Efek Terdaftar

ARMADA BERJAYA TRANS Tbk, PT

Security name
WARAN SERI I ARMADA BERJAYA TRANS Tbk
Issuer
ARMADA BERJAYA TRANS Tbk, PT
ISIN Code
ID4000036100
Short Code
JAYA-W
Type
Waran
Listing Date
21 Februari 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
75,000,000.00
Mature Date
19 Februari 2021
Expire Date
22 Februari 2021
Exercise Price
680.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
21 Agustus 2019 to 19 Februari 2021
Activity Sector
TRANSPORTATION
Number of Securities
74,999,895 (Total)
As of 26 Feb 2020
100.00% Scripless = 74,999,895.000
Local Percentage
93.03%
Foreign Percentage
6.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Mar 2019 0 53 44 48 195,783 943,951,300 1,399
05 Mar 2019 0 49 39 41 106,475 457,522,300 754
06 Mar 2019 0 43 38 40 52,834 211,475,100 493
08 Mar 2019 0 43 38 39 50,993 201,593,800 340
11 Mar 2019 0 50 38 40 269,317 1,174,805,800 1,768
12 Mar 2019 0 42 37 39 69,590 272,755,900 363
13 Mar 2019 0 41 38 38 42,308 163,973,500 283
14 Mar 2019 0 41 37 38 44,689 173,642,900 242
15 Mar 2019 0 40 37 38 29,784 114,567,200 163
18 Mar 2019 0 39 36 37 21,627 80,337,000 196
19 Mar 2019 0 38 34 34 38,222 134,801,200 228
20 Mar 2019 0 35 30 34 62,266 201,873,600 406
21 Mar 2019 0 48 34 43 310,894 1,320,885,900 1,614
22 Mar 2019 0 48 41 41 94,866 414,739,300 613
25 Mar 2019 0 46 40 40 99,776 425,923,000 571
26 Mar 2019 0 44 39 41 89,309 368,244,800 437
27 Mar 2019 0 42 38 39 47,380 184,293,900 350
28 Mar 2019 0 40 38 39 21,090 82,455,100 132
29 Mar 2019 0 48 39 39 163,970 701,694,800 916
01 Apr 2019 0 44 39 41 83,551 344,745,100 436
02 Apr 2019 0 43 35 39 61,185 242,457,600 285
04 Apr 2019 0 40 37 37 57,853 220,136,400 307
05 Apr 2019 0 42 36 37 22,680 85,038,400 156
08 Apr 2019 0 39 36 37 40,310 150,456,900 231
09 Apr 2019 0 38 36 36 18,199 66,738,100 108
10 Apr 2019 0 59 37 58 846,865 4,202,095,200 3,532
11 Apr 2019 0 63 47 50 1,007,762 5,618,547,900 5,513
12 Apr 2019 0 51 44 44 158,760 748,213,000 959
15 Apr 2019 0 49 44 44 84,285 386,679,200 597
16 Apr 2019 0 46 41 41 137,375 586,818,300 661
18 Apr 2019 0 43 41 42 35,357 147,391,600 221
22 Apr 2019 0 59 41 53 798,400 4,156,493,200 3,707
23 Apr 2019 0 55 43 46 204,655 997,833,600 1,214
24 Apr 2019 0 48 44 45 102,883 473,115,700 467
25 Apr 2019 0 48 44 46 71,796 328,503,400 396
26 Apr 2019 0 52 45 47 153,525 745,624,100 801
29 Apr 2019 0 48 45 46 93,620 433,908,000 402
30 Apr 2019 0 47 45 45 30,675 140,202,900 152
02 May 2019 0 46 43 44 35,563 157,776,400 213
03 May 2019 0 44 41 43 20,126 86,053,400 148
06 May 2019 0 44 41 42 10,823 45,493,700 127
07 May 2019 0 47 43 44 56,848 254,491,600 418
08 May 2019 0 46 42 44 39,272 173,404,000 216
09 May 2019 0 47 42 43 13,042 55,402,800 88
13 May 2019 0 46 40 42 21,810 92,262,000 126
14 May 2019 0 48 42 43 151,735 681,654,500 618
15 May 2019 0 45 35 39 74,583 302,243,700 383
16 May 2019 0 40 33 34 44,468 154,996,500 221
17 May 2019 0 36 33 36 10,304 35,190,300 205
20 May 2019 0 38 33 35 16,828 58,324,600 155
21 May 2019 0 38 31 34 44,294 155,488,400 261
