Efek Terdaftar

JASNITA TELEKOMINDO Tbk, PT

Security name
JASNITA TELEKOMINDO Tbk
Issuer
JASNITA TELEKOMINDO Tbk, PT
ISIN Code
ID1000148604
Short Code
JAST
Type
Saham Biasa
Listing Date
16 Mei 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
203,406,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
813,626,700 (Total)
As of 25 Jan 2022
96.76% Scripless = 787,301,700.000
Local Percentage
96.07%
Foreign Percentage
0.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 250 250 250 3,227 80,675,000 85
02 Feb 2021 0 234 234 234 17,983 420,802,200 184
03 Feb 2021 0 226 218 218 541,658 11,832,747,600 2,010
04 Feb 2021 0 204 204 204 21,449 437,559,600 363
05 Feb 2021 0 190 190 190 36,003 684,057,000 347
08 Feb 2021 0 252 177 242 2,574,677 56,327,187,300 19,752
09 Feb 2021 0 254 226 226 1,130,429 26,997,697,000 10,848
10 Feb 2021 0 244 214 220 383,274 8,898,815,800 3,833
11 Feb 2021 0 242 214 228 421,619 9,817,863,000 4,492
15 Feb 2021 0 240 224 228 222,826 5,149,363,400 2,811
16 Feb 2021 0 236 222 228 217,354 4,937,182,600 2,108
17 Feb 2021 0 234 220 226 157,144 3,566,608,200 1,930
18 Feb 2021 0 248 222 228 653,835 15,416,224,400 4,633
19 Feb 2021 0 230 222 222 123,551 2,775,229,000 1,539
22 Feb 2021 0 232 222 224 91,115 2,053,777,800 1,131
23 Feb 2021 0 234 220 224 160,506 3,631,759,600 1,793
24 Feb 2021 0 228 218 218 128,315 2,838,903,800 1,359
25 Feb 2021 0 224 218 220 90,370 1,987,099,400 1,003
26 Feb 2021 0 220 206 206 180,994 3,813,023,000 1,832
01 Mar 2021 0 214 197 202 121,795 2,487,054,500 1,678
02 Mar 2021 0 206 200 202 54,736 1,106,435,200 788
03 Mar 2021 0 216 195 200 240,633 4,992,317,800 2,492
04 Mar 2021 0 200 186 186 197,971 3,783,531,100 2,037
05 Mar 2021 0 202 174 181 351,807 6,580,069,100 3,711
08 Mar 2021 0 204 181 204 351,516 6,784,162,600 4,248
09 Mar 2021 0 212 190 190 310,712 6,150,223,900 3,443
10 Mar 2021 0 202 182 190 321,257 6,219,902,100 3,065
12 Mar 2021 0 200 188 189 268,632 5,200,999,600 2,823
15 Mar 2021 0 197 187 193 169,573 3,287,237,600 1,768
16 Mar 2021 0 200 193 195 192,473 3,779,827,200 1,839
17 Mar 2021 0 212 186 197 588,372 11,903,649,100 3,967
18 Mar 2021 0 204 192 204 231,869 4,605,544,000 1,404
19 Mar 2021 0 210 195 202 318,956 6,463,135,100 2,209
22 Mar 2021 0 210 198 202 344,280 7,015,536,200 2,365
23 Mar 2021 0 206 194 197 155,068 3,095,112,900 1,091
24 Mar 2021 0 197 186 197 65,762 1,265,424,200 902
25 Mar 2021 0 196 187 189 59,048 1,122,742,100 769
26 Mar 2021 0 202 179 190 190,342 3,690,737,300 1,430
29 Mar 2021 0 193 186 187 37,896 717,502,200 599
30 Mar 2021 0 190 180 183 35,244 647,928,000 661
31 Mar 2021 0 199 178 183 250,796 4,772,358,500 2,138
01 Apr 2021 0 184 178 181 43,447 788,934,600 543
05 Apr 2021 0 184 180 182 49,004 888,071,100 733
