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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 190 171 178 460 8,022,300 32
20 May 2020 0 181 175 175 60 1,066,600 11
26 May 2020 0 185 171 179 507 8,949,700 53
29 May 2020 0 180 175 180 589 10,552,600 25
02 Jun 2020 0 185 177 177 469 8,435,400 33
03 Jun 2020 0 184 176 183 1,425 25,319,500 34
04 Jun 2020 0 191 179 185 888 16,394,100 43
05 Jun 2020 0 195 181 192 1,065 19,894,900 51
08 Jun 2020 0 202 192 195 12,305 241,189,100 125
10 Jun 2020 0 198 185 198 2,045 39,961,700 44
15 Jun 2020 0 202 196 200 1,333 26,571,900 34
16 Jun 2020 0 206 192 204 4,438 89,069,900 53
17 Jun 2020 0 212 199 199 1,194 24,487,900 50
19 Jun 2020 0 200 198 199 203 4,049,900 20
22 Jun 2020 0 214 199 200 714 14,313,500 68
23 Jun 2020 0 210 199 206 840 16,998,100 52
24 Jun 2020 0 206 200 200 2,276 45,805,200 52
02 Jul 2020 0 202 196 200 638 12,638,000 16
06 Jul 2020 0 206 199 202 869 17,523,300 21
07 Jul 2020 0 204 199 200 1,195 23,923,800 17
09 Jul 2020 0 206 200 200 500 10,067,600 25
13 Jul 2020 0 200 199 199 613 12,205,500 22
14 Jul 2020 0 202 198 200 2,739 54,572,100 67
15 Jul 2020 0 204 199 202 2,866 57,599,000 60
16 Jul 2020 0 224 206 208 9,258 196,522,400 270
17 Jul 2020 0 218 210 214 2,764 58,822,800 81
20 Jul 2020 0 228 216 228 11,901 264,438,000 186
21 Jul 2020 0 230 214 220 5,773 126,789,800 233
22 Jul 2020 0 226 216 222 8,579 188,755,800 175
23 Jul 2020 0 226 220 224 9,344 208,804,600 117
24 Jul 2020 0 220 210 214 4,409 93,746,400 137
27 Jul 2020 0 216 210 212 2,524 53,667,200 42
28 Jul 2020 0 214 202 206 1,165 23,959,400 95
29 Jul 2020 0 222 210 216 2,790 60,549,400 108
30 Jul 2020 0 220 208 210 1,111 23,690,800 84
03 Aug 2020 0 214 200 202 7,388 151,838,200 88
04 Aug 2020 0 210 200 206 1,579 32,100,600 77
05 Aug 2020 0 230 212 218 7,605 167,055,000 227
06 Aug 2020 0 220 216 220 4,683 101,752,600 93
07 Aug 2020 0 224 212 222 1,832 40,359,000 78
11 Aug 2020 0 224 220 220 1,629 35,909,800 81
12 Aug 2020 0 226 220 222 5,657 125,724,000 80
14 Aug 2020 0 250 224 234 3,651 84,906,800 78
18 Aug 2020 0 246 234 236 2,781 65,592,200 78
19 Aug 2020 0 238 234 234 1,775 41,627,000 48
24 Aug 2020 0 234 226 228 5,074 116,909,400 73
25 Aug 2020 0 238 230 230 401 9,305,000 33
28 Aug 2020 0 232 218 218 13,941 308,516,400 198
31 Aug 2020 0 228 222 222 4,471 99,478,800 118
01 Sep 2020 0 224 220 222 673 14,994,000 65
03 Sep 2020 0 228 212 212 10,570 224,612,200 183
04 Sep 2020 0 218 200 212 12,900 267,581,400 170
07 Sep 2020 0 218 212 216 4,885 104,811,600 75
08 Sep 2020 0 222 212 216 1,916 41,442,800 55
09 Sep 2020 0 220 212 218 1,435 30,992,600 71
14 Sep 2020 0 220 212 218 3,420 74,169,200 79
15 Sep 2020 0 218 216 218 331 7,182,800 25
16 Sep 2020 0 220 214 220 3,250 71,398,200 62
18 Sep 2020 0 228 224 228 5,961 134,755,000 69
21 Sep 2020 0 232 228 230 4,411 101,393,600 89
22 Sep 2020 0 230 228 230 2,697 61,966,000 79
23 Sep 2020 0 234 228 230 2,535 58,425,000 78
25 Sep 2020 0 232 224 232 900 20,785,800 38
