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
85,611,823 (Total)
As of 3 Oct 2023
100.00% Scripless = 85,611,823.000
Local Percentage
99.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Oct 2022 0 27 25 25 33,607 87,478,100 157
11 Oct 2022 0 26 25 26 2,961 7,623,900 23
12 Oct 2022 0 26 25 25 5,076 12,757,200 28
13 Oct 2022 0 26 24 25 8,597 21,516,300 45
14 Oct 2022 0 25 24 24 9,542 23,582,500 34
18 Oct 2022 0 35 23 25 134,932 373,919,200 334
19 Oct 2022 0 28 24 26 62,499 162,149,700 317
20 Oct 2022 0 27 25 26 27,027 69,048,700 128
24 Oct 2022 0 30 23 24 294,638 785,129,900 510
25 Oct 2022 0 27 24 26 55,497 142,695,900 275
26 Oct 2022 0 26 25 26 7,730 20,015,300 51
27 Oct 2022 0 26 24 25 34,625 84,380,600 258
28 Oct 2022 0 25 24 24 5,220 12,728,000 18
31 Oct 2022 0 26 24 25 28,138 71,503,100 101
01 Nov 2022 0 27 25 26 13,645 35,265,900 88
02 Nov 2022 0 26 25 25 15,494 38,895,200 46
03 Nov 2022 0 25 24 24 23,917 57,693,100 66
04 Nov 2022 0 25 23 24 5,792 13,823,200 32
07 Nov 2022 0 27 24 24 45,627 113,476,200 192
08 Nov 2022 0 25 24 24 2,925 7,061,600 21
09 Nov 2022 0 25 24 24 2,935 7,044,400 19
10 Nov 2022 0 25 23 25 2,758 6,610,200 85
14 Nov 2022 0 25 23 24 6,921 16,469,800 48
15 Nov 2022 0 25 24 25 769 1,862,900 26
16 Nov 2022 0 24 23 24 215 510,900 17
17 Nov 2022 0 25 24 24 1,771 4,250,700 17
18 Nov 2022 0 24 24 24 1,583 3,799,200 11
21 Nov 2022 0 24 24 24 702 1,684,800 8
22 Nov 2022 0 27 23 25 99,193 249,407,900 386
23 Nov 2022 0 26 24 25 25,726 63,507,800 81
24 Nov 2022 0 26 24 25 2,640 6,549,500 23
25 Nov 2022 0 26 23 24 9,537 23,223,500 41
28 Nov 2022 0 26 23 24 15,527 38,149,200 41
29 Nov 2022 0 24 23 24 6,053 14,132,100 12
01 Dec 2022 0 24 22 23 13,825 31,298,700 38
02 Dec 2022 0 24 23 23 3,889 8,995,000 20
08 Dec 2022 0 22 21 21 5,792 12,173,300 13
13 Dec 2022 0 20 19 20 90 179,400 6
14 Dec 2022 0 20 19 20 7,139 13,564,300 14
15 Dec 2022 0 22 20 21 15,520 32,015,700 70
20 Dec 2022 0 24 22 23 20,332 46,004,700 72
21 Dec 2022 0 24 22 23 8,376 18,915,000 45
27 Dec 2022 0 22 19 20 19,561 40,148,100 43
28 Dec 2022 0 21 20 20 3,948 7,896,100 11
05 Jan 2023 0 20 17 18 16,675 30,979,900 41
06 Jan 2023 0 19 17 19 8,125 13,836,500 20
13 Jan 2023 0 19 17 18 31,030 54,842,500 153
19 Jan 2023 0 19 17 18 3,194 5,744,300 18
24 Jan 2023 0 18 16 17 32,832 55,700,000 186
25 Jan 2023 0 18 16 17 2,831 4,842,700 44
26 Jan 2023 0 19 16 17 24,874 43,928,800 81
30 Jan 2023 0 17 16 16 10,806 17,325,900 24
01 Feb 2023 0 17 16 17 31 51,700 3
03 Feb 2023 0 17 16 16 48 77,900 15
08 Feb 2023 0 20 17 19 60,569 112,639,200 163
09 Feb 2023 0 20 18 18 11,909 21,973,800 44
