Efek Terdaftar

JASA ARMADA INDONESIA Tbk, PT

Security name
JASA ARMADA INDONESIA Tbk
Issuer
JASA ARMADA INDONESIA Tbk, PT
ISIN Code
ID1000141708
Short Code
IPCM
Type
Saham Biasa
Listing Date
22 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,215,506,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
5,284,811,100 (Total)
As of 31 May 2023
23.00% Scripless = 1,215,506,500.000
Local Percentage
22.83%
Foreign Percentage
0.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 312 304 310 17,849 546,810,200 417
07 Jun 2022 0 314 304 306 12,751 392,062,800 289
08 Jun 2022 0 316 306 314 35,512 1,108,215,200 542
09 Jun 2022 0 320 312 312 42,673 1,335,972,600 357
10 Jun 2022 0 318 306 308 20,241 626,430,200 279
13 Jun 2022 0 306 290 290 41,914 1,231,709,200 787
14 Jun 2022 0 304 278 296 29,816 866,238,200 504
15 Jun 2022 0 298 290 290 5,951 173,801,200 184
16 Jun 2022 0 308 290 302 29,224 883,465,400 503
17 Jun 2022 0 308 296 304 36,567 1,107,974,800 594
20 Jun 2022 0 306 298 304 15,869 478,772,800 235
21 Jun 2022 0 306 302 302 5,915 179,421,000 136
22 Jun 2022 0 304 300 302 23,789 715,914,600 267
23 Jun 2022 0 306 294 300 45,132 1,355,803,200 531
24 Jun 2022 0 318 304 312 80,562 2,505,617,600 1,249
27 Jun 2022 0 316 306 310 39,747 1,233,674,000 710
28 Jun 2022 0 316 310 312 42,203 1,321,565,800 563
29 Jun 2022 0 314 310 310 23,429 728,330,000 347
30 Jun 2022 0 312 310 310 25,846 801,907,800 417
01 Jul 2022 0 312 302 304 41,979 1,279,112,600 877
04 Jul 2022 0 300 284 286 42,616 1,217,300,800 826
05 Jul 2022 0 290 282 288 10,490 301,436,000 340
06 Jul 2022 0 288 282 282 8,786 249,843,200 382
07 Jul 2022 0 290 282 286 16,637 476,100,400 377
08 Jul 2022 0 290 280 284 18,413 525,293,000 428
11 Jul 2022 0 288 282 284 6,758 192,152,600 246
12 Jul 2022 0 284 282 284 7,289 206,327,000 222
13 Jul 2022 0 286 268 282 8,532 240,790,600 255
14 Jul 2022 0 284 278 284 8,207 230,002,200 240
15 Jul 2022 0 286 280 280 7,846 220,696,400 246
18 Jul 2022 0 286 282 284 8,003 227,111,400 135
19 Jul 2022 0 284 280 282 20,443 576,212,600 405
20 Jul 2022 0 286 280 282 28,692 808,486,000 417
21 Jul 2022 0 286 282 282 8,497 240,695,600 222
22 Jul 2022 0 292 282 288 11,680 335,214,000 334
26 Jul 2022 0 288 284 284 6,972 199,195,600 267
27 Jul 2022 0 286 282 282 7,145 202,157,600 245
28 Jul 2022 0 288 282 286 8,536 243,051,200 276
29 Jul 2022 0 288 282 284 15,147 431,924,000 290
02 Aug 2022 0 286 282 282 8,539 241,566,800 281
03 Aug 2022 0 286 280 284 10,446 295,220,000 282
04 Aug 2022 0 284 282 284 5,241 148,073,200 148
05 Aug 2022 0 284 282 284 5,308 150,255,400 110
08 Aug 2022 0 284 282 284 13,851 391,862,600 245
