Efek Terdaftar

ARMADA BERJAYA TRANS Tbk, PT

Security name
ARMADA BERJAYA TRANS Tbk
Issuer
ARMADA BERJAYA TRANS Tbk, PT
ISIN Code
ID1000148109
Short Code
JAYA
Type
Saham Biasa
Listing Date
21 Februari 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
750,000,210 (Total)
As of 17 Jan 2022
100.00% Scripless = 750,000,210.000
Local Percentage
98.29%
Foreign Percentage
1.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 138 131 131 52,550 706,841,700 864
25 Jan 2021 0 138 128 134 65,860 879,337,500 1,192
26 Jan 2021 0 142 132 136 107,084 1,466,499,700 945
27 Jan 2021 0 139 133 137 73,618 1,004,215,700 1,118
28 Jan 2021 0 138 128 129 60,534 801,626,400 780
29 Jan 2021 0 130 120 120 23,628 284,945,400 382
01 Feb 2021 0 120 112 118 24,295 276,820,300 277
02 Feb 2021 0 120 110 112 24,428 280,317,400 244
03 Feb 2021 0 123 113 120 19,285 229,874,100 405
04 Feb 2021 0 132 120 129 53,396 674,254,700 3,271
05 Feb 2021 0 132 127 130 19,646 253,974,500 1,147
08 Feb 2021 0 136 130 135 23,954 320,361,700 1,644
09 Feb 2021 0 140 134 137 39,837 547,957,500 2,073
10 Feb 2021 0 138 129 129 21,822 286,481,900 337
11 Feb 2021 0 133 124 128 5,835 73,822,300 199
15 Feb 2021 0 129 123 129 10,880 136,903,200 182
16 Feb 2021 0 129 124 125 5,988 75,311,300 127
17 Feb 2021 0 130 124 124 10,657 134,276,300 152
18 Feb 2021 0 127 123 125 2,170 27,118,200 172
19 Feb 2021 0 124 119 122 12,653 152,430,200 194
22 Feb 2021 0 134 120 123 22,475 284,765,300 1,717
23 Feb 2021 0 126 120 123 5,714 70,007,500 158
24 Feb 2021 0 125 121 123 1,281 15,679,500 78
25 Feb 2021 0 125 122 125 2,767 34,355,700 160
26 Feb 2021 0 126 122 124 5,834 72,267,200 231
01 Mar 2021 0 129 125 127 14,083 178,019,100 1,280
02 Mar 2021 0 141 127 138 134,560 1,829,320,500 4,038
03 Mar 2021 0 144 135 137 142,505 1,998,488,600 5,146
04 Mar 2021 0 137 128 133 65,423 860,645,500 955
05 Mar 2021 0 134 128 132 42,363 557,177,400 564
08 Mar 2021 0 142 125 142 127,167 1,738,431,200 4,471
09 Mar 2021 0 152 141 150 507,635 7,493,847,900 6,453
10 Mar 2021 0 155 140 140 382,121 5,650,020,400 5,428
12 Mar 2021 0 142 131 132 195,554 2,596,413,200 2,960
15 Mar 2021 0 135 130 132 83,293 1,094,228,600 2,126
16 Mar 2021 0 132 127 127 57,153 738,911,300 1,308
17 Mar 2021 0 140 126 135 259,405 3,464,510,900 3,364
18 Mar 2021 0 138 131 135 184,806 2,479,023,500 5,121
19 Mar 2021 0 139 132 136 115,441 1,563,227,500 3,030
22 Mar 2021 0 140 128 128 104,767 1,397,992,400 4,200
23 Mar 2021 0 133 125 126 180,784 2,323,531,700 2,906
24 Mar 2021 0 126 120 125 99,227 1,226,441,900 2,108
25 Mar 2021 0 125 117 120 46,119 562,443,900 1,073
26 Mar 2021 0 123 112 121 35,092 420,662,000 687
29 Mar 2021 0 127 122 127 121,056 1,511,831,100 1,943
30 Mar 2021 0 128 122 123 103,621 1,303,886,500 2,726
31 Mar 2021 0 123 115 117 47,841 570,157,700 1,394
01 Apr 2021 0 119 116 117 69,724 819,203,000 2,260
