Efek Terdaftar

JAYA TRISHINDO Tbk, PT

Security name
JAYA TRISHINDO Tbk
Issuer
JAYA TRISHINDO Tbk, PT
ISIN Code
ID1000142201
Short Code
HELI
Type
Saham Biasa
Listing Date
27 Maret 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
250,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
832,862,387 (Total)
As of 25 Jan 2022
31.68% Scripless = 263,862,387.000
Local Percentage
21.50%
Foreign Percentage
10.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 222 194 222 1,140 24,789,400 16
04 Feb 2021 0 206 192 196 76 1,503,000 25
10 Feb 2021 0 214 202 202 61 1,261,200 17
11 Feb 2021 0 234 198 218 1,595 34,781,900 61
15 Feb 2021 0 250 204 208 6,941 154,534,800 198
16 Feb 2021 0 232 208 214 3,456 76,809,000 96
17 Feb 2021 0 238 210 238 3,272 74,510,400 81
19 Feb 2021 0 262 222 252 9,391 234,324,200 159
22 Feb 2021 0 274 246 264 5,787 150,530,800 188
23 Feb 2021 0 286 262 282 10,540 293,323,400 328
25 Feb 2021 0 314 268 310 8,522 256,706,000 243
26 Feb 2021 0 330 290 322 7,209 231,566,800 177
02 Mar 2021 0 346 326 328 1,554 51,817,600 92
08 Mar 2021 0 344 318 322 6,666 218,656,000 133
09 Mar 2021 0 344 320 330 4,269 142,058,400 106
10 Mar 2021 0 338 320 338 4,999 165,936,200 130
12 Mar 2021 0 350 332 350 7,580 262,659,800 128
15 Mar 2021 0 350 340 340 1,583 54,865,400 62
16 Mar 2021 0 352 336 340 3,915 135,883,400 64
17 Mar 2021 0 364 338 364 6,585 232,314,400 110
18 Mar 2021 0 364 348 364 4,870 174,503,000 73
22 Mar 2021 0 396 354 390 9,294 347,667,800 124
24 Mar 2021 0 410 386 396 4,406 176,408,000 110
25 Mar 2021 0 494 398 494 11,278 510,210,600 360
26 Mar 2021 0 550 460 496 7,570 378,619,400 421
29 Mar 2021 0 500 464 464 3,172 150,361,800 208
30 Mar 2021 0 464 432 432 3,430 150,304,400 126
31 Mar 2021 0 434 402 434 2,136 90,528,200 97
05 Apr 2021 0 444 428 436 2,064 90,226,800 59
07 Apr 2021 0 448 440 446 2,893 128,273,200 59
08 Apr 2021 0 515 440 480 1,908 90,029,200 101
13 Apr 2021 0 490 460 490 957 45,455,400 29
14 Apr 2021 0 498 470 488 1,023 49,753,200 30
15 Apr 2021 0 486 466 486 396 18,590,800 20
16 Apr 2021 0 486 466 480 940 45,050,800 32
19 Apr 2021 0 480 470 480 161 7,724,600 12
20 Apr 2021 0 486 454 454 548 25,576,200 36
21 Apr 2021 0 470 440 440 149 6,656,200 16
26 Apr 2021 0 410 400 400 89 3,615,000 9
28 Apr 2021 0 372 348 372 260 9,435,200 35
29 Apr 2021 0 376 372 376 244 9,127,600 20
30 Apr 2021 0 450 376 378 834 33,116,000 136
05 May 2021 0 390 378 390 297 11,312,400 14
06 May 2021 0 390 380 384 705 27,033,000 18
19 May 2021 0 340 318 338 301 9,761,400 31
21 May 2021 0 378 334 378 797 28,282,200 51
28 May 2021 0 356 336 336 98 3,320,000 14
31 May 2021 0 342 324 324 146 4,945,000 33
04 Jun 2021 0 334 314 314 504 15,864,200 62
07 Jun 2021 0 316 314 316 33 1,042,000 11
18 Jun 2021 0 328 312 328 14 447,000 10
22 Jun 2021 0 310 310 310 101 3,131,000 3
23 Jun 2021 0 334 304 332 69 2,122,800 16
29 Jun 2021 0 346 342 342 16 549,200 4
02 Jul 2021 0 344 310 344 171 5,489,000 15
05 Jul 2021 0 340 320 340 61 1,958,000 4
09 Jul 2021 0 328 308 328 50 1,557,600 11
12 Jul 2021 0 326 314 314 5 159,400 3
16 Jul 2021 0 328 324 324 24 780,400 7
23 Jul 2021 0 310 310 310 26 806,000 6
28 Jul 2021 0 312 296 310 122 3,679,400 19
29 Jul 2021 0 296 296 296 11 325,600 5
30 Jul 2021 0 298 288 290 75 2,182,000 20
03 Aug 2021 0 316 310 316 379 11,950,400 29
04 Aug 2021 0 318 316 318 117 3,719,200 7
05 Aug 2021 0 396 320 396 747 26,708,400 78
06 Aug 2021 0 494 370 400 10,110 454,443,400 1,032