09 Aug 2022 0 286 282 282 6,717 190,092,200 261
10 Aug 2022 0 284 280 282 5,177 145,790,000 182
11 Aug 2022 0 286 282 284 3,569 101,274,200 147
12 Aug 2022 0 294 284 290 19,238 553,434,400 425
15 Aug 2022 0 296 286 288 6,842 197,463,000 238
16 Aug 2022 0 290 284 284 5,568 158,936,400 263
18 Aug 2022 0 288 284 288 3,362 96,191,600 136
19 Aug 2022 0 290 284 288 7,354 210,540,200 170
22 Aug 2022 0 290 286 290 13,932 401,030,000 190
23 Aug 2022 0 290 284 288 7,759 222,639,000 190
24 Aug 2022 0 288 284 286 8,861 253,139,200 239
25 Aug 2022 0 288 284 286 10,518 300,925,600 162
26 Aug 2022 0 288 282 286 9,693 275,189,200 248
29 Aug 2022 0 300 282 288 20,239 588,459,400 382
30 Aug 2022 0 314 282 290 250,154 7,506,526,600 14,125
31 Aug 2022 0 296 286 290 13,875 401,058,800 315
01 Sep 2022 0 292 288 290 7,219 209,668,600 186
02 Sep 2022 0 292 288 292 8,548 247,878,000 176
05 Sep 2022 0 294 286 290 12,021 348,029,600 295
06 Sep 2022 0 290 282 286 26,838 766,251,400 376
07 Sep 2022 0 290 284 284 17,911 511,961,200 215
08 Sep 2022 0 288 282 284 16,447 467,783,800 274
09 Sep 2022 0 288 284 284 7,939 226,944,800 154
12 Sep 2022 0 294 284 286 26,661 774,332,800 337
13 Sep 2022 0 290 284 286 14,662 417,427,000 248
14 Sep 2022 0 288 282 288 10,840 310,295,000 193
15 Sep 2022 0 288 276 286 44,761 1,264,631,400 589
16 Sep 2022 0 288 284 284 8,186 233,086,400 216
19 Sep 2022 0 286 282 284 6,409 181,620,000 164
20 Sep 2022 0 284 282 284 7,040 198,844,200 255
21 Sep 2022 0 286 282 282 9,919 281,397,800 137
22 Sep 2022 0 286 282 284 5,664 160,415,800 113
23 Sep 2022 0 286 282 284 11,474 324,936,000 233
26 Sep 2022 0 284 280 280 17,279 485,283,000 400
27 Sep 2022 0 282 280 282 3,987 111,973,000 132
28 Sep 2022 0 282 278 278 18,717 523,554,600 313
29 Sep 2022 0 282 278 278 9,806 273,768,200 199
30 Sep 2022 0 282 270 274 27,846 765,339,600 404
03 Oct 2022 0 282 274 278 9,700 269,486,600 133
04 Oct 2022 0 280 278 280 2,927 81,650,600 115
06 Oct 2022 0 282 278 278 2,499 69,672,400 148
07 Oct 2022 0 282 278 278 5,294 147,257,400 116
10 Oct 2022 0 280 276 278 4,167 115,704,800 97
11 Oct 2022 0 280 274 276 11,303 312,119,200 176
12 Oct 2022 0 278 272 276 8,895 243,902,600 193
13 Oct 2022 0 276 272 274 5,423 148,314,400 179
14 Oct 2022 0 274 270 270 14,193 385,723,400 281
17 Oct 2022 0 272 252 268 9,230 247,955,200 241
18 Oct 2022 0 272 268 270 2,770 74,590,200 104
19 Oct 2022 0 272 268 268 2,457 66,177,800 113
20 Oct 2022 0 274 268 272 4,950 133,996,800 136
21 Oct 2022 0 278 272 276 7,169 197,557,000 185
24 Oct 2022 0 280 276 280 5,244 145,627,000 181
25 Oct 2022 0 280 276 278 3,282 91,227,800 125
