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 11 Oct 2024
- 52.29% Scripless
=
574,660,000.000
- Local Percentage
-
37.12%
- Foreign Percentage
-
15.18%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023101717 Oct 2023 |
0 |
141 |
137 |
139 |
18,860 |
262,504,100 |
192 |
| 2023101818 Oct 2023 |
0 |
143 |
138 |
138 |
18,832 |
263,273,000 |
370 |
| 2023101919 Oct 2023 |
0 |
139 |
135 |
135 |
27,602 |
376,648,200 |
345 |
| 2023102020 Oct 2023 |
0 |
136 |
115 |
123 |
51,122 |
625,169,800 |
905 |
| 2023102323 Oct 2023 |
0 |
147 |
125 |
134 |
281,392 |
3,863,638,700 |
5,983 |
| 2023102424 Oct 2023 |
0 |
137 |
116 |
121 |
57,124 |
723,320,800 |
1,173 |
| 2023102525 Oct 2023 |
0 |
131 |
120 |
121 |
72,844 |
921,406,000 |
968 |
| 2023102626 Oct 2023 |
0 |
125 |
119 |
119 |
18,166 |
220,160,500 |
332 |
| 2023102727 Oct 2023 |
0 |
123 |
117 |
119 |
7,289 |
87,145,700 |
176 |
| 2023103030 Oct 2023 |
0 |
126 |
118 |
123 |
31,195 |
382,283,600 |
436 |
| 2023103131 Oct 2023 |
0 |
126 |
122 |
122 |
7,590 |
93,716,000 |
211 |
| 2023110101 Nov 2023 |
0 |
128 |
121 |
122 |
8,414 |
104,106,300 |
164 |
| 2023110202 Nov 2023 |
0 |
123 |
117 |
121 |
9,631 |
114,914,200 |
167 |
| 2023110303 Nov 2023 |
0 |
123 |
120 |
120 |
2,574 |
31,075,200 |
96 |
| 2023110606 Nov 2023 |
0 |
123 |
119 |
121 |
6,061 |
72,865,300 |
74 |
| 2023110707 Nov 2023 |
0 |
122 |
119 |
120 |
5,902 |
70,756,800 |
112 |
| 2023110909 Nov 2023 |
0 |
121 |
118 |
119 |
2,474 |
29,346,900 |
71 |
| 2023111010 Nov 2023 |
0 |
121 |
117 |
118 |
6,605 |
78,068,500 |
117 |
| 2023111313 Nov 2023 |
0 |
120 |
113 |
120 |
9,045 |
104,939,900 |
138 |
| 2023111414 Nov 2023 |
0 |
123 |
118 |
120 |
2,502 |
30,138,400 |
59 |
| 2023111515 Nov 2023 |
0 |
121 |
117 |
120 |
4,998 |
59,476,600 |
83 |
| 2023111616 Nov 2023 |
0 |
120 |
117 |
119 |
4,888 |
57,767,000 |
91 |
| 2023111717 Nov 2023 |
0 |
129 |
120 |
121 |
70,586 |
883,590,000 |
1,027 |
| 2023112020 Nov 2023 |
0 |
123 |
118 |
119 |
12,289 |
146,875,300 |
249 |
| 2023112222 Nov 2023 |
0 |
121 |
115 |
116 |
9,809 |
114,848,400 |
156 |
| 2023112323 Nov 2023 |
0 |
116 |
114 |
115 |
9,277 |
106,818,300 |
105 |
| 2023112424 Nov 2023 |
0 |
115 |
100 |
112 |
10,181 |
112,057,100 |
166 |
| 2023112727 Nov 2023 |
0 |
118 |
112 |
114 |
6,210 |
71,541,800 |
225 |
| 2023112828 Nov 2023 |
0 |
121 |
112 |
116 |
9,427 |
110,797,500 |
311 |
| 2023112929 Nov 2023 |
0 |
119 |
114 |
117 |
4,945 |
57,287,600 |
164 |
| 2023113030 Nov 2023 |
0 |
117 |
114 |
115 |
4,970 |
57,199,300 |
91 |
| 2023120101 Dec 2023 |
0 |
116 |
112 |
113 |
5,105 |
57,924,600 |
131 |
| 2023120404 Dec 2023 |
0 |
113 |
100 |
104 |
30,888 |
322,647,500 |
508 |
| 2023120505 Dec 2023 |
