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 18 May 2021
100.00% Scripless = 1,283,330,000.000
Local Percentage
80.35%
Foreign Percentage
19.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 406 398 406 1,799 72,349,600 82
27 May 2020 0 420 406 418 1,505 62,115,400 57
28 May 2020 0 424 418 422 2,472 103,750,400 104
29 May 2020 0 480 416 470 8,914 383,948,600 248
02 Jun 2020 0 570 472 540 8,695 450,012,900 402
04 Jun 2020 0 600 520 550 6,653 360,008,500 213
05 Jun 2020 0 570 540 550 1,845 101,037,000 110
08 Jun 2020 0 600 550 585 10,867 625,894,500 360
09 Jun 2020 0 690 585 605 8,085 499,498,500 331
10 Jun 2020 0 625 565 565 2,184 128,588,000 159
11 Jun 2020 0 565 530 530 13,897 744,495,500 206
12 Jun 2020 0 525 494 494 62,468 3,091,799,800 537
15 Jun 2020 0 535 468 498 22,970 1,151,392,900 651
16 Jun 2020 0 550 494 550 32,584 1,666,789,000 798
17 Jun 2020 0 620 560 600 41,297 2,424,650,500 1,147
18 Jun 2020 0 650 600 630 34,588 2,147,426,000 1,699
19 Jun 2020 0 640 590 590 29,254 1,765,460,000 902
22 Jun 2020 0 590 550 555 54,814 3,020,848,500 885
23 Jun 2020 0 555 520 520 33,011 1,735,349,500 802
24 Jun 2020 0 530 484 530 78,158 3,922,262,700 2,114
25 Jun 2020 0 540 500 520 17,208 896,210,500 483
26 Jun 2020 0 535 486 500 61,168 3,049,061,400 1,187
29 Jun 2020 0 505 488 500 21,451 1,059,416,800 586
30 Jun 2020 0 515 496 505 15,056 755,750,000 325
01 Jul 2020 0 505 492 494 8,449 417,997,200 291
02 Jul 2020 0 500 482 490 29,239 1,426,668,800 909
03 Jul 2020 0 500 482 486 20,444 993,041,800 793
06 Jul 2020 0 496 484 486 19,672 960,317,000 831
07 Jul 2020 0 492 468 470 29,083 1,377,192,600 779
08 Jul 2020 0 472 446 450 80,059 3,640,099,800 1,793
09 Jul 2020 0 454 440 448 18,352 815,835,000 580
10 Jul 2020 0 456 440 446 15,437 687,366,000 451
13 Jul 2020 0 448 430 438 24,299 1,056,509,800 873
14 Jul 2020 0 438 424 424 16,156 689,918,400 626
15 Jul 2020 0 448 422 448 20,115 878,048,600 661
16 Jul 2020 0 470 448 450 48,497 2,225,288,600 1,487
17 Jul 2020 0 458 432 436 16,041 703,801,000 514
20 Jul 2020 0 446 434 434 7,896 344,205,200 249
21 Jul 2020 0 440 428 434 18,410 794,863,400 680
22 Jul 2020 0 440 428 430 16,518 713,667,600 481
23 Jul 2020 0 432 406 414 50,655 2,102,971,800 1,266
24 Jul 2020 0 420 396 400 42,987 1,724,003,600 916
27 Jul 2020 0 400 382 390 61,281 2,386,513,800 1,037
28 Jul 2020 0 404 390 404 60,636 2,396,691,400 864
29 Jul 2020 0 432 382 390 208,902 8,546,237,000 3,885
30 Jul 2020 0 394 364 366 115,494 4,270,608,400 1,750
03 Aug 2020 0 366 342 342 58,482 2,008,807,400 746
04 Aug 2020 0 342 320 320 60,657 1,949,160,000 688
05 Aug 2020 0 328 298 310 138,650 4,225,046,400 1,842
06 Aug 2020 0 332 302 316 104,824 3,339,498,000 1,936
07 Aug 2020 0 318 306 314 38,131 1,183,535,000 802
10 Aug 2020 0 392 314 386 656,964 24,449,508,200 8,994
11 Aug 2020 0 448 362 376 831,482 33,877,060,400 12,276
12 Aug 2020 0 382 362 372 129,718 4,787,616,400 2,269
13 Aug 2020 0 374 362 366 51,191 1,870,208,400 880
