Efek Terdaftar

ARMADA BERJAYA TRANS Tbk, PT

Security name
WARAN SERI II ARMADA BERJAYA TRANS Tbk
Issuer
ARMADA BERJAYA TRANS Tbk, PT
ISIN Code
ID4000042504
Short Code
JAYA-W
Type
Waran
Listing Date
12 November 2021
Stock Exchange
IDX
Status
Active
Nominal
0.00
Current Amount
131,250,036.00
Mature Date
10 November 2023
Expire Date
13 November 2023
Exercise Price
123.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Exercise Date
12 Mei 2022 to 10 November 2023
Activity Sector
TRANSPORTATION
Number of Securities
85,621,397 (Total)
As of 26 Sep 2022
100.00% Scripless = 85,621,397.000
Local Percentage
99.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Nov 2021 0 100 29 51 775,819 4,324,911,900 6,117
17 Nov 2021 0 54 38 38 122,022 528,841,900 1,129
18 Nov 2021 0 56 35 48 290,594 1,353,511,800 2,197
19 Nov 2021 0 53 40 42 98,526 428,246,900 802
22 Nov 2021 0 43 40 41 35,464 147,306,100 484
23 Nov 2021 0 44 37 41 54,710 227,030,200 420
24 Nov 2021 0 43 38 38 35,538 141,242,100 271
25 Nov 2021 0 40 36 37 11,570 43,340,100 168
26 Nov 2021 0 65 36 51 556,331 2,745,057,000 2,740
29 Nov 2021 0 70 40 65 1,372,264 8,196,293,800 6,539
30 Nov 2021 0 77 51 68 643,213 4,313,801,000 4,238
01 Dec 2021 0 73 54 64 264,429 1,714,024,400 2,074
02 Dec 2021 0 71 62 63 176,401 1,167,686,500 1,219
03 Dec 2021 0 71 63 68 212,352 1,429,370,900 1,290
09 Dec 2021 0 68 59 62 131,584 842,442,700 887
10 Dec 2021 0 69 62 68 104,110 688,436,700 1,516
14 Dec 2021 0 66 61 65 25,517 161,121,600 246
21 Dec 2021 0 62 59 60 22,270 133,073,000 167
22 Dec 2021 0 64 59 64 104,989 644,428,000 416
23 Dec 2021 0 64 58 60 41,500 245,865,700 212
24 Dec 2021 0 61 58 58 12,852 75,086,500 85
27 Dec 2021 0 60 59 59 4,329 25,578,200 43
28 Dec 2021 0 62 59 60 4,946 30,083,400 60
29 Dec 2021 0 61 57 59 11,050 65,367,500 64
05 Jan 2022 0 57 54 57 7,017 39,016,000 104
06 Jan 2022 0 58 55 56 2,487 13,711,400 47
07 Jan 2022 0 56 54 55 800 4,443,600 29
10 Jan 2022 0 61 55 60 20,230 119,628,100 165
11 Jan 2022 0 60 55 59 7,678 43,653,000 67
12 Jan 2022 0 62 57 60 24,568 147,653,600 289
14 Jan 2022 0 59 56 56 6,882 38,873,400 78
17 Jan 2022 0 57 51 54 3,987 21,610,300 70
18 Jan 2022 0 55 50 51 4,183 21,856,600 84
19 Jan 2022 0 59 50 54 13,335 71,292,600 150
21 Jan 2022 0 53 50 51 3,892 20,114,600 46
24 Jan 2022 0 52 45 51 2,430 11,899,300 31
25 Jan 2022 0 53 47 47 3,611 17,275,300 56
27 Jan 2022 0 49 35 40 16,691 67,189,600 250
28 Jan 2022 0 44 35 38 2,488 9,990,500 53
08 Feb 2022 0 42 39 40 946 3,765,700 27
10 Feb 2022 0 43 39 39 1,078 4,353,800 24
14 Feb 2022 0 41 36 38 2,866 11,167,800 50
15 Feb 2022 0 51 35 44 27,705 117,772,900 420
16 Feb 2022 0 80 41 44 29,416 131,394,700 182
17 Feb 2022 0 46 38 41 9,475 38,981,000 105
18 Feb 2022 0 43 36 40 6,383 26,242,600 58
21 Feb 2022 0 43 36 40 5,577 22,556,700 65
