Efek Terdaftar

ARKHA JAYANTI PERSADA Tbk, PT

Security name
ARKHA JAYANTI PERSADA Tbk
Issuer
ARKHA JAYANTI PERSADA Tbk, PT
ISIN Code
ID1000150501
Short Code
ARKA
Type
Saham Biasa
Listing Date
10 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
MACHINERY AND HEAVY EQUIPMENT
Number of Securities
2,000,000,000 (Total)
As of 17 Jan 2022
99.94% Scripless = 1,998,750,000.000
Local Percentage
99.56%
Foreign Percentage
0.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 51 50 50 129,579 648,521,000 357
25 Jan 2021 0 51 50 50 37,288 186,558,600 257
26 Jan 2021 0 51 50 50 23,100 116,597,300 118
27 Jan 2021 0 50 50 50 620 3,100,000 34
29 Jan 2021 0 50 50 50 781 3,905,000 33
01 Feb 2021 0 50 50 50 9,572 47,860,000 45
02 Feb 2021 0 50 50 50 2,087 10,435,000 35
03 Feb 2021 0 50 50 50 33,492 167,460,000 103
05 Feb 2021 0 50 50 50 1,086 5,430,000 33
08 Feb 2021 0 50 50 50 7,793 38,965,000 40
09 Feb 2021 0 50 50 50 929 4,645,000 31
10 Feb 2021 0 50 50 50 125 625,000 14
11 Feb 2021 0 50 50 50 905 4,525,000 15
15 Feb 2021 0 50 50 50 234 1,170,000 16
16 Feb 2021 0 50 50 50 699 3,495,000 22
17 Feb 2021 0 50 50 50 267 1,335,000 17
18 Feb 2021 0 50 50 50 622 3,110,000 16
22 Feb 2021 0 50 50 50 2,344 11,720,000 53
23 Feb 2021 0 50 50 50 438 2,190,000 26
24 Feb 2021 0 50 50 50 3,215 16,075,000 22
25 Feb 2021 0 50 50 50 1,363 6,815,000 25
26 Feb 2021 0 50 50 50 442 2,210,000 18
01 Mar 2021 0 50 50 50 270 1,350,000 24
02 Mar 2021 0 50 50 50 187 935,000 16
03 Mar 2021 0 54 50 50 279,163 1,428,014,000 1,038
04 Mar 2021 0 51 50 50 49,892 249,462,800 207
05 Mar 2021 0 50 50 50 11,958 59,790,000 79
08 Mar 2021 0 50 50 50 5,275 26,375,000 36
09 Mar 2021 0 50 50 50 961 4,805,000 23
10 Mar 2021 0 50 50 50 1,953 9,765,000 36
12 Mar 2021 0 50 50 50 856 4,280,000 19
15 Mar 2021 0 50 50 50 3,844 19,220,000 19
16 Mar 2021 0 51 50 50 71,014 355,199,900 470
17 Mar 2021 0 54 50 52 263,504 1,357,439,600 951
18 Mar 2021 0 54 50 51 321,570 1,620,559,800 1,276
19 Mar 2021 0 51 50 51 53,007 265,735,400 453
22 Mar 2021 0 51 50 50 33,871 169,359,800 195
23 Mar 2021 0 50 50 50 5,669 28,345,000 57
25 Mar 2021 0 50 50 50 36,575 182,875,000 139
26 Mar 2021 0 50 50 50 3,653 18,265,000 57
29 Mar 2021 0 51 50 50 17,532 87,660,200 431
30 Mar 2021 0 51 50 51 47,417 237,396,600 246
31 Mar 2021 0 51 50 50 25,176 125,894,100 128
01 Apr 2021 0 50 50 50 3,236 16,180,000 23
06 Apr 2021 0 50 50 50 647 3,235,000 16
09 Apr 2021 0 51 50 50 238,248 1,195,642,400 1,383
13 Apr 2021 0 50 50 50 1,269 6,345,000 22
14 Apr 2021 0 50 50 50 572 2,860,000 18
15 Apr 2021 0 50 50 50 2,469 12,345,000 37