05 Apr 2021 0 119 115 116 71,309 837,537,800 988
06 Apr 2021 0 122 116 119 136,731 1,632,364,400 2,777
07 Apr 2021 0 123 117 120 130,090 1,570,327,800 4,270
08 Apr 2021 0 121 119 120 92,844 1,116,816,300 2,290
09 Apr 2021 0 126 120 125 173,894 2,152,542,200 3,127
12 Apr 2021 0 126 120 122 102,776 1,269,384,800 2,519
13 Apr 2021 0 123 120 122 52,284 635,414,400 1,648
14 Apr 2021 0 124 118 123 98,298 1,198,867,800 2,589
15 Apr 2021 0 123 119 120 56,587 683,709,900 1,681
16 Apr 2021 0 125 120 122 163,235 2,000,044,300 3,768
19 Apr 2021 0 124 119 124 142,637 1,743,563,300 3,910
20 Apr 2021 0 131 123 126 517,841 6,613,261,100 7,645
21 Apr 2021 0 128 120 122 82,735 1,011,939,000 947
22 Apr 2021 0 122 116 117 77,969 917,729,600 669
23 Apr 2021 0 119 115 117 23,404 273,927,100 269
26 Apr 2021 0 120 116 119 22,435 264,644,700 383
27 Apr 2021 0 120 116 117 14,428 169,786,100 187
28 Apr 2021 0 119 116 117 23,736 278,420,200 186
29 Apr 2021 0 121 118 119 32,910 392,747,300 1,293
30 Apr 2021 0 122 120 120 33,844 407,177,000 372
03 May 2021 0 126 120 122 106,692 1,312,286,200 4,458
04 May 2021 0 124 121 122 66,010 807,924,700 1,027
05 May 2021 0 125 120 121 84,492 1,032,996,800 2,064
06 May 2021 0 122 121 121 45,285 551,897,300 1,026
07 May 2021 0 126 121 124 76,280 939,356,300 1,152
10 May 2021 0 125 122 124 37,148 457,417,000 782
11 May 2021 0 127 121 123 70,661 865,105,800 1,745
17 May 2021 0 124 120 122 66,138 806,754,600 1,499
18 May 2021 0 126 119 126 157,849 1,945,847,700 2,903
19 May 2021 0 131 125 130 374,050 4,789,655,000 6,388
20 May 2021 0 135 121 134 322,204 4,291,621,200 4,817
21 May 2021 0 135 129 131 152,894 2,012,513,500 2,851
24 May 2021 0 131 123 125 86,782 1,117,363,300 1,692
25 May 2021 0 126 121 125 58,527 726,384,400 1,363
27 May 2021 0 125 122 124 67,613 838,424,300 1,219
28 May 2021 0 125 117 121 107,666 1,316,593,000 706
31 May 2021 0 123 120 122 72,420 880,488,100 1,292
02 Jun 2021 0 125 120 125 35,915 442,417,100 701
03 Jun 2021 0 126 123 125 35,328 441,392,600 688
04 Jun 2021 0 139 124 134 138,072 1,806,095,500 1,734
07 Jun 2021 0 143 134 137 220,917 3,056,574,900 1,546
08 Jun 2021 0 138 128 131 69,041 908,825,700 893
09 Jun 2021 0 135 130 133 58,783 776,250,200 1,206
10 Jun 2021 0 140 133 136 103,359 1,410,351,700 967
11 Jun 2021 0 137 132 132 68,234 915,777,000 1,198
14 Jun 2021 0 135 130 132 93,634 1,240,161,900 1,948
15 Jun 2021 0 134 127 133 65,153 860,557,200 994
16 Jun 2021 0 136 129 130 105,347 1,391,730,700 1,590
17 Jun 2021 0 130 126 127 57,863 741,744,700 894
18 Jun 2021 0 132 119 120 161,688 2,004,257,700 2,170
21 Jun 2021 0 125 116 125 25,303 305,458,100 764
22 Jun 2021 0 138 123 126 218,500 2,867,789,100 2,978
23 Jun 2021 0 129 122 125 80,157 1,012,018,700 1,342
24 Jun 2021 0 125 120 121 51,511 624,933,400 668
25 Jun 2021 0 125 119 120 51,797 631,679,700 890