22 May 2019 0 38 33 37 117,715 423,716,300 649
23 May 2019 0 39 34 36 38,439 137,061,200 215
24 May 2019 0 36 35 35 8,983 31,620,500 67
27 May 2019 0 37 34 35 24,467 85,933,400 152
28 May 2019 0 36 33 33 24,628 85,260,100 186
29 May 2019 0 34 33 34 5,816 19,226,900 70
31 May 2019 0 35 33 34 5,298 17,855,100 68
10 Jun 2019 0 35 33 34 14,285 48,775,700 59
11 Jun 2019 0 34 30 32 24,534 78,696,600 133
12 Jun 2019 0 32 30 31 24,080 73,660,500 169
13 Jun 2019 0 39 31 34 235,608 825,791,300 1,018
14 Jun 2019 0 35 31 32 41,398 133,125,300 153
17 Jun 2019 0 34 31 31 22,564 72,851,600 198
18 Jun 2019 0 33 30 31 10,862 34,045,200 256
19 Jun 2019 0 33 31 32 22,074 69,518,200 225
20 Jun 2019 0 33 31 32 4,469 14,350,800 48
24 Jun 2019 0 32 30 32 17,070 53,529,900 91
25 Jun 2019 0 33 31 31 13,679 42,531,000 67
26 Jun 2019 0 33 31 31 22,739 72,273,800 94
27 Jun 2019 0 32 30 31 14,714 44,945,000 57
01 Jul 2019 0 31 29 30 20,329 61,542,600 94
02 Jul 2019 0 31 29 30 15,249 45,196,200 63
05 Jul 2019 0 30 29 29 8,254 23,937,400 57
08 Jul 2019 0 29 25 28 25,233 68,118,600 93
09 Jul 2019 0 29 26 28 6,477 17,447,200 57
10 Jul 2019 0 28 26 26 12,391 32,407,800 54
11 Jul 2019 0 27 22 24 7,725 19,670,100 62
12 Jul 2019 0 27 24 25 7,747 19,733,100 40
15 Jul 2019 0 26 24 24 5,968 14,491,900 44
16 Jul 2019 0 25 22 23 5,859 13,582,900 41
17 Jul 2019 0 23 21 22 11,925 26,174,700 47
18 Jul 2019 0 25 22 24 13,353 32,345,800 72
22 Jul 2019 0 24 21 22 1,958 4,451,300 29
23 Jul 2019 0 22 21 22 4,966 10,914,400 34
24 Jul 2019 0 25 20 23 8,396 18,699,400 44
29 Jul 2019 0 30 23 24 159,109 426,481,300 687
30 Jul 2019 0 25 22 22 30,784 70,018,000 153
31 Jul 2019 0 24 21 21 16,890 36,998,900 77
01 Aug 2019 0 22 20 21 16,249 33,721,600 48
02 Aug 2019 0 21 20 20 12,479 25,022,100 24
06 Aug 2019 0 21 17 19 7,524 14,038,200 32
07 Aug 2019 0 22 19 20 6,796 13,637,100 35
12 Aug 2019 0 21 19 20 3,893 7,823,500 26
14 Aug 2019 0 21 19 20 3,846 7,544,900 25
15 Aug 2019 0 20 18 19 8,340 15,240,000 36
22 Aug 2019 0 22 19 20 38,626 79,946,600 201
23 Aug 2019 0 21 19 20 1,590 3,083,100 18
26 Aug 2019 0 20 17 19 7,411 14,242,500 42
28 Aug 2019 0 20 19 19 3,371 6,501,000 21
29 Aug 2019 0 21 19 19 2,040 4,024,900 31
30 Aug 2019 0 20 19 19 2,737 5,238,400 23
03 Sep 2019 0 20 19 19 2,542 5,033,200 18
04 Sep 2019 0 20 18 19 11,607 21,172,000 32
06 Sep 2019 0 20 18 20 2,747 5,201,200 24
10 Sep 2019 0 21 19 20 6,644 13,160,400 28
13 Sep 2019 0 20 19 20 280 558,000 3
16 Sep 2019 0 20 18 18 3,865 7,268,100 29
17 Sep 2019 0 20 18 20 1,684 3,193,800 14
18 Sep 2019 0 20 18 20 3,951 7,292,900 20
20 Sep 2019 0 19 17 19 4,998 9,065,400 21
24 Sep 2019 0 19 17 17 4,344 7,871,100 36
26 Sep 2019 0 18 16 17 11,279 18,817,400 42
27 Sep 2019 0 19 17 18 9,732 17,523,900 82
30 Sep 2019 0 20 17 18 1,061 1,901,700 30
01 Oct 2019 0 27 17 20 193,265 437,521,400 839
03 Oct 2019 0 19 17 18 13,133 23,161,100 50
04 Oct 2019 0 20 17 18 19,415 35,801,000 69
07 Oct 2019 0 20 18 18 7,024 12,644,000 32
09 Oct 2019 0 18 17 18 12,504 21,437,700 45
10 Oct 2019 0 18 17 18 8,101 14,086,000 44
