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 25 Jan 2022
23.00% Scripless = 1,215,506,500.000
Local Percentage
22.95%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 320 320 320 155,900 4,988,800,000 5,467
02 Feb 2021 0 390 298 322 1,247,713 41,327,962,000 12,899
03 Feb 2021 0 336 320 322 203,521 6,648,068,400 2,330
04 Feb 2021 0 330 304 304 169,849 5,363,821,400 1,847
05 Feb 2021 0 342 302 328 681,292 22,399,349,600 6,083
08 Feb 2021 0 352 326 338 275,981 9,293,409,400 2,935
09 Feb 2021 0 348 320 326 186,385 6,266,025,000 2,098
10 Feb 2021 0 330 316 322 68,082 2,189,393,400 958
11 Feb 2021 0 334 318 320 103,958 3,375,299,200 1,134
15 Feb 2021 0 344 328 344 208,370 6,997,802,200 1,542
16 Feb 2021 0 388 344 372 847,806 31,005,353,200 8,121
17 Feb 2021 0 376 348 352 315,481 11,337,742,400 3,772
18 Feb 2021 0 360 338 338 125,197 4,359,017,400 2,302
19 Feb 2021 0 346 322 344 99,563 3,330,718,600 1,139
22 Feb 2021 0 350 336 336 68,543 2,329,266,000 1,157
23 Feb 2021 0 348 328 346 98,024 3,326,275,200 1,528
24 Feb 2021 0 348 332 334 66,566 2,247,985,400 1,112
25 Feb 2021 0 342 332 334 56,954 1,907,358,000 1,335
26 Feb 2021 0 334 320 326 78,664 2,561,945,400 945
01 Mar 2021 0 338 326 336 62,548 2,079,015,200 1,153
02 Mar 2021 0 342 324 326 51,091 1,678,266,000 1,019
03 Mar 2021 0 330 314 320 62,317 1,999,052,400 873
04 Mar 2021 0 320 300 312 81,877 2,536,804,200 1,301
05 Mar 2021 0 312 302 312 40,519 1,242,756,400 811
08 Mar 2021 0 316 306 308 22,565 701,099,400 682
09 Mar 2021 0 316 302 308 38,734 1,205,247,000 712
10 Mar 2021 0 314 308 308 18,179 564,482,000 316
12 Mar 2021 0 314 306 312 26,320 816,354,600 523
15 Mar 2021 0 334 310 334 88,179 2,863,611,200 1,200
16 Mar 2021 0 350 322 334 265,725 8,902,270,200 2,940
17 Mar 2021 0 340 326 336 100,131 3,337,665,200 1,162
18 Mar 2021 0 342 332 332 84,490 2,843,116,400 926
19 Mar 2021 0 336 326 326 40,977 1,349,275,800 638
22 Mar 2021 0 332 324 326 24,496 800,914,400 520
23 Mar 2021 0 330 318 318 36,296 1,169,088,800 679
24 Mar 2021 0 338 310 318 92,043 3,001,236,400 1,417
25 Mar 2021 0 324 310 316 36,508 1,152,447,600 762
26 Mar 2021 0 326 310 322 34,718 1,102,698,000 483
29 Mar 2021 0 324 314 314 25,952 822,524,600 451
30 Mar 2021 0 320 310 310 36,040 1,128,144,200 406
31 Mar 2021 0 310 296 300 53,427 1,615,400,800 730
01 Apr 2021 0 312 300 306 19,794 602,884,000 274
05 Apr 2021 0 312 300 304 23,090 699,159,200 372
06 Apr 2021 0 306 300 300 17,461 527,717,600 412
07 Apr 2021 0 306 300 300 15,661 473,466,600 239
08 Apr 2021 0 312 300 308 20,556 627,936,200 405
09 Apr 2021 0 312 300 306 18,994 580,655,800 437
12 Apr 2021 0 308 292 294 62,980 1,873,578,800 746
13 Apr 2021 0 300 290 296 14,779 434,879,600 370
14 Apr 2021 0 300 286 298 10,225 303,575,400 357
15 Apr 2021 0 306 294 302 20,960 632,312,600 477
16 Apr 2021 0 310 296 296 9,043 270,983,000 320
19 Apr 2021 0 300 292 292 13,458 396,065,000 337
20 Apr 2021 0 294 284 290 24,187 700,045,800 406
21 Apr 2021 0 290 280 284 21,869 621,755,600 349
22 Apr 2021 0 288 282 284 10,374 295,478,600 297
23 Apr 2021 0 286 280 284 12,165 343,123,000 276
26 Apr 2021 0 288 282 286 6,862 195,256,800 175
27 Apr 2021 0 288 278 282 6,295 178,538,000 179