09 Aug 2021 0 420 390 392 281 11,378,200 72
10 Aug 2021 0 392 372 374 114 4,272,000 13
18 Aug 2021 0 394 360 360 199 7,259,400 23
19 Aug 2021 0 360 358 358 21 754,200 7
23 Aug 2021 0 332 332 332 2 66,400 2
26 Aug 2021 0 306 298 300 123 3,718,000 15
27 Aug 2021 0 300 292 298 54 1,603,000 14
09 Sep 2021 0 350 300 322 172 5,366,000 30
16 Sep 2021 0 340 310 330 411 13,452,200 35
17 Sep 2021 0 334 308 320 224 7,096,200 25
20 Sep 2021 0 330 320 330 369 11,998,000 34
21 Sep 2021 0 360 322 350 571 19,119,400 72
23 Sep 2021 0 344 344 344 3 103,200 2
24 Sep 2021 0 348 344 346 139 4,807,000 19
27 Sep 2021 0 396 328 350 524 19,273,000 79
28 Sep 2021 0 378 338 376 117 4,350,200 30
29 Sep 2021 0 376 360 374 150 5,599,800 12
30 Sep 2021 0 370 348 364 169 5,981,400 36
01 Oct 2021 0 364 348 360 52 1,813,200 5
04 Oct 2021 0 386 342 356 541 19,292,600 54
06 Oct 2021 0 340 338 338 5 169,400 2
07 Oct 2021 0 342 338 342 30 1,016,800 8
11 Oct 2021 0 396 334 360 1,081 38,912,800 105
13 Oct 2021 0 376 358 362 147 5,342,800 19
15 Oct 2021 0 360 328 358 157 5,279,200 33
18 Oct 2021 0 356 352 352 26 924,400 8
21 Oct 2021 0 350 336 348 17 588,000 9
22 Oct 2021 0 348 334 348 23 792,000 7
25 Oct 2021 0 348 338 346 55 1,882,800 16
26 Oct 2021 0 348 326 348 19 638,600 12
27 Oct 2021 0 360 338 340 384 13,217,400 48
28 Oct 2021 0 354 334 338 178 6,036,600 23
29 Oct 2021 0 360 336 336 269 9,155,800 28
01 Nov 2021 0 360 332 358 476 16,433,800 65
02 Nov 2021 0 358 346 354 116 4,072,000 37
04 Nov 2021 0 352 330 350 41 1,400,600 9
05 Nov 2021 0 350 336 350 32 1,105,200 18
09 Nov 2021 0 358 338 348 156 5,406,600 31
10 Nov 2021 0 360 338 340 63 2,161,600 17
12 Nov 2021 0 340 318 340 297 9,756,600 19
15 Nov 2021 0 374 338 342 1,731 62,157,600 90
17 Nov 2021 0 366 340 358 124 4,307,400 13
18 Nov 2021 0 358 334 344 678 23,366,200 40
19 Nov 2021 0 348 334 348 51 1,756,400 19
22 Nov 2021 0 348 336 348 16 548,400 8
25 Nov 2021 0 348 330 330 86 2,844,400 13
26 Nov 2021 0 350 330 338 514 17,638,800 60
29 Nov 2021 0 346 338 346 49 1,667,400 8
02 Dec 2021 0 330 318 328 210 6,862,800 18
06 Dec 2021 0 360 340 350 290 10,155,400 82
07 Dec 2021 0 340 330 330 420 14,012,000 26
09 Dec 2021 0 340 330 336 37 1,244,600 26
10 Dec 2021 0 342 336 338 19 642,000 7
14 Dec 2021 0 348 330 338 116 3,951,400 31
15 Dec 2021 0 348 334 334 34 1,154,000 23
17 Dec 2021 0 342 334 334 22 741,000 16
21 Dec 2021 0 344 318 332 782 25,220,200 58
22 Dec 2021 0 344 330 338 30 1,003,000 12
27 Dec 2021 0 348 304 314 479 15,574,600 92
28 Dec 2021 0 344 294 312 566 17,199,200 108
30 Dec 2021 0 332 320 326 129 4,219,800 39
03 Jan 2022 0 326 320 320 111 3,607,800 13
05 Jan 2022 0 340 296 296 1,165 34,801,000 132
06 Jan 2022 0 330 280 316 598 18,434,000 118
07 Jan 2022 0 328 308 324 440 13,744,600 47
10 Jan 2022 0 324 310 312 145 4,585,000 18
11 Jan 2022 0 316 292 302 1,071 31,789,200 136
13 Jan 2022 0 330 290 308 196 6,022,400 44
17 Jan 2022 0 304 284 284 1,964 55,897,200 72
18 Jan 2022 0 284 266 276 1,031 27,607,800 73
19 Jan 2022 0 286 258 262 92 2,508,600 26
20 Jan 2022 0 290 262 274 405 11,420,200 114
21 Jan 2022 0 284 260 272 90 2,390,600 29
24 Jan 2022 0 284 266 278 351 9,564,400 44
25 Jan 2022 0 290 268 280 298 8,347,600 34

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Dec 2021 20 Jan 2022 Active
Proxy Voting   - 04 Jun 2021 29 Jun 2021 Active
Proxy Voting   - 28 May 2020 22 Jun 2020 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 03 May 2018 28 May 2018 Active