0 |
108 |
101 |
106 |
25,094 |
260,006,400 |
395 |
| 2023120606 Dec 2023 |
0 |
107 |
103 |
104 |
2,763 |
29,080,400 |
75 |
| 2023120707 Dec 2023 |
0 |
106 |
100 |
105 |
12,987 |
132,290,200 |
145 |
| 2023120808 Dec 2023 |
0 |
106 |
100 |
102 |
9,789 |
99,431,400 |
115 |
| 2023121111 Dec 2023 |
0 |
103 |
90 |
90 |
15,777 |
147,293,700 |
247 |
| 2023121212 Dec 2023 |
0 |
115 |
89 |
102 |
86,066 |
917,547,100 |
1,944 |
| 2023121313 Dec 2023 |
0 |
105 |
92 |
98 |
31,143 |
299,999,200 |
545 |
| 2023121414 Dec 2023 |
0 |
102 |
97 |
99 |
4,605 |
45,598,300 |
137 |
| 2023121515 Dec 2023 |
0 |
101 |
96 |
98 |
3,160 |
30,938,800 |
95 |
| 2023122121 Dec 2023 |
0 |
105 |
97 |
100 |
7,022 |
69,791,200 |
348 |
| 2023122222 Dec 2023 |
0 |
106 |
97 |
100 |
15,516 |
157,594,700 |
507 |
| 2023122828 Dec 2023 |
0 |
103 |
97 |
97 |
6,336 |
62,395,000 |
153 |
| 2023122929 Dec 2023 |
0 |
105 |
97 |
102 |
5,386 |
54,152,000 |
205 |
| 2024010202 Jan 2024 |
0 |
115 |
100 |
105 |
38,350 |
413,864,200 |
530 |
| 2024010303 Jan 2024 |
0 |
117 |
106 |
109 |
51,430 |
577,644,800 |
854 |
| 2024010404 Jan 2024 |
0 |
117 |
108 |
112 |
23,894 |
271,473,400 |
340 |
| 2024010505 Jan 2024 |
0 |
115 |
112 |
114 |
4,885 |
55,093,200 |
114 |
| 2024010808 Jan 2024 |
0 |
114 |
110 |
110 |
5,856 |
65,387,000 |
98 |
| 2024010909 Jan 2024 |
0 |
110 |
103 |
107 |
12,292 |
129,848,300 |
189 |
| 2024011010 Jan 2024 |
0 |
116 |
103 |
108 |
29,235 |
326,362,600 |
334 |
| 2024011111 Jan 2024 |
0 |
109 |
100 |
103 |
31,274 |
323,278,700 |
457 |
| 2024011212 Jan 2024 |
0 |
104 |
98 |
101 |
10,221 |
102,909,600 |
127 |
| 2024011515 Jan 2024 |
0 |
103 |
100 |
101 |
3,605 |
36,371,200 |
82 |
| 2024011616 Jan 2024 |
0 |
103 |
99 |
100 |
3,455 |
34,992,000 |
77 |
| 2024011717 Jan 2024 |
0 |
101 |
100 |
100 |
2,025 |
20,269,600 |
58 |
| 2024011818 Jan 2024 |
0 |
106 |
99 |
100 |
12,228 |
124,577,100 |
233 |
| 2024011919 Jan 2024 |
0 |
103 |
101 |
101 |
8,762 |
89,242,600 |
153 |
| 2024012222 Jan 2024 |
0 |
103 |
99 |
100 |
7,174 |
72,062,000 |
79 |
| 2024012323 Jan 2024 |
0 |
104 |
99 |
100 |
4,743 |
47,881,900 |
82 |
| 2024012424 Jan 2024 |
0 |
102 |
98 |
99 |
10,717 |
107,043,400 |
138 |
| 2024012525 Jan 2024 |
0 |
101 |
98 |
98 |
5,331 |
52,540,500 |
163 |
| 2024013030 Jan 2024 |
0 |
101 |
97 |
97 |
18,151 |
179,338,300 |
86 |
| 2024013131 Jan 2024 |
0 |
99 |
96 |
97 |
5,496 |
53,248,800 |
70 |
| 2024020101 Feb 2024 |
0 |
101 |
96 |
98 |
9,962 |
97,948,900 |
133 |
| 2024020202 Feb 2024 |
0 |
102 |
97 |
99 |
8,009 |
79,613,000 |
188 |
| 2024020505 Feb 2024 |
0 |
100 |
96 |
97 |
4,521 |
43,998,700 |
82 |
| 2024021212 Feb 2024 |
0 |
101 |
95 |
99 |
2,667 |
25,907,900 |
83 |