16 Apr 2021 0 50 50 50 666 3,330,000 24
19 Apr 2021 0 51 50 50 69,720 348,631,000 257
20 Apr 2021 0 54 50 50 565,157 2,878,661,500 1,802
21 Apr 2021 0 50 50 50 6,588 32,940,000 46
22 Apr 2021 0 50 50 50 3,626 18,130,000 29
23 Apr 2021 0 50 50 50 2,820 14,100,000 29
26 Apr 2021 0 50 50 50 564 2,820,000 17
29 Apr 2021 0 50 50 50 480 2,400,000 13
30 Apr 2021 0 50 50 50 589 2,945,000 12
03 May 2021 0 50 50 50 583 2,915,000 15
04 May 2021 0 50 50 50 1,577 7,885,000 13
05 May 2021 0 50 50 50 2,446 12,230,000 27
06 May 2021 0 50 50 50 2,465 12,325,000 27
10 May 2021 0 50 50 50 1,211 6,055,000 21
11 May 2021 0 50 50 50 1,317 6,585,000 27
17 May 2021 0 50 50 50 117 585,000 16
19 May 2021 0 50 50 50 78 390,000 12
20 May 2021 0 50 50 50 17 85,000 9
21 May 2021 0 50 50 50 150 750,000 14
24 May 2021 0 50 50 50 22 110,000 7
25 May 2021 0 50 50 50 924 4,620,000 4
27 May 2021 0 50 50 50 6,985 34,925,000 19
28 May 2021 0 50 50 50 255 1,275,000 13
31 May 2021 0 50 50 50 280 1,400,000 8
03 Jun 2021 0 50 50 50 382 1,910,000 23
04 Jun 2021 0 50 50 50 43 215,000 7
07 Jun 2021 0 50 50 50 98 490,000 16
08 Jun 2021 0 50 50 50 50 250,000 8
10 Jun 2021 0 50 50 50 466 2,330,000 16
11 Jun 2021 0 50 50 50 86 430,000 11
14 Jun 2021 0 50 50 50 274 1,370,000 13
15 Jun 2021 0 50 50 50 75 375,000 8
17 Jun 2021 0 50 50 50 164 820,000 9
18 Jun 2021 0 50 50 50 488 2,440,000 12
22 Jun 2021 0 50 50 50 1,894 9,470,000 17
24 Jun 2021 0 50 50 50 1,258 6,290,000 9
28 Jun 2021 0 50 50 50 1,086 5,430,000 13
30 Jun 2021 0 50 50 50 32 160,000 6
01 Jul 2021 0 50 50 50 116 580,000 12
05 Jul 2021 0 50 50 50 2,353 11,765,000 16
06 Jul 2021 0 50 50 50 143 715,000 12
07 Jul 2021 0 50 50 50 11 55,000 4
13 Jul 2021 0 50 50 50 58 290,000 8
14 Jul 2021 0 50 50 50 48 240,000 9
16 Jul 2021 0 50 50 50 76,313 381,565,000 943
19 Jul 2021 0 51 50 50 148,963 745,050,800 1,741
21 Jul 2021 0 51 50 50 100,380 501,901,000 787
23 Jul 2021 0 50 50 50 85,678 428,390,000 499
26 Jul 2021 0 50 50 50 15,107 75,535,000 160
27 Jul 2021 0 50 50 50 2,199 10,995,000 12
28 Jul 2021 0 50 50 50 60,946 304,730,000 355
29 Jul 2021 0 50 50 50 85,608 428,040,000 339
30 Jul 2021 0 50 50 50 74,399 371,995,000 183
02 Aug 2021 0 50 50 50 92,634 463,170,000 289
03 Aug 2021 0 50 50 50 55,300 276,500,000 622
04 Aug 2021 0 50 50 50 75,356 376,780,000 1,010
05 Aug 2021 0 50 50 50 63,167 315,835,000 618
06 Aug 2021 0 50 50 50 56,173 280,865,000 563
12 Aug 2021 0 50 50 50 103,403 517,015,000 1,442
16 Aug 2021 0 50 50 50 124,215 621,075,000 2,109
18 Aug 2021 0 50 50 50 80,382 401,910,000 1,223
19 Aug 2021 0 50 50 50 117,778 588,890,000 1,932