26 Oct 2022 0 280 276 278 1,991 55,201,400 77
27 Oct 2022 0 280 272 274 9,529 262,752,800 266
28 Oct 2022 0 280 274 278 3,950 109,223,800 111
31 Oct 2022 0 280 270 280 14,697 404,660,800 391
01 Nov 2022 0 304 280 292 334,203 9,884,909,200 28,309
02 Nov 2022 0 294 284 286 60,370 1,738,945,400 925
03 Nov 2022 0 286 280 282 24,366 690,011,200 591
04 Nov 2022 0 290 280 286 47,882 1,366,561,000 613
07 Nov 2022 0 298 282 292 30,286 876,714,400 668
08 Nov 2022 0 296 288 288 18,212 530,615,000 422
09 Nov 2022 0 290 284 284 12,527 358,105,400 255
10 Nov 2022 0 288 278 282 18,485 518,999,800 445
11 Nov 2022 0 286 282 286 4,951 140,301,400 132
14 Nov 2022 0 290 280 286 9,245 263,817,200 329
15 Nov 2022 0 288 280 282 14,729 414,083,000 447
16 Nov 2022 0 284 280 282 5,878 165,432,200 235
17 Nov 2022 0 284 280 284 11,930 335,149,000 195
18 Nov 2022 0 284 280 284 3,509 98,811,400 149
21 Nov 2022 0 290 282 286 23,412 670,111,000 335
22 Nov 2022 0 290 284 284 10,591 302,863,600 195
23 Nov 2022 0 288 282 284 3,069 87,411,400 126
24 Nov 2022 0 290 282 290 20,178 577,027,400 311
25 Nov 2022 0 294 286 286 9,604 276,578,400 253
28 Nov 2022 0 288 282 286 20,439 580,710,400 290
29 Nov 2022 0 290 286 286 15,037 432,194,800 184
30 Nov 2022 0 290 284 288 11,059 317,049,000 192
01 Dec 2022 0 288 284 284 14,151 404,384,000 225
02 Dec 2022 0 286 284 286 13,879 396,415,800 196
05 Dec 2022 0 288 280 280 10,774 303,627,600 456
06 Dec 2022 0 284 262 278 12,849 358,034,000 432
07 Dec 2022 0 282 274 278 14,554 404,487,800 273
08 Dec 2022 0 282 272 278 9,227 251,811,800 222
09 Dec 2022 0 278 274 274 6,071 166,669,200 154
12 Dec 2022 0 278 272 278 8,197 226,178,800 160
13 Dec 2022 0 278 274 276 4,608 127,512,200 118
14 Dec 2022 0 280 276 278 1,537 42,661,600 59
15 Dec 2022 0 278 276 278 4,271 118,002,600 89
16 Dec 2022 0 278 274 278 5,077 140,093,400 78
19 Dec 2022 0 280 274 276 3,582 98,838,200 129
20 Dec 2022 0 276 274 274 1,027 28,256,800 51
21 Dec 2022 0 278 272 274 7,193 197,422,000 193
22 Dec 2022 0 276 272 274 2,481 67,987,400 143
23 Dec 2022 0 276 274 276 4,120 113,101,800 159
27 Dec 2022 0 278 274 274 8,996 248,295,600 172
28 Dec 2022 0 276 272 274 13,574 371,307,000 149
29 Dec 2022 0 276 272 274 3,117 85,520,000 87
30 Dec 2022 0 278 274 274 2,187 59,973,800 80
02 Jan 2023 0 276 274 276 4,163 114,096,400 129
03 Jan 2023 0 278 274 274 6,816 186,851,600 206
04 Jan 2023 0 276 272 274 7,928 215,904,800 220
05 Jan 2023 0 274 270 272 13,079 353,944,200 285
06 Jan 2023 0 274 270 270 6,548 177,927,400 187
09 Jan 2023 0 272 268 270 9,388 252,802,600 230
11 Jan 2023 0 272 268 272 1,479 39,982,800 70
12 Jan 2023 0 274 268 270 3,931 106,403,200 156
