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 18 May 2021
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
27 May 2020 0 168 168 168 16 268,800 4
03 Jun 2020 0 220 182 190 588 12,051,900 28
10 Jun 2020 0 218 214 214 11 235,800 2
16 Jun 2020 0 226 196 220 711 15,791,600 26
19 Jun 2020 0 252 240 252 394 9,837,200 15
24 Jun 2020 0 290 248 272 2,395 67,979,600 56
25 Jun 2020 0 286 256 268 3,305 93,005,600 61
29 Jun 2020 0 280 260 274 136 3,622,000 6
30 Jun 2020 0 276 260 260 1,219 33,018,200 26
06 Jul 2020 0 282 264 264 929 24,542,600 18
08 Jul 2020 0 242 234 234 670 15,767,400 19
13 Jul 2020 0 238 232 238 1,648 39,218,400 10
15 Jul 2020 0 238 224 224 1,447 32,459,400 28
16 Jul 2020 0 222 210 214 1,229 26,003,200 25
17 Jul 2020 0 230 210 220 3,682 79,134,000 18
04 Aug 2020 0 192 191 191 8 153,300 3
08 Sep 2020 0 180 170 180 402 7,165,000 12
10 Sep 2020 0 181 168 181 2 34,900 2
11 Sep 2020 0 232 170 171 74 1,372,500 28
22 Sep 2020 0 196 159 194 63 1,030,700 10
25 Sep 2020 0 206 171 192 168 3,147,400 19
06 Oct 2020 0 210 186 200 87 1,748,600 13
14 Oct 2020 0 210 193 193 6 124,300 3
23 Oct 2020 0 200 195 200 2 39,500 2
13 Nov 2020 0 220 196 196 207 4,168,200 20
24 Nov 2020 0 204 200 200 264 5,332,800 12
21 Dec 2020 0 220 210 214 24 510,200 11
22 Dec 2020 0 216 206 206 62,203 1,281,384,400 15
23 Dec 2020 0 214 200 214 10 203,400 9
04 Jan 2021 0 216 210 210 27 568,400 3
20 Jan 2021 0 210 193 194 189 3,708,800 16
25 Jan 2021 0 216 190 206 106 2,175,000 14
27 Jan 2021 0 200 194 194 52 1,035,100 11
28 Jan 2021 0 216 181 216 997 20,828,300 40
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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