06 Apr 2021 0 202 180 200 754,398 14,751,668,100 4,410
07 Apr 2021 0 212 189 190 465,318 9,251,364,900 3,995
08 Apr 2021 0 193 182 186 184,429 3,430,088,100 2,137
09 Apr 2021 0 189 183 183 73,097 1,356,397,700 908
12 Apr 2021 0 186 178 181 66,322 1,200,760,600 885
13 Apr 2021 0 181 178 178 57,090 1,021,187,700 761
14 Apr 2021 0 181 176 177 58,580 1,040,957,200 778
15 Apr 2021 0 179 170 172 132,120 2,290,502,700 1,408
16 Apr 2021 0 184 172 178 198,857 3,572,044,300 2,304
19 Apr 2021 0 180 172 173 59,241 1,041,409,500 928
20 Apr 2021 0 184 167 182 439,935 7,870,655,000 3,030
21 Apr 2021 0 187 176 177 357,588 6,494,839,200 5,333
22 Apr 2021 0 178 173 174 81,529 1,424,031,600 1,433
23 Apr 2021 0 174 171 172 46,943 808,647,400 603
26 Apr 2021 0 182 171 171 195,453 3,450,087,400 1,790
27 Apr 2021 0 175 169 170 53,397 915,854,000 617
28 Apr 2021 0 172 169 169 24,838 421,922,500 377
29 Apr 2021 0 175 169 170 60,077 1,031,322,800 528
30 Apr 2021 0 173 169 169 30,804 523,622,200 410
03 May 2021 0 170 160 163 73,203 1,205,337,900 841
04 May 2021 0 164 155 156 75,733 1,193,694,600 886
05 May 2021 0 158 149 150 78,112 1,188,690,500 909
06 May 2021 0 156 145 145 121,553 1,816,504,200 2,034
07 May 2021 0 147 141 143 53,417 763,524,700 645
10 May 2021 0 155 140 142 267,983 3,972,157,100 3,293
11 May 2021 0 148 143 144 75,452 1,097,772,400 838
17 May 2021 0 155 140 147 213,226 3,159,189,300 1,716
18 May 2021 0 154 145 145 99,895 1,481,393,800 1,135
19 May 2021 0 155 139 155 295,838 4,419,828,800 2,128
20 May 2021 0 167 145 146 618,542 9,791,395,100 6,664
21 May 2021 0 155 143 143 63,878 928,105,200 1,295
24 May 2021 0 152 135 138 331,368 4,810,821,200 2,980
25 May 2021 0 142 134 139 47,684 664,738,600 587
27 May 2021 0 145 136 141 41,748 589,104,100 689
28 May 2021 0 143 136 140 52,066 727,539,400 580
31 May 2021 0 152 138 142 314,481 4,590,551,600 2,489
02 Jun 2021 0 144 138 142 59,270 839,037,300 655
03 Jun 2021 0 146 139 141 89,125 1,266,300,700 931
04 Jun 2021 0 143 140 140 26,683 375,639,500 353
07 Jun 2021 0 143 139 139 31,282 437,397,800 431
08 Jun 2021 0 141 137 139 36,077 498,535,800 445
09 Jun 2021 0 141 136 138 47,857 659,676,100 536
10 Jun 2021 0 148 138 147 323,267 4,670,097,600 2,712
11 Jun 2021 0 149 142 145 112,773 1,637,819,300 1,236
14 Jun 2021 0 147 141 142 49,056 699,998,700 613
15 Jun 2021 0 145 138 138 35,973 500,367,400 537
16 Jun 2021 0 139 136 136 40,057 547,446,600 518
17 Jun 2021 0 135 129 130 109,050 1,427,794,100 851
18 Jun 2021 0 131 121 121 122,130 1,515,934,800 940
21 Jun 2021 0 120 113 118 101,234 1,168,932,300 831
22 Jun 2021 0 127 112 120 114,985 1,386,920,300 1,280
23 Jun 2021 0 124 115 116 61,618 729,768,400 976
24 Jun 2021 0 156 115 156 2,069,715 29,800,411,800 10,783