| 2024021616 Feb 2024 |
0 |
102 |
97 |
100 |
9,998 |
98,021,300 |
101 |
| 2024022020 Feb 2024 |
0 |
97 |
93 |
97 |
7,321 |
69,568,500 |
121 |
| 2024022323 Feb 2024 |
0 |
100 |
97 |
98 |
3,088 |
30,554,500 |
41 |
| 2024022626 Feb 2024 |
0 |
100 |
96 |
99 |
2,719 |
26,563,100 |
57 |
| 2024022828 Feb 2024 |
0 |
99 |
95 |
95 |
609 |
5,876,500 |
42 |
| 2024022929 Feb 2024 |
0 |
99 |
95 |
95 |
1,551 |
14,825,700 |
47 |
| 2024030101 Mar 2024 |
0 |
115 |
98 |
103 |
302,291 |
3,238,828,100 |
4,026 |
| 2024030404 Mar 2024 |
0 |
109 |
99 |
101 |
30,083 |
306,956,700 |
428 |
| 2024030505 Mar 2024 |
0 |
109 |
98 |
100 |
88,096 |
883,419,500 |
447 |
| 2024030606 Mar 2024 |
0 |
102 |
100 |
101 |
11,911 |
120,348,300 |
155 |
| 2024030707 Mar 2024 |
0 |
103 |
99 |
100 |
3,457 |
34,608,200 |
87 |
| 2024030808 Mar 2024 |
0 |
102 |
96 |
98 |
10,995 |
107,722,400 |
108 |
| 2024031313 Mar 2024 |
0 |
98 |
94 |
96 |
8,431 |
80,557,900 |
137 |
| 2024031414 Mar 2024 |
0 |
100 |
95 |
97 |
4,710 |
45,958,500 |
84 |
| 2024031515 Mar 2024 |
0 |
103 |
97 |
102 |
8,945 |
89,622,800 |
146 |
| 2024031818 Mar 2024 |
0 |
126 |
100 |
110 |
729,097 |
8,402,297,400 |
6,359 |
| 2024031919 Mar 2024 |
0 |
124 |
111 |
112 |
240,100 |
2,824,738,500 |
3,179 |
| 2024032020 Mar 2024 |
0 |
117 |
102 |
104 |
45,446 |
500,348,800 |
839 |
| 2024032121 Mar 2024 |
0 |
109 |
104 |
108 |
13,772 |
147,057,600 |
288 |
| 2024032222 Mar 2024 |
0 |
109 |
106 |
107 |
12,828 |
137,622,000 |
139 |
| 2024032525 Mar 2024 |
0 |
124 |
102 |
112 |
127,024 |
1,445,075,900 |
1,757 |
| 2024032626 Mar 2024 |
0 |
113 |
109 |
112 |
13,512 |
148,500,100 |
173 |
| 2024032727 Mar 2024 |
0 |
113 |
110 |
111 |
7,768 |
87,049,800 |
97 |
| 2024032828 Mar 2024 |
0 |
114 |
109 |
109 |
5,165 |
57,616,300 |
126 |
| 2024040101 Apr 2024 |
0 |
111 |
101 |
101 |
16,151 |
169,745,200 |
197 |
| 2024040202 Apr 2024 |
0 |
105 |
100 |
103 |
14,238 |
145,056,400 |
173 |
| 2024040303 Apr 2024 |
0 |
109 |
102 |
104 |
4,744 |
49,946,800 |
170 |
| 2024040404 Apr 2024 |
0 |
104 |
100 |
102 |
3,205 |
32,607,600 |
111 |
| 2024041818 Apr 2024 |
0 |
100 |
97 |
98 |
1,727 |
17,014,000 |
52 |
| 2024041919 Apr 2024 |
0 |
104 |
97 |
98 |
2,247 |
22,114,300 |
61 |
| 2024042222 Apr 2024 |
0 |
101 |
97 |
99 |
2,687 |
26,536,500 |
54 |
| 2024042323 Apr 2024 |
0 |
100 |
98 |
99 |
985 |
9,666,500 |
24 |
| 2024042424 Apr 2024 |
0 |
98 |
94 |
96 |
9,458 |
90,242,700 |
154 |
| 2024042929 Apr 2024 |
0 |
96 |
94 |
94 |
2,518 |
23,793,700 |
64 |
| 2024043030 Apr 2024 |
0 |
97 |
94 |
95 |
2,939 |
28,059,300 |
70 |
| 2024050202 May 2024 |
0 |
95 |
88 |
91 |
17,620 |
160,190,100 |
76 |
| 2024050808 May 2024 |
0 |
93 |
89 |
90 |
3,708 |
33,468,500 |
53 |