13 Jan 2023 0 272 270 270 9,445 256,474,000 125
16 Jan 2023 0 270 268 268 11,485 308,993,600 183
17 Jan 2023 0 274 268 270 22,157 599,343,600 250
18 Jan 2023 0 280 268 280 47,698 1,324,000,200 8,714
19 Jan 2023 0 280 268 272 52,124 1,422,894,400 5,857
20 Jan 2023 0 272 268 270 4,690 126,491,400 188
24 Jan 2023 0 272 268 272 6,367 172,450,600 179
25 Jan 2023 0 274 268 270 9,066 244,964,400 348
26 Jan 2023 0 272 268 270 7,395 199,740,800 134
27 Jan 2023 0 274 270 272 8,305 225,551,600 204
30 Jan 2023 0 276 272 272 6,403 175,505,000 196
31 Jan 2023 0 274 270 272 1,574 42,827,600 85
01 Feb 2023 0 274 270 270 4,647 126,100,000 113
02 Feb 2023 0 276 270 272 4,434 120,876,400 144
03 Feb 2023 0 274 272 272 6,714 183,069,000 165
06 Feb 2023 0 276 272 274 3,264 89,462,000 116
07 Feb 2023 0 276 272 272 2,962 81,141,000 95
08 Feb 2023 0 276 272 274 2,425 66,302,400 90
09 Feb 2023 0 276 272 274 2,502 68,305,200 87
10 Feb 2023 0 276 272 272 11,855 325,146,200 167
13 Feb 2023 0 274 272 272 3,390 92,262,600 66
14 Feb 2023 0 274 268 272 8,990 243,400,000 203
15 Feb 2023 0 272 270 272 4,343 117,686,600 145
16 Feb 2023 0 274 268 274 11,997 325,698,400 226
17 Feb 2023 0 274 270 270 4,985 135,357,200 143
20 Feb 2023 0 272 270 272 5,811 157,418,400 110
21 Feb 2023 0 272 268 272 11,823 319,702,600 268
22 Feb 2023 0 272 270 270 3,665 99,168,600 134
23 Feb 2023 0 274 270 272 4,075 110,654,600 126
24 Feb 2023 0 280 270 272 49,910 1,379,322,600 2,028
27 Feb 2023 0 280 272 276 7,349 203,538,200 489
28 Feb 2023 0 278 272 276 9,581 262,258,400 211
02 Mar 2023 0 278 274 276 2,993 82,688,200 127
03 Mar 2023 0 278 274 274 5,891 161,698,400 97
06 Mar 2023 0 276 270 272 6,885 188,579,600 129
07 Mar 2023 0 274 272 272 5,067 137,978,200 133
08 Mar 2023 0 274 270 272 3,183 86,550,800 96
09 Mar 2023 0 274 272 272 2,169 59,190,600 75
10 Mar 2023 0 274 270 270 2,545 69,209,600 116
13 Mar 2023 0 272 268 268 19,192 515,857,400 379
14 Mar 2023 0 272 268 268 10,195 274,239,000 216
15 Mar 2023 0 270 266 268 7,709 206,228,800 196
16 Mar 2023 0 270 250 256 29,603 767,139,200 665
17 Mar 2023 0 268 250 258 13,043 334,661,400 315
21 Mar 2023 0 264 256 260 5,165 134,051,200 139
24 Mar 2023 0 268 258 266 3,970 104,930,000 147
27 Mar 2023 0 270 266 268 2,567 68,542,600 148
29 Mar 2023 0 272 268 268 3,555 95,816,800 149
30 Mar 2023 0 276 270 272 23,258 634,021,400 226
31 Mar 2023 0 272 270 270 4,310 116,901,800 106
03 Apr 2023 0 272 268 272 2,385 64,362,600 151
04 Apr 2023 0 274 270 272 5,493 148,624,400 141
05 Apr 2023 0 276 268 270 9,417 254,639,000 229
06 Apr 2023 0 272 268 270 3,362 90,669,200 107
10 Apr 2023 0 272 268 270 5,211 140,308,000 197