24 Aug 2021 0 50 50 50 3,293 16,465,000 38
25 Aug 2021 0 50 50 50 1,012 5,060,000 44
26 Aug 2021 0 50 50 50 30,347 151,735,000 122
27 Aug 2021 0 50 50 50 1,442 7,210,000 24
30 Aug 2021 0 50 50 50 1,185 5,925,000 27
31 Aug 2021 0 50 50 50 232 1,160,000 35
01 Sep 2021 0 50 50 50 117 585,000 13
03 Sep 2021 0 50 50 50 1,174 5,870,000 37
06 Sep 2021 0 50 50 50 3,120 15,600,000 70
08 Sep 2021 0 50 50 50 582 2,910,000 37
09 Sep 2021 0 50 50 50 578 2,890,000 41
10 Sep 2021 0 50 50 50 5,496 27,480,000 44
13 Sep 2021 0 50 50 50 7,136 35,680,000 89
14 Sep 2021 0 51 50 50 39,825 199,162,800 158
15 Sep 2021 0 67 50 67 2,767,593 17,484,745,400 10,310
16 Sep 2021 0 90 67 74 9,365,402 76,676,067,000 42,398
17 Sep 2021 0 87 70 71 3,470,224 27,275,597,100 19,276
20 Sep 2021 0 81 70 75 1,003,092 7,564,134,700 7,638
21 Sep 2021 0 101 73 101 7,301,255 66,267,817,300 33,515
22 Sep 2021 0 126 101 113 7,523,511 88,507,516,400 49,293
23 Sep 2021 0 124 112 117 3,491,877 41,564,926,800 20,594
24 Sep 2021 0 118 109 109 893,988 9,870,696,400 6,524
27 Sep 2021 0 109 102 102 186,401 1,912,375,800 1,396
28 Sep 2021 0 104 95 95 1,362,864 13,208,202,000 5,858
29 Sep 2021 0 102 89 89 1,668,867 15,614,985,100 8,613
30 Sep 2021 0 92 83 83 739,385 6,213,847,000 3,633
01 Oct 2021 0 86 78 78 1,163,951 9,438,939,300 6,779
04 Oct 2021 0 79 73 74 2,188,212 16,228,880,700 6,528
05 Oct 2021 0 81 70 71 4,303,443 32,652,107,900 14,517
06 Oct 2021 0 76 67 71 1,542,427 11,019,949,900 6,780
07 Oct 2021 0 73 67 69 1,140,456 7,915,707,100 3,922
08 Oct 2021 0 70 65 65 1,038,418 6,922,686,400 3,046
11 Oct 2021 0 66 61 61 858,981 5,300,874,500 3,041
12 Oct 2021 0 60 57 57 742,197 4,262,502,900 2,780
13 Oct 2021 0 56 54 54 134,314 725,720,500 1,031
14 Oct 2021 0 63 51 56 3,364,727 19,693,573,100 13,592
15 Oct 2021 0 58 54 54 397,116 2,195,924,500 3,743
18 Oct 2021 0 55 51 52 402,502 2,108,119,100 3,239
19 Oct 2021 0 67 51 59 3,765,505 23,468,690,200 17,416
21 Oct 2021 0 72 55 63 3,611,031 23,446,593,400 15,028
22 Oct 2021 0 69 60 63 1,165,393 7,518,029,600 5,842
25 Oct 2021 0 64 59 60 530,181 3,217,404,200 2,539
26 Oct 2021 0 65 60 64 1,078,357 6,781,928,700 4,096
27 Oct 2021 0 81 63 79 7,352,159 53,885,219,300 23,384
28 Oct 2021 0 77 74 74 782,204 5,819,037,000 2,859
29 Oct 2021 0 69 69 69 101,650 701,385,000 930
01 Nov 2021 0 74 65 70 1,858,605 12,897,653,800 8,722
02 Nov 2021 0 73 66 66 684,818 4,641,310,900 4,128
03 Nov 2021 0 71 63 67 1,039,220 7,109,378,300 5,076
04 Nov 2021 0 69 65 67 308,661 2,066,924,500 2,075
05 Nov 2021 0 68 64 64 410,260 2,675,978,100 2,224