25 Jun 2021 0 174 146 146 580,678 9,118,172,800 3,426
28 Jun 2021 0 146 136 136 56,225 778,836,700 436
29 Jun 2021 0 133 127 127 66,133 841,852,700 757
30 Jun 2021 0 132 119 119 774,179 9,415,172,800 8,547
01 Jul 2021 0 152 118 127 1,769,838 23,867,689,000 13,572
02 Jul 2021 0 133 122 127 185,322 2,349,061,300 2,368
05 Jul 2021 0 144 122 131 929,823 12,586,982,000 7,486
06 Jul 2021 0 137 126 129 282,281 3,692,317,300 2,945
07 Jul 2021 0 140 128 136 551,842 7,482,014,200 4,226
08 Jul 2021 0 141 132 134 217,400 2,958,268,600 1,889
09 Jul 2021 0 134 125 128 161,237 2,072,671,600 1,538
12 Jul 2021 0 136 126 134 232,777 3,069,642,500 1,911
13 Jul 2021 0 141 126 130 294,742 3,941,964,300 3,406
14 Jul 2021 0 133 125 133 147,731 1,922,858,500 1,275
15 Jul 2021 0 136 129 129 98,971 1,298,958,000 979
16 Jul 2021 0 134 128 128 112,637 1,464,537,900 917
19 Jul 2021 0 130 127 127 48,074 613,796,100 404
21 Jul 2021 0 131 125 128 64,223 818,770,000 659
22 Jul 2021 0 144 127 141 710,332 9,775,460,700 5,719
23 Jul 2021 0 146 132 133 668,279 9,244,727,900 6,417
26 Jul 2021 0 148 132 147 833,411 11,852,038,600 6,835
27 Jul 2021 0 196 144 172 3,972,798 70,143,356,700 30,262
28 Jul 2021 0 187 160 160 1,297,413 22,674,379,300 12,658
29 Jul 2021 0 191 153 186 2,509,128 45,365,752,600 23,009
30 Jul 2021 0 210 178 198 3,072,358 59,906,218,600 24,282
02 Aug 2021 0 218 191 210 2,411,215 50,173,526,900 21,091
03 Aug 2021 0 212 196 200 859,688 17,332,056,300 8,458
04 Aug 2021 0 226 193 222 2,203,676 47,371,825,700 20,194
05 Aug 2021 0 226 212 216 739,038 16,052,534,000 8,900
06 Aug 2021 0 234 210 216 1,505,731 33,401,749,000 13,211
09 Aug 2021 0 220 202 202 593,924 12,346,384,600 7,037
10 Aug 2021 0 216 194 204 579,623 11,901,762,500 6,500
12 Aug 2021 0 214 200 202 641,846 13,340,044,800 6,502
13 Aug 2021 0 206 188 191 627,525 12,235,291,500 6,609
16 Aug 2021 0 197 181 186 456,543 8,523,703,100 5,101
18 Aug 2021 0 188 173 173 178,077 3,138,851,200 1,923
19 Aug 2021 0 170 161 161 40,663 657,720,800 701
20 Aug 2021 0 182 150 177 980,134 16,904,602,600 9,773
23 Aug 2021 0 189 170 185 832,728 15,352,392,900 7,558
24 Aug 2021 0 194 178 180 523,352 9,785,354,400 5,599
25 Aug 2021 0 185 173 182 207,172 3,729,822,900 2,479
26 Aug 2021 0 185 173 175 207,338 3,715,022,100 2,466
27 Aug 2021 0 177 166 168 198,607 3,387,739,300 2,424
30 Aug 2021 0 172 166 170 118,779 2,004,502,000 1,569
31 Aug 2021 0 183 168 177 557,453 9,798,982,500 5,484
01 Sep 2021 0 184 173 175 659,339 11,802,192,700 5,947
02 Sep 2021 0 180 168 168 247,413 4,287,613,200 2,725
03 Sep 2021 0 178 168 170 327,694 5,676,118,200 3,064
06 Sep 2021 0 174 168 169 133,413 2,266,403,900 1,582
07 Sep 2021 0 176 169 175 265,855 4,601,905,300 2,493