28 Apr 2021 0 298 280 290 30,663 889,819,400 403
29 Apr 2021 0 296 288 290 9,305 270,505,400 266
30 Apr 2021 0 292 288 290 13,373 387,748,200 166
03 May 2021 0 290 284 284 6,171 175,754,600 210
04 May 2021 0 288 280 282 18,382 521,319,400 374
05 May 2021 0 286 280 282 8,333 235,327,400 258
06 May 2021 0 286 280 282 9,252 260,523,000 210
07 May 2021 0 286 280 282 6,675 187,531,200 225
10 May 2021 0 286 278 284 12,173 342,873,000 217
11 May 2021 0 284 280 282 8,835 248,700,800 197
17 May 2021 0 282 272 274 21,924 605,549,000 393
18 May 2021 0 274 266 272 15,106 408,183,200 330
19 May 2021 0 274 260 266 11,302 300,953,400 319
20 May 2021 0 268 258 264 11,241 294,931,400 381
21 May 2021 0 280 262 272 14,668 397,456,200 491
24 May 2021 0 282 270 274 17,173 475,133,400 323
25 May 2021 0 280 268 276 8,358 230,649,800 215
27 May 2021 0 284 276 282 18,213 511,117,000 216
28 May 2021 0 292 276 290 21,893 625,779,200 378
31 May 2021 0 310 286 306 105,662 3,191,407,000 1,446
02 Jun 2021 0 312 300 302 38,684 1,173,517,800 706
03 Jun 2021 0 306 296 300 24,017 722,592,400 378
04 Jun 2021 0 300 290 296 28,029 826,718,200 507
07 Jun 2021 0 298 286 288 31,313 900,134,200 497
08 Jun 2021 0 288 280 280 10,251 289,609,600 297
09 Jun 2021 0 290 274 288 24,586 696,757,200 366
10 Jun 2021 0 294 284 288 15,484 448,477,800 401
11 Jun 2021 0 292 284 288 9,897 284,367,400 216
14 Jun 2021 0 290 284 284 7,749 221,874,800 245
15 Jun 2021 0 286 278 282 12,780 358,878,200 226
16 Jun 2021 0 284 278 282 12,854 361,437,200 205
17 Jun 2021 0 290 278 280 9,714 274,307,800 290
18 Jun 2021 0 286 268 272 29,054 807,012,800 423
21 Jun 2021 0 280 264 274 12,531 337,016,400 288
22 Jun 2021 0 282 276 280 11,641 324,726,800 308
23 Jun 2021 0 284 274 276 20,569 574,270,800 499
24 Jun 2021 0 280 274 276 15,067 417,175,600 266
25 Jun 2021 0 284 276 282 25,250 708,928,200 441
28 Jun 2021 0 278 266 272 16,879 461,239,800 323
29 Jun 2021 0 276 268 272 12,485 338,083,800 264
30 Jun 2021 0 296 272 280 47,770 1,348,446,600 563
01 Jul 2021 0 300 286 286 109,270 3,188,529,400 1,149
02 Jul 2021 0 344 288 308 459,708 14,711,250,400 6,162
05 Jul 2021 0 324 296 318 139,629 4,366,764,600 2,037
06 Jul 2021 0 334 318 330 147,006 4,812,939,600 1,996
07 Jul 2021 0 342 318 330 106,338 3,508,212,000 1,544
08 Jul 2021 0 340 330 332 88,950 2,976,738,600 1,150
09 Jul 2021 0 336 324 330 49,205 1,627,082,600 759
12 Jul 2021 0 340 324 336 71,212 2,385,999,000 1,856
13 Jul 2021 0 358 320 328 192,027 6,551,761,800 3,295
14 Jul 2021 0 350 310 350 168,232 5,673,699,400 3,248
15 Jul 2021 0 432 342 386 923,260 36,268,298,800 13,125
16 Jul 2021 0 406 360 386 421,309 16,241,147,400 5,386
19 Jul 2021 0 432 386 432 408,191 16,758,976,000 5,722
21 Jul 2021 0 448 416 444 384,432 16,645,025,800 6,446
22 Jul 2021 0 448 414 414 753,784 32,045,626,000 9,232
23 Jul 2021 0 414 390 392 398,351 15,832,146,400 4,039
26 Jul 2021 0 406 388 406 211,136 8,443,491,600 2,168
27 Jul 2021 0 432 398 400 766,195 31,828,405,600 6,390
28 Jul 2021 0 412 396 400 243,181 9,797,598,000 2,089
29 Jul 2021 0 402 394 398 133,988 5,324,153,600 1,495
30 Jul 2021 0 406 392 398 132,433 5,271,722,800 1,477
02 Aug 2021 0 410 390 402 236,730 9,518,299,800 2,660