14 Aug 2020 0 368 346 346 59,127 2,073,764,400 1,261
18 Aug 2020 0 366 330 346 116,847 4,090,929,000 2,204
19 Aug 2020 0 352 338 346 50,063 1,725,288,200 1,267
24 Aug 2020 0 346 330 338 115,967 3,885,032,600 1,238
25 Aug 2020 0 344 334 334 67,211 2,267,347,800 1,096
26 Aug 2020 0 334 316 322 150,319 4,848,230,200 2,174
27 Aug 2020 0 358 322 336 218,045 7,352,667,600 3,314
28 Aug 2020 0 344 328 328 275,543 9,153,471,000 1,561
31 Aug 2020 0 340 324 330 94,485 3,129,190,200 1,062
01 Sep 2020 0 332 318 326 90,408 2,923,146,800 1,115
02 Sep 2020 0 342 326 332 100,720 3,376,753,000 1,036
03 Sep 2020 0 334 322 326 59,572 1,947,549,800 877
04 Sep 2020 0 328 318 328 30,749 989,128,600 579
07 Sep 2020 0 328 320 326 22,902 738,634,800 582
08 Sep 2020 0 328 320 322 24,403 786,111,000 459
09 Sep 2020 0 322 310 318 51,266 1,618,665,200 764
10 Sep 2020 0 316 296 296 36,822 1,093,389,600 380
11 Sep 2020 0 294 276 282 130,084 3,638,496,000 1,150
14 Sep 2020 0 292 264 284 53,141 1,525,436,000 795
15 Sep 2020 0 288 280 284 26,592 753,668,000 385
16 Sep 2020 0 288 266 278 53,293 1,463,653,400 728
17 Sep 2020 0 276 266 268 49,133 1,319,269,400 551
18 Sep 2020 0 268 254 260 53,487 1,387,661,800 653
21 Sep 2020 0 264 242 244 60,166 1,501,284,400 753
22 Sep 2020 0 244 228 228 192,873 4,425,566,200 1,021
23 Sep 2020 0 270 214 250 340,879 8,521,405,200 4,516
24 Sep 2020 0 260 238 238 173,483 4,288,075,600 2,256
25 Sep 2020 0 248 236 238 90,179 2,174,112,800 853
28 Sep 2020 0 240 232 234 59,389 1,388,776,800 568
29 Sep 2020 0 246 230 238 79,467 1,900,772,800 714
30 Sep 2020 0 244 226 244 87,001 2,042,439,800 705
01 Oct 2020 0 288 244 288 595,810 16,253,528,800 5,864
02 Oct 2020 0 312 268 268 717,872 20,609,465,600 7,532
05 Oct 2020 0 268 250 252 175,350 4,508,692,600 1,814
06 Oct 2020 0 270 252 252 194,799 5,055,020,400 1,723
07 Oct 2020 0 254 246 250 74,270 1,856,961,000 717
08 Oct 2020 0 272 250 270 268,783 7,047,951,600 3,082
09 Oct 2020 0 274 254 260 141,667 3,702,730,000 1,601
12 Oct 2020 0 296 260 296 721,652 20,330,767,400 6,289
13 Oct 2020 0 314 282 292 620,442 18,451,789,600 6,801
14 Oct 2020 0 294 282 288 135,771 3,895,055,600 1,201
15 Oct 2020 0 360 284 310 1,794,455 59,668,037,200 13,178
16 Oct 2020 0 328 292 296 619,537 19,090,308,600 5,172
19 Oct 2020 0 306 290 292 170,368 5,025,149,200 1,699
20 Oct 2020 0 304 290 292 162,289 4,797,289,200 1,740
21 Oct 2020 0 296 284 286 100,702 2,901,132,200 1,311
22 Oct 2020 0 296 282 290 132,091 3,834,893,000 1,411
23 Oct 2020 0 296 286 286 76,149 2,207,405,600 869
26 Oct 2020 0 292 280 282 66,724 1,885,032,800 784
27 Oct 2020 0 296 276 280 208,327 5,944,923,000 2,068
02 Nov 2020 0 288 276 284 122,879 3,471,586,800 1,302
03 Nov 2020 0 288 280 282 80,517 2,271,734,200 895
04 Nov 2020 0 284 280 280 71,751 2,016,670,200 532
05 Nov 2020 0 282 278 282 52,026 1,459,377,800 494
06 Nov 2020 0 286 278 282 58,083 1,632,044,400 563
09 Nov 2020 0 288 280 280 80,179 2,260,697,800 681
10 Nov 2020 0 310 282 300 747,101 22,329,104,000 5,955
