Efek Terdaftar

JAYA BERSAMA INDO Tbk, PT

Security name
JAYA BERSAMA INDO Tbk
Issuer
JAYA BERSAMA INDO Tbk, PT
ISIN Code
ID1000146202
Short Code
DUCK
Type
Saham Biasa
Listing Date
10 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
513,330,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
1,283,330,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 1,283,330,000.000
Local Percentage
75.23%
Foreign Percentage
24.77%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 266 232 260 315,345 7,817,387,600 1,739
02 Feb 2021 0 288 262 288 489,916 13,602,499,800 2,834
03 Feb 2021 0 306 270 280 417,124 12,298,194,800 4,149
04 Feb 2021 0 284 264 268 152,528 4,146,385,600 1,712
05 Feb 2021 0 276 268 274 167,818 4,583,054,800 1,347
08 Feb 2021 0 280 272 274 181,303 4,999,826,400 1,218
09 Feb 2021 0 280 262 264 270,927 7,321,378,000 1,620
10 Feb 2021 0 274 264 272 216,507 5,827,960,600 1,084
11 Feb 2021 0 274 266 270 217,018 5,853,935,600 878
15 Feb 2021 0 294 270 282 523,937 14,770,074,200 3,408
16 Feb 2021 0 288 276 278 110,858 3,095,561,200 1,025
17 Feb 2021 0 286 272 282 172,679 4,834,090,800 1,309
18 Feb 2021 0 286 276 278 111,358 3,115,771,200 994
19 Feb 2021 0 278 268 274 110,730 3,012,619,200 858
22 Feb 2021 0 274 262 264 301,523 8,035,821,000 1,429
23 Feb 2021 0 270 256 260 148,864 3,894,448,600 1,052
24 Feb 2021 0 264 256 260 80,082 2,075,572,000 697
25 Feb 2021 0 264 256 264 144,476 3,774,475,800 963
26 Feb 2021 0 264 258 260 106,620 2,780,716,600 726
01 Mar 2021 0 262 258 260 131,087 3,413,656,800 646
02 Mar 2021 0 280 262 276 467,828 12,770,774,400 3,887
03 Mar 2021 0 290 274 274 417,854 11,709,635,600 4,192
04 Mar 2021 0 276 262 266 157,987 4,200,505,400 1,437
05 Mar 2021 0 264 258 260 104,446 2,721,477,400 997
08 Mar 2021 0 274 260 264 56,406 1,494,415,800 660
09 Mar 2021 0 266 260 262 61,078 1,600,937,000 600
10 Mar 2021 0 266 260 262 37,735 991,181,000 394
12 Mar 2021 0 272 260 266 120,388 3,215,246,600 1,147
15 Mar 2021 0 276 266 272 122,138 3,311,625,200 1,000
16 Mar 2021 0 280 270 272 97,330 2,676,017,200 1,192
17 Mar 2021 0 274 264 266 37,281 995,863,600 594
18 Mar 2021 0 270 262 264 82,655 2,180,477,600 649
19 Mar 2021 0 266 260 262 66,801 1,752,213,400 640
22 Mar 2021 0 266 260 260 98,066 2,559,132,000 772
23 Mar 2021 0 266 260 262 69,282 1,814,985,400 499
24 Mar 2021 0 264 258 260 64,120 1,667,996,400 571
25 Mar 2021 0 264 250 252 126,962 3,225,828,200 1,113
26 Mar 2021 0 254 248 254 44,020 1,108,992,800 493
29 Mar 2021 0 260 250 256 65,376 1,662,868,200 714
30 Mar 2021 0 256 250 252 27,695 700,184,000 388
31 Mar 2021 0 252 238 238 115,310 2,796,921,000 936