08 Sep 2021 0 178 170 173 205,198 3,562,900,500 2,041
09 Sep 2021 0 193 172 184 2,016,159 36,985,211,800 17,533
10 Sep 2021 0 194 180 185 1,548,983 29,037,423,000 13,983
13 Sep 2021 0 204 181 202 3,098,164 60,893,748,100 22,283
14 Sep 2021 0 206 191 191 1,146,751 22,500,101,800 11,607
15 Sep 2021 0 200 188 196 717,845 14,008,394,400 7,811
16 Sep 2021 0 200 193 193 447,115 8,775,596,700 4,679
17 Sep 2021 0 196 188 189 334,907 6,393,807,600 3,517
20 Sep 2021 0 196 189 191 407,506 7,853,548,800 4,097
21 Sep 2021 0 193 183 183 342,380 6,382,633,600 3,433
22 Sep 2021 0 189 183 186 170,337 3,166,852,000 2,036
23 Sep 2021 0 189 173 182 522,454 9,321,050,600 4,671
24 Sep 2021 0 189 170 170 527,513 9,330,484,600 5,243
27 Sep 2021 0 170 161 161 243,369 3,996,843,600 3,213
28 Sep 2021 0 162 150 152 282,804 4,330,821,200 2,867
29 Sep 2021 0 167 144 157 1,042,073 16,742,591,800 7,975
30 Sep 2021 0 160 148 154 92,909 1,456,561,300 1,317
01 Oct 2021 0 162 151 155 195,117 3,058,430,400 1,970
04 Oct 2021 0 166 152 160 541,725 8,709,349,100 4,704
05 Oct 2021 0 164 155 155 194,042 3,077,006,400 2,043
06 Oct 2021 0 159 153 154 132,023 2,047,815,300 1,097
07 Oct 2021 0 159 154 155 83,475 1,303,198,500 930
08 Oct 2021 0 160 155 156 101,560 1,594,037,600 1,186
11 Oct 2021 0 158 155 155 72,841 1,135,605,100 682
12 Oct 2021 0 157 154 155 55,014 854,205,100 605
13 Oct 2021 0 159 153 153 161,980 2,515,059,900 1,704
14 Oct 2021 0 156 152 153 67,267 1,029,591,900 830
15 Oct 2021 0 159 152 153 242,434 3,769,708,600 2,778
18 Oct 2021 0 156 153 155 52,141 803,449,600 672
19 Oct 2021 0 164 153 160 372,770 5,947,790,500 2,863
21 Oct 2021 0 162 157 157 92,085 1,466,157,000 1,035
22 Oct 2021 0 160 154 154 61,913 966,695,100 667
25 Oct 2021 0 157 154 155 22,515 349,079,000 389
26 Oct 2021 0 169 155 159 680,684 11,132,698,500 6,472
27 Oct 2021 0 167 160 161 211,099 3,437,122,100 1,902
28 Oct 2021 0 164 155 155 136,507 2,161,880,800 1,475
29 Oct 2021 0 161 155 158 131,412 2,078,307,700 959
01 Nov 2021 0 160 154 156 66,094 1,035,397,700 801
02 Nov 2021 0 158 155 155 31,609 493,021,900 528
03 Nov 2021 0 163 154 158 296,580 4,750,976,600 2,452
04 Nov 2021 0 162 159 160 53,948 865,881,800 640
05 Nov 2021 0 163 158 160 90,120 1,448,442,500 995
08 Nov 2021 0 162 157 158 41,142 652,963,800 627
09 Nov 2021 0 161 158 160 44,368 706,972,500 565
10 Nov 2021 0 162 157 157 60,268 951,408,600 730
11 Nov 2021 0 159 156 157 35,171 553,470,100 525
12 Nov 2021 0 159 154 154 70,137 1,090,607,500 834
15 Nov 2021 0 155 145 147 140,032 2,080,877,900 1,669
16 Nov 2021 0 148 139 141 93,171 1,323,495,800 1,196
17 Nov 2021 0 146 140 142 54,838 781,771,500 706
18 Nov 2021 0 152 142 148 226,711 3,342,462,000 2,194
19 Nov 2021 0 150 143 144 42,588 617,470,500 605
