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
March 27, 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 27 Mar 2024
31.68% Scripless = 263,862,387.000
Local Percentage
21.10%
Foreign Percentage
10.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2023 0 218 208 208 91 1,921,400 23
06 Apr 2023 0 214 212 212 41 873,800 6
11 Apr 2023 0 210 208 208 17 355,200 11
17 Apr 2023 0 252 189 246 1,991 47,938,800 258
26 Apr 2023 0 230 214 214 346 7,451,400 38
28 Apr 2023 0 200 188 197 279 5,346,300 29
02 May 2023 0 197 185 190 321 6,058,100 47
02 May 2023 0 197 185 190 321 6,058,100 47
02 May 2023 0 197 185 190 321 6,058,100 47
02 May 2023 0 197 185 190 321 6,058,100 47
04 May 2023 0 194 181 182 110 2,017,800 28
15 May 2023 0 190 180 180 100 1,803,900 11
19 May 2023 0 190 173 186 145 2,732,400 57
23 May 2023 0 184 173 175 90 1,573,100 18
24 May 2023 0 185 171 171 172 2,973,100 35
29 May 2023 0 180 172 172 79 1,372,000 19
30 May 2023 0 173 170 170 69 1,186,800 15
16 Jun 2023 0 170 163 164 28 466,300 8
19 Jun 2023 0 166 164 164 21 345,400 7
21 Jun 2023 0 162 160 162 141 2,281,600 6
04 Jul 2023 0 146 145 145 39 566,300 13
05 Jul 2023 0 146 144 145 154 2,220,800 12
07 Jul 2023 0 145 143 145 93 1,340,000 10
14 Jul 2023 0 186 138 186 25,167 425,548,700 290
17 Jul 2023 0 250 179 179 39,995 820,592,500 1,667
18 Jul 2023 0 184 174 175 7,396 132,568,300 346
21 Jul 2023 0 182 162 162 1,266 21,163,600 50
24 Jul 2023 0 218 160 218 42,642 867,698,900 1,108
25 Jul 2023 0 260 186 186 152,860 3,585,108,400 4,939
26 Jul 2023 0 188 165 169 11,641 198,108,900 354
27 Jul 2023 0 192 144 146 84,552 1,411,149,400 1,790
28 Jul 2023 0 149 134 137 7,134 99,897,700 332
31 Jul 2023 0 155 134 139 21,109 301,247,900 577
01 Aug 2023 0 143 125 131 10,062 134,121,200 239
02 Aug 2023 0 137 127 129 2,285 29,549,300 113
03 Aug 2023 0 135 128 128 1,006 13,110,700 63
04 Aug 2023 0 131 126 128 1,257 16,063,800 76
07 Aug 2023 0 130 120 126 3,492 43,628,700 158
08 Aug 2023 0 129 123 129 1,111 14,003,200 95
09 Aug 2023 0 128 126 127 726 9,209,200 44
10 Aug 2023 0 129 124 129 583 7,407,800 70
11 Aug 2023 0 129 126 128 1,268 16,028,600 28
14 Aug 2023 0 132 126 129 3,101 40,213,800 90
15 Aug 2023 0 129 124 127 798 10,091,700 50
16 Aug 2023 0 130 126 129 10,857 139,603,000 73
18 Aug 2023 0 129 126 128 1,987 25,429,200 43
21 Aug 2023 0 133 127 129 10,385 134,082,800 151
22 Aug 2023 0 129 125 125 4,433 56,182,200 71
23 Aug 2023 0 127 122 126 2,167 26,897,200 130
24 Aug 2023 0 126 121 125 2,129 26,410,400 65
25 Aug 2023 0 125 117 125 2,651 31,896,900 124
28 Aug 2023 0 124 110 120 2,383 27,596,200 114
29 Aug 2023 0 119 110 111 2,177 24,838,400 126
30 Aug 2023 0 116 110 111 955 10,710,300 70
01 Sep 2023 0 126 98 100 53,401 587,212,000 1,434
05 Sep 2023 0 101 85 93 7,663 71,171,900 192
06 Sep 2023 0 96 88 96 955 8,804,300 92
07 Sep 2023 0 97 94 97 2,518 24,095,600 89
08 Sep 2023 0 97 95 96 439 4,226,200 34
11 Sep 2023 0 99 95 95 1,034 9,948,200 48
12 Sep 2023 0 95 93 95 632 5,971,000 38
14 Sep 2023 0 95 92 92 281 2,625,300 24
15 Sep 2023 0 95 92 93 361 3,347,900 25
18 Sep 2023 0 94 91 92 2,359 21,644,400 38
21 Sep 2023 0 89 85 89 352 3,097,800 19
22 Sep 2023 0 90 87 88 351 3,090,300 39
25 Sep 2023 0 92 85 87 642 5,584,000 44
26 Sep 2023 0 95 81 84 19,220 170,480,300 684
27 Sep 2023 0 105 75 80 511,359 4,639,132,400 10,833
29 Sep 2023 0 94 75 79 123,955 1,069,597,200 2,562
02 Oct 2023 0 84 79 81 11,149 90,430,900 430
03 Oct 2023 0 85 79 82 15,601 127,843,900 303
04 Oct 2023 0 85 79 82 10,833 87,645,500 207