01 Apr 2021 0 242 236 240 56,810 1,359,404,200 446
05 Apr 2021 0 254 238 242 112,123 2,748,122,400 998
06 Apr 2021 0 252 244 246 36,116 890,859,000 517
07 Apr 2021 0 250 242 248 51,468 1,263,505,600 495
08 Apr 2021 0 254 244 248 53,124 1,316,056,600 498
09 Apr 2021 0 252 246 246 24,351 604,835,600 282
12 Apr 2021 0 250 240 242 30,483 745,703,600 386
13 Apr 2021 0 242 228 236 171,687 4,001,767,600 1,280
14 Apr 2021 0 248 234 236 44,998 1,068,368,200 564
15 Apr 2021 0 256 230 252 334,007 8,176,373,600 2,541
16 Apr 2021 0 258 244 248 188,608 4,712,205,800 1,405
19 Apr 2021 0 254 240 250 206,645 5,116,071,200 1,160
20 Apr 2021 0 252 242 244 86,899 2,129,325,800 645
21 Apr 2021 0 248 234 244 170,072 4,069,956,400 1,338
22 Apr 2021 0 246 234 234 136,140 3,232,278,400 924
23 Apr 2021 0 238 226 228 258,109 5,939,216,400 1,318
26 Apr 2021 0 240 228 238 158,378 3,693,753,200 1,030
27 Apr 2021 0 242 230 230 220,044 5,127,639,600 1,015
28 Apr 2021 0 236 228 228 292,179 6,718,326,800 1,002
29 Apr 2021 0 232 226 230 120,328 2,764,618,400 604
30 Apr 2021 0 232 226 228 85,942 1,956,273,600 567
03 May 2021 0 232 216 216 311,360 6,851,945,800 2,010
04 May 2021 0 220 204 208 360,808 7,612,228,200 1,927
05 May 2021 0 216 206 210 223,710 4,670,875,000 1,274
06 May 2021 0 214 208 212 89,504 1,882,218,400 660
07 May 2021 0 214 206 208 108,501 2,264,326,000 658
10 May 2021 0 212 199 204 234,214 4,747,221,800 1,173
11 May 2021 0 206 199 202 335,723 6,768,721,000 985
17 May 2021 0 202 188 188 292,178 5,593,571,500 1,959
18 May 2021 0 189 178 188 157,135 2,878,256,600 1,397
19 May 2021 0 197 183 186 165,150 3,114,090,900 1,312
20 May 2021 0 194 176 183 148,722 2,793,595,500 1,011
21 May 2021 0 187 172 177 221,069 3,932,333,800 1,424
24 May 2021 0 177 165 165 269,526 4,501,952,700 1,782
25 May 2021 0 166 154 159 406,317 6,428,473,400 1,925
27 May 2021 0 172 155 162 399,617 6,455,805,200 2,405
28 May 2021 0 168 158 160 224,410 3,632,312,600 1,175
31 May 2021 0 164 159 162 272,024 4,373,994,700 1,850
02 Jun 2021 0 204 153 187 1,682,184 31,845,415,000 12,248
03 Jun 2021 0 192 175 184 447,578 8,113,440,000 3,869
04 Jun 2021 0 188 178 181 162,464 2,978,727,900 1,230
07 Jun 2021 0 186 175 175 184,787 3,284,302,600 1,428
08 Jun 2021 0 175 170 172 106,732 1,841,626,300 893
09 Jun 2021 0 177 171 173 56,464 981,125,400 609
10 Jun 2021 0 186 171 178 254,450 4,583,848,400 1,927
11 Jun 2021 0 182 175 177 88,243 1,564,196,600 685
14 Jun 2021 0 182 174 174 115,146 2,033,849,100 816
15 Jun 2021 0 174 167 168 118,764 2,016,813,800 870
16 Jun 2021 0 170 164 166 52,612 877,532,400 572
17 Jun 2021 0 166 158 160 91,502 1,466,477,500 794