11 Oct 2019 0 20 17 18 12,684 22,899,800 145
14 Oct 2019 0 19 17 19 6,291 11,317,400 60
15 Oct 2019 0 19 17 18 6,840 12,201,800 55
16 Oct 2019 0 24 18 21 80,818 171,611,500 440
17 Oct 2019 0 24 21 22 53,979 121,251,500 215
18 Oct 2019 0 23 21 22 27,031 59,691,000 118
21 Oct 2019 0 28 22 23 167,065 413,077,300 587
22 Oct 2019 0 24 20 21 28,433 60,320,700 128
23 Oct 2019 0 28 21 22 179,591 436,090,500 709
24 Oct 2019 0 23 21 22 14,563 32,069,100 76
25 Oct 2019 0 25 22 23 31,923 73,130,600 164
29 Oct 2019 0 23 21 22 12,348 26,752,300 298
31 Oct 2019 0 23 20 21 12,200 25,878,600 69
04 Nov 2019 0 22 20 21 3,832 7,866,600 73
05 Nov 2019 0 22 19 20 4,872 9,870,800 39
07 Nov 2019 0 20 18 18 6,170 11,760,200 53
11 Nov 2019 0 19 18 19 4,575 8,327,500 25
12 Nov 2019 0 21 18 20 10,443 20,041,200 141
13 Nov 2019 0 21 19 21 13,284 26,809,700 52
14 Nov 2019 0 21 20 20 4,228 8,484,300 31
15 Nov 2019 0 23 19 22 42,859 91,732,800 171
18 Nov 2019 0 23 19 21 11,901 25,665,800 69
19 Nov 2019 0 21 19 20 3,088 6,176,500 27
21 Nov 2019 0 21 20 21 3,587 7,186,100 17
22 Nov 2019 0 21 19 21 1,407 2,774,900 10
28 Nov 2019 0 20 18 18 5,802 10,750,400 32
02 Dec 2019 0 20 18 20 1,886 3,643,500 18
11 Dec 2019 0 18 16 18 1,425 2,385,700 12
18 Dec 2019 0 18 17 18 2,265 4,075,600 10
20 Dec 2019 0 35 21 26 277,671 792,463,300 1,395
23 Dec 2019 0 26 21 22 51,229 116,082,300 279
26 Dec 2019 0 23 19 20 15,103 30,285,400 96
27 Dec 2019 0 22 19 22 22,973 47,885,000 134
30 Dec 2019 0 22 19 20 9,996 20,049,200 76
02 Jan 2020 0 20 19 20 9,103 17,349,000 53
03 Jan 2020 0 20 18 19 13,687 26,031,000 74
06 Jan 2020 0 20 19 19 4,071 7,830,400 37
08 Jan 2020 0 20 19 20 8,403 15,967,400 50
09 Jan 2020 0 28 19 24 168,663 422,556,400 708
10 Jan 2020 0 25 21 23 51,202 113,446,500 214
13 Jan 2020 0 23 21 23 11,372 24,739,300 74
15 Jan 2020 0 27 20 22 135,353 328,451,600 552
16 Jan 2020 0 26 21 24 121,147 294,053,800 383
17 Jan 2020 0 24 21 22 59,556 132,016,800 180
20 Jan 2020 0 24 22 22 29,168 66,499,600 133
21 Jan 2020 0 23 22 22 23,183 51,508,400 103
22 Jan 2020 0 23 20 22 35,298 76,336,000 125
23 Jan 2020 0 22 20 21 8,640 17,695,700 56
24 Jan 2020 0 25 21 22 82,320 186,732,700 293
27 Jan 2020 0 22 20 21 15,374 31,336,500 47
28 Jan 2020 0 21 19 20 7,491 14,877,200 45
29 Jan 2020 0 24 15 20 80,224 174,888,600 225
30 Jan 2020 0 23 20 20 67,522 143,031,300 168
31 Jan 2020 0 21 20 20 7,950 16,035,100 42
03 Feb 2020 0 21 19 19 3,477 6,947,900 22
04 Feb 2020 0 21 18 20 11,495 22,188,800 36
06 Feb 2020 0 20 19 19 1,685 3,247,500 11
07 Feb 2020 0 20 19 19 4,668 9,233,000 17
11 Feb 2020 0 20 18 19 13,262 25,175,000 30
12 Feb 2020 0 20 19 19 895 1,710,500 15
14 Feb 2020 0 18 16 17 4,669 7,671,100 38
17 Feb 2020 0 18 15 16 9,180 14,753,600 41
20 Feb 2020 0 17 15 16 13,318 20,981,700 38
26 Feb 2020 0 17 13 15 3,991 6,235,700 26

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 19 Feb 2021 22 Feb 2021 Cancelled
Exercise Of Right (1 JAYA-W : 1 JAYA ) 19 Feb 2021 Active
Exercise Of Right (680 IDR : 1 JAYA ) 19 Feb 2021 Active