11 Nov 2020 0 304 288 290 180,252 5,279,038,800 1,576
12 Nov 2020 0 292 278 284 107,503 3,074,554,800 786
13 Nov 2020 0 290 278 284 136,145 3,841,443,200 1,047
16 Nov 2020 0 292 266 292 168,825 4,859,228,600 1,430
17 Nov 2020 0 304 292 298 285,004 8,514,339,800 2,516
18 Nov 2020 0 308 296 308 217,451 6,642,857,400 1,759
19 Nov 2020 0 314 302 306 187,833 5,780,680,600 1,743
20 Nov 2020 0 310 300 302 167,063 5,061,443,800 1,060
23 Nov 2020 0 306 296 304 143,297 4,318,548,200 918
24 Nov 2020 0 320 300 314 473,687 14,730,481,600 3,236
25 Nov 2020 0 324 306 312 321,816 10,112,624,400 1,871
26 Nov 2020 0 346 310 334 685,811 22,456,305,800 5,898
27 Nov 2020 0 346 328 336 329,833 11,074,981,000 2,868
30 Nov 2020 0 412 318 354 1,261,595 45,743,317,600 12,043
01 Dec 2020 0 394 340 362 573,459 20,928,792,800 4,576
02 Dec 2020 0 376 356 368 393,797 14,441,701,600 2,804
03 Dec 2020 0 388 368 370 426,521 16,026,046,800 4,136
04 Dec 2020 0 372 354 360 384,931 13,910,751,200 2,633
07 Dec 2020 0 450 360 430 1,790,277 75,732,951,800 9,794
08 Dec 2020 0 492 424 482 1,414,831 64,683,775,400 11,375
10 Dec 2020 0 525 476 488 835,213 41,365,275,400 7,706
11 Dec 2020 0 494 470 478 246,171 11,749,627,800 2,799
14 Dec 2020 0 490 450 488 476,719 22,364,432,800 5,437
15 Dec 2020 0 492 464 478 340,389 16,215,096,400 3,991
16 Dec 2020 0 488 472 476 257,196 12,295,994,800 2,359
17 Dec 2020 0 482 466 470 161,034 7,606,165,000 2,008
18 Dec 2020 0 510 466 478 521,456 25,314,896,900 4,949
21 Dec 2020 0 498 476 480 317,011 15,299,868,800 2,766
22 Dec 2020 0 480 454 456 313,481 14,636,475,600 3,157
23 Dec 2020 0 466 426 446 326,366 14,301,990,200 3,033
28 Dec 2020 0 450 426 442 175,708 7,706,255,600 2,313
29 Dec 2020 0 450 412 412 259,287 10,971,512,600 3,000
30 Dec 2020 0 412 384 384 201,044 7,757,377,000 1,775
04 Jan 2021 0 384 358 358 92,115 3,303,892,000 935
05 Jan 2021 0 382 334 372 481,918 17,357,226,000 8,081
06 Jan 2021 0 386 352 370 286,894 10,706,713,400 2,020
07 Jan 2021 0 376 360 374 220,818 8,138,622,000 2,058
08 Jan 2021 0 376 358 360 203,256 7,416,226,800 1,885
11 Jan 2021 0 376 350 358 241,618 8,801,160,200 1,655
12 Jan 2021 0 362 350 352 137,743 4,870,593,400 1,412
13 Jan 2021 0 354 344 346 100,910 3,510,789,400 1,170
14 Jan 2021 0 348 332 336 151,960 5,161,344,400 1,463
15 Jan 2021 0 340 318 320 240,923 7,803,473,000 2,325
18 Jan 2021 0 332 300 304 258,484 8,055,693,400 2,506
19 Jan 2021 0 320 294 298 316,368 9,684,806,800 2,897
20 Jan 2021 0 312 296 302 129,498 3,951,142,400 1,053
21 Jan 2021 0 322 302 320 249,079 7,854,770,600 2,587
22 Jan 2021 0 332 300 304 231,067 7,251,968,200 2,398
25 Jan 2021 0 304 286 290 128,968 3,745,864,000 1,332
26 Jan 2021 0 308 282 288 209,934 6,187,712,200 2,010
27 Jan 2021 0 292 276 280 129,069 3,627,004,800 1,056
28 Jan 2021 0 272 262 262 222,146 5,900,411,400 1,299
29 Jan 2021 0 272 244 248 148,774 3,706,565,400 1,125
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

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