18 Jun 2021 0 160 152 152 139,007 2,151,177,100 1,079
21 Jun 2021 0 153 142 142 275,488 3,934,152,000 1,310
22 Jun 2021 0 146 135 141 95,755 1,348,238,100 871
23 Jun 2021 0 143 135 136 82,752 1,140,983,400 823
24 Jun 2021 0 136 127 127 531,745 6,790,969,200 2,027
25 Jun 2021 0 129 119 119 357,571 4,300,262,800 1,645
28 Jun 2021 0 119 111 111 331,527 3,708,214,300 1,743
29 Jun 2021 0 143 104 111 2,293,529 28,594,777,000 13,907
30 Jun 2021 0 134 106 129 1,829,610 23,053,388,900 10,411
01 Jul 2021 0 134 120 120 533,867 6,747,288,600 4,576
02 Jul 2021 0 124 114 114 219,345 2,573,658,500 2,938
05 Jul 2021 0 117 111 112 152,338 1,714,989,200 2,081
06 Jul 2021 0 121 112 116 382,167 4,456,116,700 2,290
07 Jul 2021 0 120 114 115 204,342 2,381,997,000 2,109
08 Jul 2021 0 118 113 115 70,880 812,366,700 598
09 Jul 2021 0 122 107 115 206,883 2,413,182,200 1,402
12 Jul 2021 0 128 115 118 442,019 5,342,776,400 2,813
13 Jul 2021 0 123 117 118 117,528 1,403,720,100 800
14 Jul 2021 0 123 112 116 146,278 1,724,842,400 980
15 Jul 2021 0 118 112 115 93,983 1,069,913,400 656
16 Jul 2021 0 121 113 115 109,442 1,276,053,300 544
19 Jul 2021 0 116 109 112 218,727 2,436,121,600 802
21 Jul 2021 0 123 112 115 425,980 4,988,575,900 2,380
22 Jul 2021 0 122 115 118 283,411 3,355,659,100 1,437
23 Jul 2021 0 120 116 118 79,642 938,714,900 601
26 Jul 2021 0 138 116 134 1,450,645 18,825,691,700 8,987
27 Jul 2021 0 137 126 127 540,519 7,000,560,300 3,537
28 Jul 2021 0 135 127 129 425,306 5,577,027,400 3,369
29 Jul 2021 0 132 126 128 137,038 1,755,417,900 945
30 Jul 2021 0 130 124 125 149,789 1,902,948,500 858
02 Aug 2021 0 147 122 144 1,294,815 18,031,814,000 6,695
03 Aug 2021 0 147 134 138 712,856 10,062,738,300 5,033
04 Aug 2021 0 178 137 169 2,607,898 42,965,232,600 17,333
05 Aug 2021 0 226 169 226 3,689,315 74,734,189,700 26,437
06 Aug 2021 0 260 212 212 2,513,185 56,201,058,800 17,343
09 Aug 2021 0 216 199 206 543,437 11,173,941,800 6,895
10 Aug 2021 0 220 199 208 617,490 13,062,878,900 5,860
12 Aug 2021 0 210 194 195 358,959 7,012,871,500 15,832
13 Aug 2021 0 198 182 182 265,383 4,906,036,500 8,342
16 Aug 2021 0 186 170 170 253,127 4,360,735,400 5,503
18 Aug 2021 0 173 159 159 412,386 6,671,782,900 5,359
19 Aug 2021 0 159 148 148 209,123 3,103,816,600 1,475
20 Aug 2021 0 193 138 174 4,226,404 74,523,972,800 37,197
23 Aug 2021 0 193 170 171 1,159,884 21,204,961,200 11,135
24 Aug 2021 0 185 165 171 423,276 7,425,462,900 4,122
25 Aug 2021 0 204 171 200 2,305,265 44,456,358,800 15,008
26 Aug 2021 0 206 186 186 926,458 17,910,807,900 9,226
27 Aug 2021 0 190 173 176 317,397 5,700,756,500 3,416

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active