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 18 May 2021
96.76% Scripless = 787,301,700.000
Local Percentage
94.89%
Foreign Percentage
1.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 123 123 123 6,987 85,940,100 100
27 May 2020 0 123 115 115 1,907 21,938,500 83
28 May 2020 0 150 107 108 284,065 3,214,434,500 3,452
29 May 2020 0 111 101 103 112,204 1,159,068,500 1,173
02 Jun 2020 0 110 98 104 132,576 1,381,221,500 1,745
03 Jun 2020 0 105 97 102 77,224 791,552,000 630
04 Jun 2020 0 107 101 102 51,184 526,221,600 388
05 Jun 2020 0 137 103 137 651,659 8,082,669,700 7,385
08 Jun 2020 0 174 130 142 813,153 12,361,790,600 7,257
09 Jun 2020 0 146 133 136 100,179 1,393,298,900 1,232
10 Jun 2020 0 140 127 127 67,880 881,021,100 756
11 Jun 2020 0 170 119 147 1,735,050 26,733,631,200 13,829
12 Jun 2020 0 146 137 137 53,000 729,973,700 620
15 Jun 2020 0 135 128 128 33,010 422,555,300 482
16 Jun 2020 0 137 120 125 446,889 5,700,291,900 4,042
17 Jun 2020 0 146 117 137 923,140 12,568,037,800 6,659
18 Jun 2020 0 139 128 128 497,252 6,481,765,500 2,984
19 Jun 2020 0 128 120 120 306,761 3,779,946,000 2,660
22 Jun 2020 0 128 112 121 303,697 3,684,781,400 3,376
23 Jun 2020 0 124 115 115 319,860 3,829,294,600 1,670
24 Jun 2020 0 119 111 115 299,221 3,467,147,900 1,143
25 Jun 2020 0 123 107 113 643,157 7,365,229,600 3,832
26 Jun 2020 0 118 107 112 306,258 3,465,630,800 1,053
29 Jun 2020 0 118 105 112 766,025 8,824,288,300 2,467
30 Jun 2020 0 116 109 112 713,630 8,029,318,200 1,452
01 Jul 2020 0 115 105 107 477,182 5,273,944,100 1,892
02 Jul 2020 0 109 100 105 673,842 7,082,131,400 1,791
03 Jul 2020 0 107 98 102 666,169 6,807,282,200 1,341
06 Jul 2020 0 102 95 98 872,342 8,620,486,200 2,745
07 Jul 2020 0 99 92 95 811,241 7,693,134,000 2,371
08 Jul 2020 0 112 90 101 919,736 9,577,675,700 6,738
09 Jul 2020 0 105 97 99 697,830 6,987,509,200 2,251
10 Jul 2020 0 101 96 98 321,210 3,135,130,900 1,175
13 Jul 2020 0 98 92 96 115,243 1,101,299,600 823
14 Jul 2020 0 102 93 98 271,732 2,682,300,000 2,212
15 Jul 2020 0 101 94 95 189,585 1,839,395,300 950
16 Jul 2020 0 98 94 96 84,959 817,395,000 850
17 Jul 2020 0 98 93 95 70,659 677,397,500 575
20 Jul 2020 0 96 89 92 105,161 974,669,800 1,119
21 Jul 2020 0 94 87 88 766,790 6,994,459,800 2,389
22 Jul 2020 0 89 83 84 204,529 1,723,025,700 1,218
23 Jul 2020 0 92 80 87 320,052 2,822,214,400 3,312
24 Jul 2020 0 89 81 85 71,452 612,937,000 710
27 Jul 2020 0 87 80 81 98,236 799,486,700 908
28 Jul 2020 0 82 78 80 103,375 821,954,400 777
29 Jul 2020 0 85 76 80 80,675 653,606,100 828
30 Jul 2020 0 81 76 77 71,010 552,006,200 643
03 Aug 2020 0 80 72 72 92,272 679,113,400 746
04 Aug 2020 0 73 67 67 114,129 771,448,300 803