28 Sep 2020 0 234 226 232 4,906 113,684,800 91
30 Sep 2020 0 236 232 236 3,108 73,227,600 57
01 Oct 2020 0 238 224 230 3,385 77,978,800 96
02 Oct 2020 0 230 218 218 4,466 98,736,000 79
05 Oct 2020 0 230 216 224 3,069 66,898,000 33
06 Oct 2020 0 230 222 228 270 6,023,600 18
13 Oct 2020 0 224 220 222 992 22,081,200 28
19 Oct 2020 0 226 220 226 221 4,871,200 26
27 Oct 2020 0 230 224 226 802 18,230,000 66
02 Nov 2020 0 226 212 226 1,608 34,691,000 49
04 Nov 2020 0 228 220 220 73 1,626,800 17
06 Nov 2020 0 234 226 226 3,237 74,273,800 110
09 Nov 2020 0 234 224 230 4,320 99,161,600 107
10 Nov 2020 0 234 220 228 5,623 128,839,600 170
12 Nov 2020 0 234 228 232 1,247 28,531,800 66
13 Nov 2020 0 232 226 226 935 21,414,800 45
16 Nov 2020 0 230 226 230 566 12,894,000 35
18 Nov 2020 0 232 224 228 535 12,131,600 35
20 Nov 2020 0 232 228 230 825 19,037,000 54
23 Nov 2020 0 284 236 264 18,570 488,276,600 468
24 Nov 2020 0 290 266 290 5,071 142,932,600 214
25 Nov 2020 0 300 290 292 10,156 298,678,800 164
26 Nov 2020 0 294 280 294 1,470 42,519,600 157
27 Nov 2020 0 298 282 298 2,166 63,431,800 99
30 Nov 2020 0 300 284 284 6,496 188,788,000 99
01 Dec 2020 0 294 272 284 1,142 32,070,000 92
02 Dec 2020 0 320 284 306 11,002 331,709,000 210
03 Dec 2020 0 336 300 310 4,214 130,292,200 136
04 Dec 2020 0 320 300 308 3,212 98,804,600 131
07 Dec 2020 0 320 308 308 2,711 84,689,400 106
08 Dec 2020 0 328 308 324 10,788 342,924,200 108
10 Dec 2020 0 324 316 318 7,042 226,714,800 104
14 Dec 2020 0 336 308 318 8,810 281,588,200 200
15 Dec 2020 0 330 310 318 2,066 65,648,000 139
16 Dec 2020 0 340 312 332 8,423 280,111,400 183
17 Dec 2020 0 336 322 328 1,140 37,144,400 88
18 Dec 2020 0 342 312 340 2,179 70,704,000 104
21 Dec 2020 0 382 336 362 19,628 709,382,200 475
22 Dec 2020 0 400 338 364 30,210 1,089,731,600 551
23 Dec 2020 0 394 346 368 5,227 189,094,000 199
28 Dec 2020 0 370 354 366 3,962 142,087,000 172
29 Dec 2020 0 366 350 358 1,528 54,876,800 102
30 Dec 2020 0 376 350 356 1,982 71,251,800 86
04 Jan 2021 0 370 344 352 2,072 73,707,200 55
05 Jan 2021 0 368 350 360 2,606 92,084,200 98
06 Jan 2021 0 360 350 358 2,011 71,062,200 81
08 Jan 2021 0 358 344 352 4,982 174,270,800 80
11 Jan 2021 0 356 350 352 3,029 106,594,000 65
12 Jan 2021 0 354 348 350 955 33,316,400 70
14 Jan 2021 0 348 324 346 3,477 118,747,400 82
15 Jan 2021 0 350 340 344 296 10,151,200 24
18 Jan 2021 0 368 344 356 7,941 284,167,000 161
19 Jan 2021 0 368 338 352 2,687 93,829,000 113
20 Jan 2021 0 440 362 420 743,420 32,008,356,200 4,958
21 Jan 2021 0 525 426 520 2,511,478 125,012,635,400 18,948
22 Jan 2021 0 550 484 484 128,278 6,539,525,500 1,673
25 Jan 2021 0 452 452 452 4,855 219,446,000 180
26 Jan 2021 0 428 422 422 270,512 11,418,139,200 1,844
27 Jan 2021 0 394 394 394 57,125 2,250,725,000 199
28 Jan 2021 0 368 368 368 11,190 411,792,000 158
29 Jan 2021 0 344 344 344 5,192 178,604,800 136
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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