05 Oct 2023 0 83 80 81 3,317 26,971,300 69
06 Oct 2023 0 82 79 81 3,337 26,842,200 197
09 Oct 2023 0 84 78 82 7,360 60,258,000 213
11 Oct 2023 0 83 76 81 10,344 83,266,200 181
12 Oct 2023 0 83 79 81 1,498 12,206,400 49
16 Oct 2023 0 93 79 79 75,886 660,827,500 1,747
17 Oct 2023 0 81 78 79 4,159 33,197,200 103
18 Oct 2023 0 82 80 82 3,742 30,208,300 83
20 Oct 2023 0 81 78 80 1,145 9,069,000 40
23 Oct 2023 0 81 76 78 3,077 23,947,300 77
25 Oct 2023 0 80 78 79 1,097 8,654,700 51
26 Oct 2023 0 80 77 78 1,495 11,675,800 41
30 Oct 2023 0 90 76 77 49,085 416,809,300 840
01 Nov 2023 0 80 77 79 2,433 18,978,700 107
03 Nov 2023 0 83 78 80 2,461 19,865,400 106
06 Nov 2023 0 82 80 81 3,226 26,057,000 79
07 Nov 2023 0 84 80 83 2,743 22,422,800 95
08 Nov 2023 0 84 82 83 3,141 26,079,400 94
09 Nov 2023 0 85 82 83 1,131 9,440,800 57
10 Nov 2023 0 91 70 84 1,122,789 7,957,641,000 611
13 Nov 2023 0 113 81 113 102,138 1,060,678,000 1,477
14 Nov 2023 0 152 114 152 89,377 1,261,178,500 1,887
15 Nov 2023 0 204 160 204 66,641 1,329,807,500 1,087
17 Nov 2023 0 244 175 226 83,402 1,844,691,500 2,089
29 Nov 2023 0 232 204 226 20,199 438,187,400 508
01 Dec 2023 0 246 222 240 21,261 502,463,200 367
04 Dec 2023 0 260 240 256 19,165 485,026,800 486
05 Dec 2023 0 262 246 254 14,069 360,787,400 268
06 Dec 2023 0 278 250 278 21,113 567,322,000 254
07 Dec 2023 0 300 280 300 20,533 598,914,600 528
08 Dec 2023 0 304 298 298 9,375 281,715,200 200
11 Dec 2023 0 300 296 296 5,227 155,584,400 147
12 Dec 2023 0 298 296 296 2,034 60,271,400 135
13 Dec 2023 0 298 296 296 2,700 80,232,800 177
15 Dec 2023 0 300 298 298 1,259 37,567,400 106
18 Dec 2023 0 300 296 296 104,219 3,105,824,400 274
20 Dec 2023 0 356 322 336 3,309 113,929,800 216
21 Dec 2023 0 338 334 334 3,044 102,046,000 321
22 Dec 2023 0 352 334 352 22,852 786,881,800 1,256
27 Dec 2023 0 384 352 382 54,919 2,030,468,600 1,932
28 Dec 2023 0 390 376 388 14,290 550,797,600 846
29 Dec 2023 0 406 388 404 48,132 1,914,029,600 1,920
02 Jan 2024 0 410 404 408 13,044 530,854,400 1,571
03 Jan 2024 0 412 402 402 15,293 623,740,800 1,323
04 Jan 2024 0 402 400 400 9,791 392,688,400 1,285
05 Jan 2024 0 500 370 500 149,213 6,869,073,600 3,697
15 Feb 2024 0 450 450 450 11,329 509,805,000 435
16 Feb 2024 0 422 406 420 140,832 5,781,442,600 2,612
19 Feb 2024 0 420 400 420 191,955 7,904,187,800 5,368
20 Feb 2024 0 440 412 438 151,288 6,480,464,000 6,331
21 Feb 2024 0 444 438 442 88,452 3,902,721,400 5,058
23 Feb 2024 0 452 436 438 95,113 4,210,622,800 3,036
26 Feb 2024 0 442 436 442 68,876 3,032,479,400 4,022
28 Feb 2024 0 448 446 448 59,579 2,664,432,600 4,281
04 Mar 2024 0 452 444 452 46,182 2,074,909,600 3,130
05 Mar 2024 0 456 452 456 48,866 2,221,751,800 3,955
06 Mar 2024 0 462 456 462 37,395 1,715,467,400 4,087
07 Mar 2024 0 462 460 462 39,559 1,824,739,600 2,628
14 Mar 2024 0 474 458 474 59,505 2,766,123,400 5,331
15 Mar 2024 0 480 472 480 45,293 2,154,262,000 3,014
18 Mar 2024 0 484 480 480 34,960 1,686,012,800 4,467
19 Mar 2024 0 482 478 478 31,402 1,510,119,600 5,025
20 Mar 2024 0 478 476 478 32,709 1,559,985,600 5,148
21 Mar 2024 0 500 478 500 78,984 3,852,297,600 5,952
22 Mar 2024 0 535 500 535 78,069 4,042,312,500 6,971
25 Mar 2024 0 555 535 535 121,225 6,644,774,500 7,447
27 Mar 2024 0 530 515 520 54,850 2,883,499,500 6,958

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Nov 2023 12 Dec 2023 Active
Proxy Voting   - 15 May 2023 07 Jun 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
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