05 Aug 2020 0 66 63 63 136,268 862,634,900 2,166
06 Aug 2020 0 83 59 69 909,353 6,692,895,100 5,745
07 Aug 2020 0 78 69 73 197,739 1,449,699,400 1,680
10 Aug 2020 0 76 68 71 75,584 550,444,600 726
11 Aug 2020 0 72 68 69 73,914 514,551,200 517
12 Aug 2020 0 70 67 68 35,507 242,817,700 366
13 Aug 2020 0 73 65 65 352,010 2,409,595,000 1,859
14 Aug 2020 0 70 61 61 319,930 2,022,411,900 1,892
18 Aug 2020 0 62 57 61 78,807 471,341,700 563
19 Aug 2020 0 66 59 62 168,935 1,058,767,200 2,251
24 Aug 2020 0 63 58 61 70,108 425,561,200 873
25 Aug 2020 0 62 57 62 56,250 344,065,500 470
26 Aug 2020 0 66 62 64 175,006 1,120,177,900 1,209
27 Aug 2020 0 65 60 63 69,693 438,180,000 481
28 Aug 2020 0 74 61 65 425,427 2,869,655,200 2,215
31 Aug 2020 0 68 63 65 102,670 667,320,400 687
01 Sep 2020 0 76 61 76 845,049 6,092,809,000 4,279
02 Sep 2020 0 90 77 82 1,160,912 9,794,732,900 6,546
03 Sep 2020 0 83 77 77 133,840 1,042,558,800 778
04 Sep 2020 0 75 72 72 20,843 150,135,700 238
07 Sep 2020 0 73 67 67 315,648 2,157,004,900 3,242
08 Sep 2020 0 75 64 69 248,646 1,732,928,800 2,065
09 Sep 2020 0 91 68 89 2,367,860 19,815,079,500 10,741
10 Sep 2020 0 90 83 83 100,731 852,488,000 724
11 Sep 2020 0 90 78 82 991,752 8,175,407,700 5,408
14 Sep 2020 0 92 77 77 2,467,509 20,830,125,000 9,062
15 Sep 2020 0 82 73 80 445,003 3,493,043,500 2,938
16 Sep 2020 0 81 77 77 254,704 2,013,912,500 2,095
17 Sep 2020 0 80 75 76 112,522 863,660,800 1,086
18 Sep 2020 0 81 75 78 173,159 1,340,623,500 1,148
21 Sep 2020 0 79 73 74 205,641 1,572,318,400 1,409
22 Sep 2020 0 78 71 75 257,805 1,916,958,000 1,801
23 Sep 2020 0 77 71 72 115,255 838,376,000 986
24 Sep 2020 0 72 68 69 91,776 637,331,700 727
25 Sep 2020 0 75 66 74 285,523 2,070,531,100 2,057
28 Sep 2020 0 99 72 99 4,263,734 39,262,269,200 14,905
29 Sep 2020 0 122 101 116 5,446,031 61,014,428,400 24,988
30 Sep 2020 0 128 108 108 3,081,618 36,074,758,400 15,455
01 Oct 2020 0 118 101 101 783,372 8,034,529,300 4,404
02 Oct 2020 0 110 95 97 893,825 9,260,300,100 6,721
05 Oct 2020 0 130 94 130 4,692,714 55,755,327,800 22,509
06 Oct 2020 0 142 121 121 3,777,974 49,494,381,500 19,458
07 Oct 2020 0 121 113 113 564,264 6,506,674,500 4,005
08 Oct 2020 0 133 111 129 3,352,695 42,479,467,200 18,767
09 Oct 2020 0 130 120 120 861,618 10,495,835,200 4,965
12 Oct 2020 0 122 114 116 422,584 4,957,347,000 3,463
13 Oct 2020 0 122 110 112 355,803 4,001,847,700 2,733
14 Oct 2020 0 112 105 105 525,500 5,619,931,000 3,750
15 Oct 2020 0 120 99 113 1,032,777 11,588,618,200 6,917
16 Oct 2020 0 117 106 107 388,166 4,283,899,900 3,617
19 Oct 2020 0 112 100 108 149,719 1,621,886,300 1,340
20 Oct 2020 0 111 101 104 160,228 1,698,445,500 1,458
21 Oct 2020 0 111 104 105 216,487 2,317,959,600 1,949