22 Feb 2022 0 43 39 42 379 1,553,200 19
23 Feb 2022 0 43 39 41 3,025 12,403,400 46
24 Feb 2022 0 43 36 37 6,881 26,276,100 93
25 Feb 2022 0 40 37 38 3,970 14,989,200 58
01 Mar 2022 0 42 36 38 10,599 40,986,600 142
02 Mar 2022 0 45 32 36 21,105 75,201,700 144
07 Mar 2022 0 34 31 32 3,104 9,903,300 53
08 Mar 2022 0 59 31 38 392,125 1,715,114,400 2,431
09 Mar 2022 0 43 36 38 129,152 512,473,300 765
10 Mar 2022 0 40 34 35 37,504 137,341,400 437
11 Mar 2022 0 38 34 36 36,906 136,965,500 210
14 Mar 2022 0 38 34 36 67,064 238,009,700 310
15 Mar 2022 0 38 35 36 29,928 108,453,600 187
16 Mar 2022 0 37 35 36 18,059 64,778,500 79
17 Mar 2022 0 37 33 33 127,361 437,278,700 1,263
18 Mar 2022 0 38 33 34 144,574 491,470,100 365
21 Mar 2022 0 35 31 32 60,408 195,109,500 990
22 Mar 2022 0 32 30 31 50,918 159,109,200 1,192
23 Mar 2022 0 34 29 29 98,644 309,768,000 1,142
24 Mar 2022 0 31 28 29 45,665 135,821,800 509
25 Mar 2022 0 30 28 29 36,004 105,366,000 496
28 Mar 2022 0 30 24 27 35,474 100,707,300 635
29 Mar 2022 0 29 24 27 127,200 340,479,500 1,525
30 Mar 2022 0 35 24 25 118,274 314,244,700 163
31 Mar 2022 0 32 24 25 177,652 483,870,000 967
01 Apr 2022 0 30 23 24 69,699 171,720,600 481
04 Apr 2022 0 26 24 25 25,479 63,040,700 119
05 Apr 2022 0 46 24 35 2,558,951 9,885,610,400 7,893
06 Apr 2022 0 44 34 36 751,424 2,883,862,000 3,672
07 Apr 2022 0 42 36 40 569,807 2,229,312,200 2,088
08 Apr 2022 0 43 34 36 527,311 1,999,695,300 1,618
11 Apr 2022 0 36 32 32 130,937 439,303,800 590
12 Apr 2022 0 37 31 33 287,343 969,294,800 1,168
13 Apr 2022 0 38 33 35 656,355 2,316,228,200 2,065
14 Apr 2022 0 36 33 34 245,009 843,868,700 465
18 Apr 2022 0 36 34 34 99,806 344,949,700 285
19 Apr 2022 0 36 32 34 146,674 495,347,100 380
20 Apr 2022 0 35 32 33 73,115 242,176,700 227
21 Apr 2022 0 34 32 33 17,993 59,308,800 109
22 Apr 2022 0 34 33 33 39,521 131,248,900 135
25 Apr 2022 0 41 33 41 836,714 3,101,539,200 1,731
26 Apr 2022 0 42 35 36 211,174 773,836,500 679
27 Apr 2022 0 44 34 37 632,137 2,504,590,900 1,816
28 Apr 2022 0 40 36 37 235,288 904,776,700 658
09 May 2022 0 37 34 35 139,417 488,764,300 369
10 May 2022 0 38 34 37 238,764 861,845,400 500
11 May 2022 0 39 36 38 113,393 428,524,200 770
12 May 2022 0 39 35 35 118,004 419,404,800 478
13 May 2022 0 39 34 37 109,960 408,193,100 355
17 May 2022 0 40 37 38 107,908 413,828,000 270
18 May 2022 0 48 38 45 352,620 1,519,758,300 1,131
19 May 2022 0 48 40 44 143,152 632,217,800 440
20 May 2022 0 48 43 46 84,350 386,622,800 264
23 May 2022 0 50 46 47 116,226 558,882,500 543
24 May 2022 0 49 39 39 118,658 501,523,800 461
25 May 2022 0 43 36 39 81,851 326,615,600 947
27 May 2022 0 42 35 36 120,043 454,313,300 796
30 May 2022 0 38 35 36 44,816 163,411,200 340
31 May 2022 0 39 36 36 51,611 194,044,300 431