22 Nov 2021 0 150 143 145 71,944 1,050,701,900 1,446
23 Nov 2021 0 147 144 144 21,164 306,772,000 339
24 Nov 2021 0 146 144 144 21,789 314,511,800 242
25 Nov 2021 0 145 141 143 45,489 647,228,200 435
26 Nov 2021 0 145 139 139 40,482 568,318,300 530
29 Nov 2021 0 140 131 133 47,088 627,187,000 604
30 Nov 2021 0 137 131 131 44,272 587,361,100 934
01 Dec 2021 0 131 124 127 30,786 391,740,200 487
02 Dec 2021 0 133 119 124 52,482 665,362,800 1,682
03 Dec 2021 0 140 124 134 255,234 3,456,581,100 2,525
06 Dec 2021 0 136 130 132 37,482 498,000,000 476
07 Dec 2021 0 133 130 132 24,644 324,164,800 287
08 Dec 2021 0 141 132 137 95,685 1,315,865,200 966
09 Dec 2021 0 138 134 135 20,474 276,908,000 290
10 Dec 2021 0 139 135 135 34,778 474,732,700 440
13 Dec 2021 0 150 135 146 317,590 4,575,662,300 3,627
14 Dec 2021 0 148 142 142 98,681 1,428,095,900 1,604
15 Dec 2021 0 145 139 139 37,920 537,332,600 538
16 Dec 2021 0 143 131 134 77,624 1,059,139,700 914
17 Dec 2021 0 136 130 134 32,041 427,151,000 419
20 Dec 2021 0 138 132 134 25,303 341,437,300 415
21 Dec 2021 0 140 131 135 52,582 710,812,400 895
22 Dec 2021 0 182 132 182 2,001,693 33,121,232,300 10,049
23 Dec 2021 0 195 170 195 3,258,214 59,328,737,800 20,505
24 Dec 2021 0 262 204 262 12,766,378 298,352,760,400 89,080
27 Dec 2021 0 290 246 260 7,278,530 194,166,828,400 66,559
28 Dec 2021 0 258 244 252 955,038 23,944,939,400 8,475
29 Dec 2021 0 266 236 236 3,338,437 82,782,807,600 27,541
30 Dec 2021 0 236 220 220 804,782 17,819,725,400 7,763
03 Jan 2022 0 232 206 216 1,592,964 34,645,859,000 13,970
04 Jan 2022 0 230 210 214 1,005,123 22,179,426,200 11,151
05 Jan 2022 0 218 200 200 503,799 10,251,675,000 5,813
06 Jan 2022 0 216 195 197 950,470 19,547,558,400 11,438
07 Jan 2022 0 204 189 190 431,078 8,432,342,000 5,715
10 Jan 2022 0 206 181 186 1,061,621 20,705,266,600 13,718
11 Jan 2022 0 224 188 197 3,686,039 76,967,686,200 33,063
12 Jan 2022 0 202 185 189 600,265 11,608,644,700 7,029
13 Jan 2022 0 195 184 191 358,758 6,844,372,700 4,833
14 Jan 2022 0 199 190 190 506,055 9,825,448,600 6,725
17 Jan 2022 0 216 188 197 1,300,630 25,817,554,800 14,950
18 Jan 2022 0 202 189 194 547,452 10,749,954,500 6,789
19 Jan 2022 0 199 193 196 378,336 7,418,056,200 4,431
20 Jan 2022 0 202 195 198 300,447 5,934,182,200 3,683
21 Jan 2022 0 212 196 206 833,361 17,004,767,800 8,220
24 Jan 2022 0 210 192 192 522,318 10,394,555,000 9,079
25 Jan 2022 0 193 179 179 504,247 9,222,137,000 5,900

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Dec 2021 13 Jan 2022 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 09 Jul 2021 03 Aug 2021 Cancelled
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 24 Mar 2020 17 Apr 2020 Active
Proxy Voting   - 25 Jul 2019 19 Aug 2019 Active