22 Oct 2020 0 115 104 104 190,542 2,022,856,300 1,555
23 Oct 2020 0 111 98 101 191,168 1,931,928,700 1,383
26 Oct 2020 0 112 95 108 926,854 9,835,977,500 5,275
27 Oct 2020 0 109 102 104 214,551 2,236,784,700 1,721
02 Nov 2020 0 109 99 101 148,395 1,510,267,000 962
03 Nov 2020 0 106 100 103 158,348 1,636,022,000 1,114
04 Nov 2020 0 105 99 99 107,365 1,086,226,700 946
05 Nov 2020 0 103 99 100 124,918 1,259,977,200 808
06 Nov 2020 0 101 98 101 101,240 1,009,268,800 985
09 Nov 2020 0 102 99 100 76,083 758,368,900 693
10 Nov 2020 0 108 94 102 458,359 4,717,745,800 3,065
11 Nov 2020 0 104 99 100 123,567 1,240,046,700 952
12 Nov 2020 0 102 95 100 93,178 931,122,600 798
13 Nov 2020 0 102 99 99 64,324 641,761,600 663
16 Nov 2020 0 111 99 104 1,221,039 12,955,882,200 5,743
17 Nov 2020 0 105 100 101 268,232 2,700,865,800 1,713
18 Nov 2020 0 102 100 101 113,626 1,146,204,700 1,031
19 Nov 2020 0 102 100 101 133,814 1,342,985,100 1,526
20 Nov 2020 0 102 100 101 131,890 1,331,346,900 1,064
23 Nov 2020 0 108 100 105 582,845 6,064,816,500 3,199
24 Nov 2020 0 110 104 105 387,195 4,109,071,600 2,328
25 Nov 2020 0 110 103 105 169,222 1,772,040,800 1,086
26 Nov 2020 0 126 104 120 2,649,093 31,128,507,900 12,489
27 Nov 2020 0 123 113 114 397,646 4,617,391,600 2,769
30 Nov 2020 0 118 107 109 343,709 3,799,806,900 2,152
01 Dec 2020 0 113 102 110 341,117 3,717,620,300 2,364
02 Dec 2020 0 116 110 112 281,519 3,184,689,000 1,494
03 Dec 2020 0 113 108 110 164,381 1,820,609,600 1,043
04 Dec 2020 0 117 106 113 344,152 3,886,861,500 1,969
07 Dec 2020 0 127 110 116 1,329,521 15,990,301,100 5,692
08 Dec 2020 0 156 114 156 5,640,465 81,296,364,000 17,954
10 Dec 2020 0 175 146 146 2,071,755 31,714,186,700 8,530
11 Dec 2020 0 157 137 144 1,159,686 17,329,658,200 6,852
14 Dec 2020 0 150 138 144 174,219 2,515,670,800 1,568
15 Dec 2020 0 185 144 165 3,074,062 51,293,938,100 14,527
16 Dec 2020 0 174 160 163 646,215 10,835,597,300 4,128
17 Dec 2020 0 168 160 163 250,375 4,091,281,900 1,691
18 Dec 2020 0 181 165 169 658,185 11,317,822,800 3,888
21 Dec 2020 0 198 169 195 1,725,215 32,176,701,300 7,807
22 Dec 2020 0 198 182 183 610,332 11,542,855,600 4,274
23 Dec 2020 0 242 173 232 3,400,073 74,713,021,100 19,034
28 Dec 2020 0 282 218 266 1,955,480 51,109,590,200 16,094
30 Dec 2020 0 296 248 252 1,245,353 33,957,048,000 10,602
04 Jan 2021 0 276 248 262 513,416 13,561,839,200 4,367
05 Jan 2021 0 274 254 258 337,919 8,920,924,600 3,166
06 Jan 2021 0 308 252 308 2,688,996 77,793,959,000 17,280
28 Jan 2021 0 288 288 288 6,956 200,332,800 139
29 Jan 2021 0 268 268 268 17,431 467,150,800 83
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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