08 Nov 2021 0 69 63 67 617,637 4,102,400,100 3,432
09 Nov 2021 0 74 67 68 2,582,024 18,350,214,300 12,188
10 Nov 2021 0 73 67 71 1,523,022 10,748,657,400 6,867
11 Nov 2021 0 72 68 68 638,829 4,429,433,200 4,080
12 Nov 2021 0 70 67 67 315,534 2,145,126,400 2,092
15 Nov 2021 0 68 63 65 517,298 3,357,242,400 2,789
16 Nov 2021 0 71 64 67 1,931,810 13,264,830,300 7,438
17 Nov 2021 0 68 65 65 361,978 2,393,057,800 2,093
18 Nov 2021 0 68 64 65 439,758 2,879,653,300 2,615
19 Nov 2021 0 69 65 66 714,110 4,779,070,000 3,103
22 Nov 2021 0 69 64 65 666,236 4,419,275,400 2,786
23 Nov 2021 0 66 64 65 254,016 1,644,399,700 1,432
24 Nov 2021 0 66 63 64 147,581 946,374,400 1,044
25 Nov 2021 0 65 61 62 347,234 2,159,767,400 1,881
26 Nov 2021 0 66 61 62 401,021 2,520,131,400 1,979
29 Nov 2021 0 63 58 59 293,003 1,762,050,800 1,514
30 Nov 2021 0 61 55 55 256,232 1,461,018,700 1,667
01 Dec 2021 0 59 54 55 200,770 1,131,422,800 1,386
02 Dec 2021 0 58 55 56 171,131 962,105,800 878
03 Dec 2021 0 57 55 56 114,760 639,375,300 681
06 Dec 2021 0 58 54 55 144,506 803,995,200 981
07 Dec 2021 0 59 55 56 211,605 1,187,275,800 2,491
08 Dec 2021 0 57 54 55 128,226 709,150,000 959
09 Dec 2021 0 56 54 55 103,522 564,222,200 976
10 Dec 2021 0 58 54 56 372,797 2,103,826,800 1,620
13 Dec 2021 0 57 55 55 106,187 588,230,800 824
14 Dec 2021 0 56 55 55 84,067 465,099,900 516
15 Dec 2021 0 57 55 55 136,683 758,940,900 702
16 Dec 2021 0 57 54 56 124,127 686,036,600 850
17 Dec 2021 0 56 55 55 109,641 604,877,100 644
20 Dec 2021 0 56 54 55 60,590 328,565,000 530
21 Dec 2021 0 55 54 54 70,835 384,562,800 536
22 Dec 2021 0 64 54 57 1,308,513 7,621,882,800 4,937
23 Dec 2021 0 62 55 58 875,616 5,171,419,200 4,124
24 Dec 2021 0 61 58 60 251,727 1,490,076,100 1,740
27 Dec 2021 0 66 59 66 1,001,728 6,377,064,700 4,529
28 Dec 2021 0 69 62 62 808,411 5,107,687,300 4,198
29 Dec 2021 0 64 58 58 497,586 2,914,747,200 2,066
30 Dec 2021 0 59 54 54 546,769 2,989,426,900 1,878
03 Jan 2022 0 56 54 55 131,995 723,441,800 912
04 Jan 2022 0 55 53 53 289,922 1,565,375,700 1,218
05 Jan 2022 0 58 52 54 843,837 4,646,757,300 3,100
06 Jan 2022 0 55 52 53 156,343 830,776,100 1,598
07 Jan 2022 0 54 52 52 98,140 516,273,700 646
10 Jan 2022 0 54 52 53 83,169 436,518,500 747
11 Jan 2022 0 54 51 53 91,079 475,761,700 687
12 Jan 2022 0 53 50 50 357,938 1,803,927,300 1,299
13 Jan 2022 0 51 50 50 124,031 621,273,500 562
14 Jan 2022 0 51 50 50 95,914 480,258,200 503
17 Jan 2022 0 51 50 51 84,651 423,525,800 645

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Proxy Voting   - 29 Nov 2019 26 Dec 2019 Active