11 Apr 2023 0 272 266 270 5,734 153,761,400 195
13 Apr 2023 0 274 266 268 9,280 247,844,600 239
17 Apr 2023 0 270 266 270 2,694 72,191,600 132
18 Apr 2023 0 274 266 268 26,662 718,666,000 361
26 Apr 2023 0 272 268 272 6,396 172,715,400 157
27 Apr 2023 0 276 268 272 32,038 872,083,000 360
28 Apr 2023 0 276 272 272 7,144 195,089,600 156
02 May 2023 0 272 268 270 9,159 247,744,200 211
02 May 2023 0 272 268 270 9,159 247,744,200 211
02 May 2023 0 272 268 270 9,159 247,744,200 211
02 May 2023 0 272 268 270 9,159 247,744,200 211
03 May 2023 0 272 268 272 8,189 221,639,600 162
04 May 2023 0 276 268 274 8,824 239,870,200 227
05 May 2023 0 274 268 272 16,958 458,361,600 287
08 May 2023 0 280 272 280 25,630 712,208,400 593
09 May 2023 0 284 278 278 13,494 377,387,400 260
10 May 2023 0 280 276 280 11,620 322,938,200 222
11 May 2023 0 288 276 286 30,811 873,162,600 739
12 May 2023 0 286 280 282 13,231 372,699,000 201
15 May 2023 0 286 280 282 9,211 260,183,600 204
16 May 2023 0 282 278 280 3,237 90,457,600 159
17 May 2023 0 280 278 280 5,671 158,258,000 111
19 May 2023 0 282 278 280 8,878 247,961,400 219
22 May 2023 0 282 276 280 9,982 278,243,600 240
23 May 2023 0 298 278 288 40,868 1,173,325,200 638
24 May 2023 0 300 286 290 33,364 978,453,200 645
25 May 2023 0 292 286 288 5,621 161,942,600 205
26 May 2023 0 296 284 286 26,337 761,281,600 352
29 May 2023 0 292 286 286 6,188 178,326,600 200
30 May 2023 0 290 286 288 11,197 322,981,400 150
31 May 2023 0 290 284 286 6,275 179,676,000 195

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Cash Dividend (1 IPCM : 3.68 IDR) 06 Dec 2022 08 Dec 2022 23 Dec 2022 Active
Proxy Voting   - 11 Nov 2022 06 Dec 2022 Active
Cash Dividend (1 IPCM : 17.27 IDR) 01 Jul 2022 05 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Proxy Voting   - 22 Mar 2022 14 Apr 2022 Active
Cash Dividend (1 IPCM : 3.44 IDR) 02 Dec 2021 06 Dec 2021 24 Dec 2021 Active
Cash Dividend (1 IPCM : 10.17 IDR) 25 Jun 2021 29 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
Cash Dividend (1 IPCM : 2 IDR) 12 Nov 2020 16 Nov 2020 02 Dec 2020 Active
Proxy Voting   - 18 Sep 2020 13 Oct 2020 Active
Cash Dividend (1 IPCM : 9.8 IDR) 23 Jul 2020 27 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 17 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 IPCM : 3 IDR) 03 Dec 2019 05 Dec 2019 26 Dec 2019 Active
Proxy Voting   - 20 Sep 2019 15 Oct 2019 Active
Cash Dividend (1 IPCM : 6.8 IDR) 26 Jun 2019 28 Jun 2019 18 Jul 2019 Active
Proxy Voting   - 15 Apr 2019 08 May 2019 Active
Cash Dividend (1 IPCM : 6.75 IDR) 22 Jun 2018 27 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online