10 Feb 2023 0 19 18 19 4,071 7,651,400 16
14 Feb 2023 0 20 18 19 3,352 6,368,400 14
15 Feb 2023 0 22 19 20 18,931 37,738,100 71
16 Feb 2023 0 21 19 20 3,997 7,706,500 22
17 Feb 2023 0 20 19 19 7,264 14,216,900 19
21 Feb 2023 0 20 19 20 117 223,900 6
22 Feb 2023 0 20 19 20 2,759 5,458,900 15
24 Feb 2023 0 20 18 18 7,438 13,561,200 20
28 Feb 2023 0 20 18 18 19,888 37,201,200 55
01 Mar 2023 0 19 18 18 8,432 15,179,100 28
06 Mar 2023 0 18 16 16 6,053 9,907,100 27
14 Mar 2023 0 15 13 14 2,743 3,838,400 24
17 Mar 2023 0 12 10 11 11,063 12,313,000 39
20 Mar 2023 0 13 10 12 33,830 38,542,500 87
21 Mar 2023 0 13 10 11 25,729 28,354,700 33
24 Mar 2023 0 12 11 12 949 1,044,400 22
03 Apr 2023 0 12 11 11 3,885 4,278,000 12
04 Apr 2023 0 12 11 11 3,103 3,477,900 18
06 Apr 2023 0 11 10 11 1,046 1,150,500 9
17 Apr 2023 0 13 10 10 26,932 30,159,600 71
18 Apr 2023 0 12 10 10 642 669,100 14
26 Apr 2023 0 12 10 10 9,591 9,751,300 73
28 Apr 2023 0 12 10 11 7,774 8,551,400 34
02 May 2023 0 14 10 13 42,961 53,582,700 134
02 May 2023 0 14 10 13 42,961 53,582,700 134
02 May 2023 0 14 10 13 42,961 53,582,700 134
02 May 2023 0 14 10 13 42,961 53,582,700 134
03 May 2023 0 16 13 15 58,315 84,371,700 449
05 May 2023 0 17 13 15 28,632 43,392,600 115
08 May 2023 0 20 15 20 141,467 264,957,900 2,410
09 May 2023 0 24 19 23 178,517 399,629,200 12,944
10 May 2023 0 24 22 23 24,697 57,238,700 161
11 May 2023 0 26 23 23 69,625 165,945,200 2,964
12 May 2023 0 25 23 23 41,063 99,016,000 107
15 May 2023 0 25 20 21 59,351 129,194,900 155
16 May 2023 0 23 18 18 86,973 174,490,200 256
17 May 2023 0 18 16 16 38,415 63,815,400 111
19 May 2023 0 18 16 16 22,598 38,352,000 51
22 May 2023 0 18 16 16 25,805 42,626,300 85
23 May 2023 0 17 16 16 4,053 6,522,500 18
24 May 2023 0 18 16 16 26,217 44,331,900 135
25 May 2023 0 17 16 16 2,648 4,239,000 12
26 May 2023 0 17 15 16 11,138 17,816,800 56
29 May 2023 0 17 15 16 7,165 11,452,300 51
30 May 2023 0 17 14 15 123,999 199,186,800 30,472
31 May 2023 0 15 13 14 12,526 17,321,500 49
05 Jun 2023 0 14 13 14 4,338 6,028,700 28
06 Jun 2023 0 17 13 14 128,132 191,700,400 11,715
07 Jun 2023 0 15 13 15 13,163 18,424,900 82
08 Jun 2023 0 15 13 14 27,861 37,816,200 51
09 Jun 2023 0 14 13 14 3,729 5,120,600 21
12 Jun 2023 0 14 13 14 5,487 7,365,100 14
13 Jun 2023 0 14 13 14 4,521 5,910,100 18
14 Jun 2023 0 14 12 13 18,143 23,274,400 46
15 Jun 2023 0 14 12 13 10,735 13,834,900 46
19 Jun 2023 0 14 13 14 89 123,300 10
20 Jun 2023 0 17 12 17 110,739 171,095,300 272
21 Jun 2023 0 18 13 14 146,783 215,307,500 372
22 Jun 2023 0 49 13 14 31,300 44,347,000 215
23 Jun 2023 0 15 14 15 12,513 17,519,000 75