03 Aug 2021 0 414 398 402 195,861 7,919,816,200 2,221
04 Aug 2021 0 410 400 402 416,378 16,764,981,400 2,717
05 Aug 2021 0 410 400 404 308,966 12,484,673,800 3,293
06 Aug 2021 0 404 396 400 233,003 9,320,057,000 2,190
09 Aug 2021 0 406 392 394 306,886 12,239,050,800 3,092
10 Aug 2021 0 396 372 376 312,008 11,820,419,600 3,324
12 Aug 2021 0 390 366 386 174,716 6,697,273,200 1,927
13 Aug 2021 0 398 380 386 159,919 6,219,265,600 1,966
16 Aug 2021 0 390 374 374 95,384 3,607,908,200 1,227
18 Aug 2021 0 376 348 348 243,194 8,604,146,800 2,659
19 Aug 2021 0 354 328 330 183,636 6,214,301,800 1,960
20 Aug 2021 0 348 314 346 68,438 2,329,664,000 960
23 Aug 2021 0 364 348 360 76,320 2,738,499,800 926
24 Aug 2021 0 366 350 358 38,761 1,389,125,800 627
25 Aug 2021 0 408 370 394 700,195 27,545,568,400 6,249
26 Aug 2021 0 404 384 390 234,481 9,201,133,800 2,524
27 Aug 2021 0 394 384 390 61,488 2,393,996,400 812
30 Aug 2021 0 404 390 398 155,521 6,181,325,000 1,429
31 Aug 2021 0 402 390 392 51,660 2,035,974,400 732
01 Sep 2021 0 404 388 392 143,440 5,692,180,800 1,419
02 Sep 2021 0 462 408 410 1,540,143 66,384,360,600 16,294
03 Sep 2021 0 414 392 396 320,530 12,834,431,200 3,357
06 Sep 2021 0 412 396 400 163,089 6,557,080,600 1,627
07 Sep 2021 0 404 390 394 114,051 4,504,850,000 1,450
08 Sep 2021 0 400 382 386 162,505 6,339,037,800 1,343
09 Sep 2021 0 398 382 394 149,181 5,806,570,200 1,444
10 Sep 2021 0 420 396 406 294,590 12,010,759,600 2,555
13 Sep 2021 0 420 402 406 273,979 11,269,477,600 1,946
14 Sep 2021 0 410 398 402 95,748 3,842,358,400 1,089
15 Sep 2021 0 412 402 404 116,289 4,714,607,000 1,051
16 Sep 2021 0 412 400 410 99,202 4,027,788,200 894
17 Sep 2021 0 414 396 400 112,081 4,519,335,000 1,178
20 Sep 2021 0 406 394 398 70,594 2,817,085,800 892
21 Sep 2021 0 398 384 390 134,071 5,247,152,600 1,914
22 Sep 2021 0 400 386 388 121,361 4,746,964,800 1,338
23 Sep 2021 0 400 388 390 70,714 2,763,557,600 673
24 Sep 2021 0 396 378 382 125,831 4,842,991,600 1,388
27 Sep 2021 0 388 376 384 66,501 2,550,104,400 815
28 Sep 2021 0 392 374 376 133,586 5,086,282,600 1,199
29 Sep 2021 0 390 370 378 144,083 5,463,892,000 1,225
30 Sep 2021 0 408 378 408 285,732 11,379,787,400 6,804
01 Oct 2021 0 414 382 386 331,705 13,044,419,000 5,586
04 Oct 2021 0 404 376 382 258,072 9,915,477,800 2,493
05 Oct 2021 0 384 358 362 243,832 8,942,741,600 2,561
06 Oct 2021 0 364 348 350 177,942 6,301,092,600 1,941
07 Oct 2021 0 372 350 356 174,361 6,298,000,200 2,873
08 Oct 2021 0 360 352 352 89,701 3,176,719,600 1,059
11 Oct 2021 0 354 344 346 99,954 3,477,089,200 1,147
12 Oct 2021 0 350 342 348 107,716 3,731,079,600 1,040
13 Oct 2021 0 354 348 348 90,387 3,171,510,800 1,038
14 Oct 2021 0 352 344 348 58,408 2,032,917,800 778
15 Oct 2021 0 352 344 348 28,824 1,001,957,000 542
18 Oct 2021 0 362 348 362 95,711 3,425,018,200 1,485
19 Oct 2021 0 368 356 356 55,058 1,979,928,400 953
21 Oct 2021 0 360 350 352 51,778 1,833,473,400 706
22 Oct 2021 0 354 346 350 28,485 996,562,400 580
25 Oct 2021 0 352 344 346 59,362 2,056,438,800 598
26 Oct 2021 0 350 344 346 18,276 634,089,200 403
27 Oct 2021 0 350 332 340 78,870 2,687,083,000 936
28 Oct 2021 0 340 328 330 53,622 1,781,649,400 860