| 2024051515 May 2024 |
0 |
92 |
88 |
88 |
1,596 |
14,183,800 |
32 |
| 2024051616 May 2024 |
0 |
94 |
88 |
91 |
3,102 |
28,275,100 |
144 |
| 2024051717 May 2024 |
0 |
92 |
90 |
91 |
480 |
4,367,700 |
23 |
| 2024052121 May 2024 |
0 |
91 |
85 |
86 |
1,670 |
14,705,300 |
54 |
| 2024052222 May 2024 |
0 |
92 |
87 |
87 |
1,434 |
12,850,200 |
86 |
| 2024052727 May 2024 |
0 |
95 |
86 |
91 |
13,395 |
121,205,600 |
165 |
| 2024053131 May 2024 |
0 |
90 |
86 |
89 |
3,914 |
34,403,100 |
100 |
| 2024060505 Jun 2024 |
0 |
92 |
89 |
89 |
5,842 |
52,772,900 |
81 |
| 2024060707 Jun 2024 |
0 |
90 |
87 |
90 |
5,406 |
48,393,900 |
40 |
| 2024061414 Jun 2024 |
0 |
90 |
77 |
80 |
9,479 |
76,137,600 |
99 |
| 2024061919 Jun 2024 |
0 |
85 |
79 |
81 |
43,806 |
352,148,100 |
99 |
| 2024062020 Jun 2024 |
0 |
96 |
73 |
73 |
149,540 |
1,300,948,500 |
2,893 |
| 2024062121 Jun 2024 |
0 |
74 |
61 |
66 |
52,723 |
341,063,000 |
621 |
| 2024062424 Jun 2024 |
0 |
66 |
50 |
64 |
24,769 |
157,609,000 |
213 |
| 2024062525 Jun 2024 |
0 |
65 |
57 |
65 |
13,662 |
87,315,700 |
90 |
| 2024062626 Jun 2024 |
0 |
68 |
63 |
67 |
40,113 |
267,481,200 |
196 |
| 2024062727 Jun 2024 |
0 |
90 |
73 |
90 |
493,702 |
4,139,717,300 |
6,450 |
| 2024062828 Jun 2024 |
0 |
95 |
75 |
75 |
430,082 |
3,557,789,000 |
4,267 |
| 2024070101 Jul 2024 |
0 |
76 |
67 |
76 |
40,420 |
295,466,600 |
605 |
| 2024070202 Jul 2024 |
0 |
80 |
70 |
79 |
48,769 |
378,588,100 |
967 |
| 2024070303 Jul 2024 |
0 |
80 |
74 |
80 |
16,531 |
131,147,200 |
192 |
| 2024070505 Jul 2024 |
0 |
80 |
75 |
78 |
5,457 |
42,398,500 |
83 |
| 2024070808 Jul 2024 |
0 |
81 |
72 |
76 |
10,776 |
83,533,400 |
132 |
| 2024070909 Jul 2024 |
0 |
79 |
70 |
76 |
8,809 |
67,048,300 |
95 |
| 2024071010 Jul 2024 |
0 |
78 |
70 |
76 |
4,637 |
35,397,300 |
62 |
| 2024071111 Jul 2024 |
0 |
77 |
74 |
75 |
16,517 |
125,183,800 |
86 |
| 2024071212 Jul 2024 |
0 |
81 |
70 |
78 |
40,740 |
315,690,700 |
336 |
| 2024071515 Jul 2024 |
0 |
79 |
71 |
76 |
3,091 |
23,650,700 |
97 |
| 2024071616 Jul 2024 |
0 |
77 |
70 |
76 |
2,434 |
18,367,700 |
75 |
| 2024071717 Jul 2024 |
0 |
82 |
70 |
78 |
12,051 |
94,447,400 |
200 |
| 2024071818 Jul 2024 |
0 |
84 |
71 |
79 |
47,537 |
382,675,600 |
683 |
| 2024071919 Jul 2024 |
0 |
79 |
75 |
76 |
15,671 |
120,729,200 |
159 |
| 2024072222 Jul 2024 |
0 |
82 |
75 |
76 |
6,365 |
48,440,600 |
94 |
| 2024072323 Jul 2024 |
0 |
81 |
76 |
78 |
20,690 |
159,234,900 |
126 |
| 2024072424 Jul 2024 |
0 |
79 |
70 |
77 |
11,581 |
89,551,200 |
143 |
| 2024072525 Jul 2024 |
0 |
78 |
70 |
76 |
14,183 |
108,498,300 |
117 |
| 2024072626 Jul 2024 |
0 |
78 |
72 |
76 |
7,947 |
60,570,900 |
81 |
| 2024072929 Jul 2024 |
0 |
77 |
75 |
77 |
3,394 |
