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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Jun 2020 0 1,235 1,210 1,210 6 728,500 5
24 Jun 2020 0 565 565 565 434 24,521,000 11
26 Jun 2020 0 494 494 494 55 2,717,000 12
07 Jul 2020 0 400 374 374 186 7,110,400 13
14 Jul 2020 0 310 288 288 493 14,419,400 28
14 Aug 2020 0 360 268 340 22,057 618,264,600 239
26 Aug 2020 0 240 240 240 96 2,304,000 9
28 Aug 2020 0 210 210 210 452 9,492,000 19
04 Sep 2020 0 160 149 158 72,465 1,127,894,100 2,107
07 Sep 2020 0 156 147 147 87,427 1,318,133,300 3,551
08 Sep 2020 0 146 137 138 81,735 1,139,453,100 1,496
09 Sep 2020 0 132 129 129 45,539 593,282,800 913
11 Sep 2020 0 114 112 112 33,587 376,553,700 147
14 Sep 2020 0 150 105 120 84,988 1,027,872,800 1,720
15 Sep 2020 0 129 112 120 93,546 1,099,595,000 2,201
16 Sep 2020 0 121 112 112 154,009 1,762,748,200 2,426
17 Sep 2020 0 114 105 109 87,340 935,290,700 1,200
18 Sep 2020 0 109 102 102 292,935 3,014,513,500 3,898
21 Sep 2020 0 104 95 99 31,940 322,440,300 780
22 Sep 2020 0 104 95 102 63,932 642,314,900 2,637
23 Sep 2020 0 104 98 98 51,398 515,800,100 1,603
24 Sep 2020 0 99 95 98 144,115 1,406,539,200 2,511
25 Sep 2020 0 103 95 96 114,251 1,117,196,500 1,544
28 Sep 2020 0 101 94 99 145,870 1,410,617,900 2,524
29 Sep 2020 0 102 94 95 102,533 1,002,406,700 2,257
30 Sep 2020 0 98 89 96 97,181 937,218,000 2,322
01 Oct 2020 0 98 90 93 88,644 835,795,400 2,359
02 Oct 2020 0 94 87 89 39,871 362,137,000 1,292
05 Oct 2020 0 90 85 87 12,631 111,033,700 573
06 Oct 2020 0 117 87 110 340,326 3,653,473,600 3,843
07 Oct 2020 0 111 103 103 51,536 545,037,200 764
09 Oct 2020 0 97 90 95 120,705 1,109,262,100 1,423
12 Oct 2020 0 95 90 91 73,361 674,503,100 3,247
13 Oct 2020 0 95 90 92 99,058 915,906,200 3,053
14 Oct 2020 0 92 86 87 169,259 1,529,409,500 3,494
15 Oct 2020 0 91 81 82 116,749 971,285,700 1,565
16 Oct 2020 0 82 78 80 104,635 839,027,500 1,628
19 Oct 2020 0 84 76 80 131,997 1,052,914,300 2,353
20 Oct 2020 0 80 76 78 16,462 127,657,700 173
21 Oct 2020 0 80 75 77 24,802 191,331,300 283
22 Oct 2020 0 79 74 79 62,295 486,565,700 1,029
23 Oct 2020 0 85 74 75 177,124 1,360,494,400 1,129
26 Oct 2020 0 75 70 71 31,584 222,648,800 386
27 Oct 2020 0 82 71 72 22,666 170,259,700 279
02 Nov 2020 0 74 67 73 19,180 133,461,100 289
03 Nov 2020 0 74 70 72 15,364 111,795,300 502
04 Nov 2020 0 77 69 73 51,770 376,416,600 787
05 Nov 2020 0 75 70 73 87,654 633,212,200 904
06 Nov 2020 0 76 72 74 53,404 392,032,900 720
09 Nov 2020 0 79 73 77 103,457 782,506,000 1,692
10 Nov 2020 0 77 72 72 80,715 593,035,100 1,310
11 Nov 2020 0 74 71 74 66,813 479,767,700 1,399
12 Nov 2020 0 75 72 73 63,844 469,009,400 1,132
13 Nov 2020 0 75 71 73 38,041 278,378,800 868
16 Nov 2020 0 74 71 72 64,708 468,244,300 1,406
17 Nov 2020 0 73 70 72 64,249 456,864,000 876
18 Nov 2020 0 73 71 72 22,953 164,405,400 250
19 Nov 2020 0 75 71 73 95,102 693,108,300 1,055
20 Nov 2020 0 74 71 73 56,427 406,683,400 1,022
23 Nov 2020 0 74 71 74 85,931 621,949,500 1,813
24 Nov 2020 0 74 71 73 84,681 615,753,700 1,202
25 Nov 2020 0 73 71 72 64,982 465,681,400 690
26 Nov 2020 0 73 71 72 46,744 336,194,600 1,024
27 Nov 2020 0 72 71 72 69,528 499,831,600 654
30 Nov 2020 0 74 72 72 14,864 107,677,400 113
01 Dec 2020 0 76 72 74 25,310 187,240,800 226
02 Dec 2020 0 74 73 74 11,600 84,719,600 86
03 Dec 2020 0 74 71 73 85,006 612,210,800 1,381
04 Dec 2020 0 74 71 72 50,493 365,317,900 790
07 Dec 2020 0 73 71 73 9,734 69,839,100 99
08 Dec 2020 0 75 70 71 153,971 1,109,400,400 929
10 Dec 2020 0 72 70 71 110,374 783,251,200 526
11 Dec 2020 0 71 69 70 123,231 864,960,900 814
14 Dec 2020 0 81 70 70 632,968 4,646,371,200 2,227
15 Dec 2020 0 72 68 70 381,329 2,638,781,100 2,636
16 Dec 2020 0 71 67 68 245,658 1,703,738,000 1,452
17 Dec 2020 0 74 66 71 243,167 1,719,356,900 867
18 Dec 2020 0 77 70 71 317,989 2,312,213,700 1,570
21 Dec 2020 0 74 68 71 365,238 2,583,835,600 1,274
22 Dec 2020 0 72 69 70 223,279 1,560,070,800 1,077
23 Dec 2020 0 70 66 67 297,500 1,982,167,100 957
28 Dec 2020 0 68 63 63 280,310 1,792,782,600 1,559
29 Dec 2020 0 63 59 59 124,391 735,869,900 554
30 Dec 2020 0 58 55 55 188,479 1,038,084,300 612
04 Jan 2021 0 62 52 55 232,937 1,282,368,800 1,139
05 Jan 2021 0 67 55 63 398,885 2,498,046,500 1,943
06 Jan 2021 0 65 59 60 198,460 1,217,236,300 1,310
07 Jan 2021 0 61 59 60 98,294 587,367,700 1,093
08 Jan 2021 0 61 58 59 129,708 773,804,500 1,175
11 Jan 2021 0 66 59 61 172,255 1,064,332,000 851
12 Jan 2021 0 63 57 59 80,547 480,658,400 570
13 Jan 2021 0 60 55 55 172,159 962,119,900 996
14 Jan 2021 0 56 52 53 197,343 1,049,091,200 633
15 Jan 2021 0 53 51 53 136,503 706,485,300 551
18 Jan 2021 0 53 50 50 318,924 1,607,733,700 686
19 Jan 2021 0 59 50 53 402,606 2,116,315,400 1,319
20 Jan 2021 0 54 50 51 434,769 2,190,082,000 779
21 Jan 2021 0 52 50 51 78,434 396,386,500 295
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Nov 2019 26 Dec 2019 Active