26 Jun 2023 0 16 14 16 60,451 92,756,100 8,076
27 Jun 2023 0 16 14 15 21,691 31,714,400 82
03 Jul 2023 0 15 14 15 2,619 3,739,900 22
04 Jul 2023 0 15 14 14 11,962 16,747,400 46
05 Jul 2023 0 15 13 15 4,362 6,254,800 146
06 Jul 2023 0 16 15 16 17,273 25,993,600 342
07 Jul 2023 0 17 15 15 36,363 56,458,100 172
10 Jul 2023 0 15 12 14 52,269 72,215,500 78
11 Jul 2023 0 15 13 14 6,902 9,666,100 32
13 Jul 2023 0 15 13 14 909 1,272,300 20
14 Jul 2023 0 15 13 15 20,177 27,138,200 40
17 Jul 2023 0 15 14 14 2,261 3,205,300 10
18 Jul 2023 0 15 13 14 9,737 13,682,000 38
21 Jul 2023 0 14 13 14 2,079 2,708,600 5
24 Jul 2023 0 14 12 14 10,355 13,267,800 30
25 Jul 2023 0 14 13 13 506 658,200 9
26 Jul 2023 0 15 13 15 48,462 70,955,600 141
27 Jul 2023 0 17 15 17 62,397 100,864,300 324
28 Jul 2023 0 18 16 18 24,331 41,416,600 80
31 Jul 2023 0 22 17 21 61,772 122,547,400 285
01 Aug 2023 0 21 17 19 56,032 104,888,200 168
02 Aug 2023 0 20 17 20 24,778 44,142,300 206
03 Aug 2023 0 20 18 20 11,605 21,828,200 61
04 Aug 2023 0 20 19 20 2,890 5,623,200 51
07 Aug 2023 0 20 18 18 43,302 79,342,000 140
08 Aug 2023 0 20 16 17 170,446 297,753,900 374
10 Aug 2023 0 18 15 17 20,388 33,735,100 69
14 Aug 2023 0 19 17 18 34,538 61,124,900 103
15 Aug 2023 0 19 17 18 18,745 33,675,200 76
16 Aug 2023 0 18 17 17 23,228 39,498,300 50
18 Aug 2023 0 18 17 17 6,031 10,253,800 18
21 Aug 2023 0 18 14 16 69,870 108,875,400 174
22 Aug 2023 0 17 16 17 15,913 25,478,400 37
23 Aug 2023 0 17 16 16 10,646 17,044,600 33
24 Aug 2023 0 17 15 17 9,451 14,619,500 29
25 Aug 2023 0 17 15 17 1,062 1,781,900 26
28 Aug 2023 0 17 16 16 10,270 16,609,100 32
29 Aug 2023 0 17 15 17 4,149 6,639,200 23
30 Aug 2023 0 17 15 16 25,903 40,132,000 86
31 Aug 2023 0 17 16 17 3,095 4,974,100 38
01 Sep 2023 0 17 16 17 2,623 4,196,900 16
04 Sep 2023 0 16 15 15 3,839 5,893,900 11
06 Sep 2023 0 17 15 16 9,009 13,774,900 38
07 Sep 2023 0 16 15 16 1,084 1,633,500 5
08 Sep 2023 0 16 15 15 1,013 1,520,700 11
11 Sep 2023 0 16 15 16 9,635 14,980,000 27
12 Sep 2023 0 16 15 16 6,869 10,783,800 17
13 Sep 2023 0 16 15 16 6,277 10,036,900 22
14 Sep 2023 0 16 15 16 10,231 15,346,700 18
15 Sep 2023 0 16 15 16 508 762,100 6
19 Sep 2023 0 16 15 15 2,331 3,496,800 22
20 Sep 2023 0 16 15 16 1,174 1,761,200 12
26 Sep 2023 0 16 14 16 10,122 15,152,200 35
27 Sep 2023 0 16 14 15 4,556 6,668,000 28
29 Sep 2023 0 15 15 15 687 1,030,500 5
02 Oct 2023 0 16 13 14 5,609 7,852,000 42
03 Oct 2023 0 15 10 13 6,263 8,155,600 30

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right (1 JAYA-W : 1 JAYA ) 13 Nov 2023 Active
Exercise Of Right (123 IDR : 1 JAYA ) 13 Nov 2023 Active