr 2024 0 101 97 99 2,687 26,536,500 54
23 Apr 2024 0 100 98 99 985 9,666,500 24

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online