25,801,100 |
39 |
| 2024073030 Jul 2024 |
0 |
78 |
74 |
78 |
4,144 |
31,539,400 |
69 |
| 2024073131 Jul 2024 |
0 |
78 |
75 |
78 |
1,983 |
15,199,500 |
71 |
| 2024080101 Aug 2024 |
0 |
94 |
72 |
82 |
324,427 |
2,859,519,700 |
4,114 |
| 2024080202 Aug 2024 |
0 |
83 |
79 |
79 |
35,298 |
284,558,500 |
315 |
| 2024080505 Aug 2024 |
0 |
80 |
70 |
75 |
39,368 |
298,544,000 |
256 |
| 2024080606 Aug 2024 |
0 |
78 |
68 |
76 |
5,518 |
41,243,200 |
122 |
| 2024080707 Aug 2024 |
0 |
79 |
72 |
79 |
8,178 |
63,464,000 |
125 |
| 2024080808 Aug 2024 |
0 |
79 |
72 |
76 |
22,338 |
171,030,800 |
178 |
| 2024081212 Aug 2024 |
70 |
79 |
70 |
77 |
60,699 |
466,732,800 |
197 |
| 2024081313 Aug 2024 |
76 |
80 |
76 |
78 |
15,957 |
125,016,500 |
163 |
| 2024081414 Aug 2024 |
86 |
92 |
75 |
76 |
319,501 |
2,671,971,600 |
3,322 |
| 2024081515 Aug 2024 |
79 |
79 |
74 |
75 |
28,348 |
214,052,500 |
321 |
| 2024081616 Aug 2024 |
75 |
76 |
74 |
74 |
3,440 |
25,801,400 |
99 |
| 2024081919 Aug 2024 |
79 |
79 |
73 |
75 |
23,735 |
174,182,100 |
180 |
| 2024082020 Aug 2024 |
75 |
75 |
73 |
74 |
17,108 |
126,790,400 |
222 |
| 2024082121 Aug 2024 |
75 |
75 |
73 |
74 |
17,220 |
126,613,800 |
75 |
| 2024082222 Aug 2024 |
75 |
75 |
73 |
73 |
4,222 |
30,917,600 |
63 |
| 2024082626 Aug 2024 |
74 |
75 |
73 |
73 |
8,749 |
64,083,400 |
86 |
| 2024082727 Aug 2024 |
74 |
75 |
73 |
75 |
10,307 |
75,965,000 |
87 |
| 2024082828 Aug 2024 |
75 |
75 |
73 |
73 |
34,560 |
255,446,600 |
127 |
| 2024082929 Aug 2024 |
73 |
75 |
73 |
74 |
8,707 |
64,005,000 |
89 |
| 2024092626 Sep 2024 |
73 |
73 |
71 |
73 |
6,135 |
43,843,200 |
46 |
| 2024092727 Sep 2024 |
72 |
73 |
71 |
73 |
1,942 |
14,082,500 |
37 |
| 2024093030 Sep 2024 |
73 |
74 |
71 |
74 |
916 |
6,590,400 |
32 |
| 2024100101 Oct 2024 |
73 |
77 |
72 |
76 |
24,199 |
181,951,200 |
294 |
| 2024100202 Oct 2024 |
76 |
77 |
73 |
74 |
13,918 |
104,370,300 |
210 |
| 2024100303 Oct 2024 |
75 |
75 |
71 |
73 |
4,646 |
33,527,300 |
60 |
| 2024100404 Oct 2024 |
76 |
76 |
70 |
70 |
11,487 |
81,452,900 |
144 |
| 2024100707 Oct 2024 |
75 |
75 |
70 |
73 |
7,448 |
53,792,000 |
105 |
| 2024100808 Oct 2024 |
77 |
77 |
71 |
72 |
3,720 |
26,467,400 |
58 |
| 2024100909 Oct 2024 |
72 |
72 |
70 |
71 |
3,889 |
27,687,000 |
68 |
| 2024101010 Oct 2024 |
72 |
84 |
71 |
84 |
174,734 |
1,393,969,300 |
1,034 |
| 2024101111 Oct 2024 |
92 |
92 |
74 |
76 |
238,672 |
1,877,387,900 |
1,385 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024051616 May 2024 |
2024061010 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |
| Proxy Voting |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |
| Proxy Voting |
|
- |
2022060606 Jun 2022 |
2022062929 Jun 2022 |
Active |