02 Jun 2022 0 38 36 38 16,448 60,575,100 379
03 Jun 2022 0 39 36 38 36,092 137,123,700 235
06 Jun 2022 0 38 36 36 5,981 21,965,200 47
07 Jun 2022 0 37 35 35 46,119 163,174,400 349
08 Jun 2022 0 37 34 35 44,671 155,151,600 254
09 Jun 2022 0 37 34 34 19,964 70,150,600 104
13 Jun 2022 0 35 33 34 10,234 34,295,400 70
14 Jun 2022 0 35 33 34 6,549 22,185,300 66
15 Jun 2022 0 35 33 33 12,729 43,614,400 72
16 Jun 2022 0 34 33 34 8,493 28,082,200 39
17 Jun 2022 0 33 32 33 13,369 44,116,300 53
20 Jun 2022 0 34 33 33 1,332 4,402,000 20
21 Jun 2022 0 33 32 33 11,376 37,533,800 46
22 Jun 2022 0 34 32 34 2,663 8,782,800 47
23 Jun 2022 0 34 32 33 4,159 13,707,600 37
24 Jun 2022 0 33 31 33 18,581 58,928,600 94
30 Jun 2022 0 32 30 30 17,413 53,719,500 66
01 Jul 2022 0 31 30 31 10,483 32,016,600 52
04 Jul 2022 0 33 29 30 20,382 63,265,600 187
05 Jul 2022 0 32 29 30 5,968 18,178,200 63
07 Jul 2022 0 31 30 31 178 534,100 9
11 Jul 2022 0 31 29 29 651 1,893,400 12
12 Jul 2022 0 31 29 31 1,380 4,202,800 17
13 Jul 2022 0 32 30 30 5,242 15,759,200 13
14 Jul 2022 0 30 30 30 559 1,677,000 11
15 Jul 2022 0 30 29 30 160 477,000 3
19 Jul 2022 0 31 27 30 30,410 89,010,300 108
20 Jul 2022 0 31 29 30 10,280 30,506,100 104
22 Jul 2022 0 30 29 30 552 1,649,800 6
25 Jul 2022 0 31 29 30 8,074 24,276,700 490
29 Jul 2022 0 32 30 31 3,755 11,581,700 41
02 Aug 2022 0 31 29 29 3,553 10,632,000 25
03 Aug 2022 0 31 29 30 8,608 25,534,100 39
05 Aug 2022 0 32 30 31 3,331 10,122,900 22
08 Aug 2022 0 31 30 31 410 1,269,000 7
09 Aug 2022 0 32 30 30 1,058 3,279,800 9
10 Aug 2022 0 31 29 29 4,643 13,818,500 26
11 Aug 2022 0 32 29 30 6,301 19,006,100 58
12 Aug 2022 0 30 29 30 5,637 16,419,400 20
15 Aug 2022 0 31 29 29 1,347 4,020,600 38
16 Aug 2022 0 33 30 32 39,057 123,843,500 259
18 Aug 2022 0 37 31 31 50,406 164,676,300 240
19 Aug 2022 0 32 30 31 8,344 25,615,700 45
22 Aug 2022 0 31 29 30 38,815 114,875,200 117
23 Aug 2022 0 30 28 29 27,932 79,742,900 96
24 Aug 2022 0 30 28 29 47,019 132,191,800 105
25 Aug 2022 0 29 27 27 42,075 117,569,200 84
26 Aug 2022 0 28 26 28 72,164 196,563,300 226
30 Aug 2022 0 31 27 28 53,686 155,071,700 218
31 Aug 2022 0 29 27 28 14,618 40,913,000 64
02 Sep 2022 0 28 27 27 169 456,400 5
05 Sep 2022 0 28 27 27 3,132 8,596,200 16
06 Sep 2022 0 28 27 28 1,317 3,655,100 13
07 Sep 2022 0 28 27 27 2,878 7,777,000 52
08 Sep 2022 0 28 27 27 222 601,700 9
09 Sep 2022 0 28 27 28 9,381 26,169,700 29
13 Sep 2022 0 29 27 27 6,635 18,617,000 27
14 Sep 2022 0 30 27 28 24,286 69,055,800 81
15 Sep 2022 0 29 27 28 9,854 27,217,900 46
16 Sep 2022 0 30 27 28 62,965 178,784,300 278
20 Sep 2022 0 28 26 26 16,827 44,295,800 59
21 Sep 2022 0 28 26 27 12,101 32,555,100 37
23 Sep 2022 0 28 26 28 12,540 34,498,100 48

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   13 Nov 2023 Active