29 Oct 2021 0 338 328 330 26,230 874,530,200 464
01 Nov 2021 0 346 330 336 50,733 1,714,373,000 760
02 Nov 2021 0 346 332 334 57,656 1,950,103,400 673
03 Nov 2021 0 340 334 334 15,649 523,904,400 278
04 Nov 2021 0 344 334 340 46,000 1,560,436,800 582
05 Nov 2021 0 342 332 336 28,612 961,322,200 424
08 Nov 2021 0 340 332 336 27,167 910,403,800 418
09 Nov 2021 0 348 334 336 77,330 2,625,530,800 946
10 Nov 2021 0 338 330 332 45,189 1,504,072,600 684
11 Nov 2021 0 334 330 332 21,167 703,897,800 340
12 Nov 2021 0 338 330 334 41,889 1,400,027,400 381
15 Nov 2021 0 338 328 332 32,496 1,079,369,400 455
16 Nov 2021 0 332 328 330 42,305 1,393,046,400 498
17 Nov 2021 0 332 326 326 21,589 708,073,400 476
18 Nov 2021 0 332 324 326 48,255 1,579,912,400 685
19 Nov 2021 0 332 324 330 46,362 1,523,232,400 539
22 Nov 2021 0 348 330 342 254,490 8,704,885,600 2,721
23 Nov 2021 0 348 336 336 60,165 2,041,657,600 964
24 Nov 2021 0 350 328 338 65,401 2,200,703,400 950
25 Nov 2021 0 340 332 336 25,980 871,253,400 537
26 Nov 2021 0 338 324 326 50,299 1,653,373,000 863
29 Nov 2021 0 326 314 314 72,120 2,293,587,200 1,024
30 Nov 2021 0 318 310 312 63,194 1,978,775,400 859
01 Dec 2021 0 318 304 306 47,526 1,475,035,200 779
02 Dec 2021 0 308 300 304 54,757 1,657,424,600 627
03 Dec 2021 0 312 302 306 27,308 831,059,800 418
06 Dec 2021 0 314 300 302 39,711 1,214,413,000 642
07 Dec 2021 0 304 300 302 14,701 444,932,400 318
08 Dec 2021 0 306 300 302 23,485 710,959,800 391
09 Dec 2021 0 306 300 300 32,710 987,428,200 456
10 Dec 2021 0 304 296 302 33,806 1,015,172,200 448
13 Dec 2021 0 312 298 308 46,997 1,436,202,200 781
14 Dec 2021 0 310 302 304 20,510 626,284,800 425
15 Dec 2021 0 316 306 310 42,941 1,338,745,800 808
16 Dec 2021 0 318 302 304 26,834 825,002,200 661
17 Dec 2021 0 308 300 302 12,517 378,177,200 346
20 Dec 2021 0 304 298 300 12,763 384,032,400 354
21 Dec 2021 0 304 296 300 31,444 938,259,000 437
22 Dec 2021 0 302 296 296 17,053 507,494,400 397
23 Dec 2021 0 300 292 296 18,463 548,681,400 322
24 Dec 2021 0 300 294 298 40,417 1,204,794,400 361
27 Dec 2021 0 302 294 296 30,683 912,680,200 422
28 Dec 2021 0 302 296 296 16,112 479,192,400 361
29 Dec 2021 0 300 294 296 18,550 549,259,400 326
30 Dec 2021 0 300 294 294 20,129 596,042,000 391
03 Jan 2022 0 298 294 294 16,934 500,264,000 329
04 Jan 2022 0 298 294 296 11,204 332,859,000 198
05 Jan 2022 0 300 294 296 10,170 301,688,400 276
06 Jan 2022 0 298 292 292 18,370 539,422,800 319
07 Jan 2022 0 296 292 294 27,332 802,624,400 395
10 Jan 2022 0 296 290 292 17,293 504,983,800 353
11 Jan 2022 0 294 286 286 26,017 753,534,000 454
12 Jan 2022 0 288 280 280 35,694 1,011,039,800 483
13 Jan 2022 0 286 280 282 13,695 387,673,000 318
14 Jan 2022 0 284 278 280 18,257 511,833,000 301
17 Jan 2022 0 284 272 274 27,871 774,645,600 342
18 Jan 2022 0 278 266 268 36,158 977,162,600 418
19 Jan 2022 0 270 262 268 21,865 582,586,800 300
20 Jan 2022 0 272 268 268 9,648 259,526,200 208
21 Jan 2022 0 274 268 274 10,781 291,062,800 189
24 Jan 2022 0 274 268 270 17,421 468,944,400 254
25 Jan 2022 0 272 266 268 15,121 405,558,800 241

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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