28 Jun 2021 0 122 115 119 109,366 1,294,839,700 1,676
29 Jun 2021 0 121 116 117 25,359 299,175,500 283
30 Jun 2021 0 119 116 117 8,649 101,439,700 171
01 Jul 2021 0 119 116 117 11,788 138,143,500 122
02 Jul 2021 0 118 116 118 3,960 46,506,800 170
05 Jul 2021 0 121 116 116 27,665 325,490,200 240
06 Jul 2021 0 118 116 117 17,387 202,780,800 227
07 Jul 2021 0 118 115 116 64,257 745,120,200 207
08 Jul 2021 0 117 115 115 10,014 116,040,200 162
09 Jul 2021 0 116 115 115 5,545 63,981,100 113
12 Jul 2021 0 123 112 112 286,868 3,369,803,000 2,037
13 Jul 2021 0 115 108 109 102,220 1,135,087,600 1,136
14 Jul 2021 0 111 108 108 14,633 159,023,900 203
15 Jul 2021 0 112 106 109 18,165 198,496,400 239
16 Jul 2021 0 111 107 109 77,333 836,864,600 869
19 Jul 2021 0 110 104 105 44,088 468,859,100 476
21 Jul 2021 0 106 101 105 66,114 692,120,600 678
22 Jul 2021 0 113 104 110 196,444 2,133,772,200 1,816
23 Jul 2021 0 113 106 107 153,640 1,690,229,100 3,414
26 Jul 2021 0 110 105 108 138,093 1,476,401,200 1,447
27 Jul 2021 0 136 109 119 1,082,950 13,485,329,300 8,826
28 Jul 2021 0 123 111 111 152,012 1,770,637,100 1,465
29 Jul 2021 0 116 110 110 56,248 626,195,400 644
30 Jul 2021 0 113 107 109 39,029 428,490,800 489
02 Aug 2021 0 115 104 113 81,868 912,941,800 914
03 Aug 2021 0 116 109 111 47,977 532,030,200 614
04 Aug 2021 0 113 108 109 34,154 372,751,700 555
05 Aug 2021 0 111 108 110 27,714 303,223,400 428
06 Aug 2021 0 111 107 107 53,242 578,166,700 411
09 Aug 2021 0 110 106 106 31,527 338,393,700 334
10 Aug 2021 0 116 105 112 151,891 1,697,369,100 1,451
12 Aug 2021 0 115 109 111 48,146 541,963,500 828
13 Aug 2021 0 127 111 123 293,048 3,537,343,200 3,102
16 Aug 2021 0 124 115 115 93,632 1,092,717,700 1,016
18 Aug 2021 0 116 107 113 52,553 581,208,000 559
19 Aug 2021 0 115 108 109 39,223 432,736,000 468
20 Aug 2021 0 112 107 110 29,164 318,723,800 468
23 Aug 2021 0 112 108 110 47,255 518,061,500 470
24 Aug 2021 0 128 110 118 426,061 5,100,301,300 3,848
25 Aug 2021 0 120 111 112 72,894 824,938,600 917
26 Aug 2021 0 130 111 117 408,539 4,970,494,200 3,601
27 Aug 2021 0 119 113 114 93,092 1,071,705,700 1,556
30 Aug 2021 0 118 113 116 45,538 524,241,600 570
31 Aug 2021 0 123 114 119 146,469 1,744,606,500 1,597
01 Sep 2021 0 121 113 114 61,457 722,576,400 898
02 Sep 2021 0 118 113 115 39,313 452,040,400 589
03 Sep 2021 0 117 113 115 38,835 446,161,400 430
06 Sep 2021 0 122 114 117 173,236 2,050,147,800 1,830
07 Sep 2021 0 126 117 122 350,957 4,269,304,500 2,766
08 Sep 2021 0 124 118 120 73,156 884,801,600 715
09 Sep 2021 0 123 117 119 72,127 865,858,300 662
10 Sep 2021 0 122 118 118 41,181 490,046,100 441
13 Sep 2021 0 120 117 118 21,203 249,630,200 285
14 Sep 2021 0 127 118 122 172,165 2,115,706,000 1,485
15 Sep 2021 0 124 119 120 51,702 623,675,700 535
16 Sep 2021 0 123 119 120 29,926 361,731,500 291
17 Sep 2021 0 122 118 120 38,946 466,525,800 343
20 Sep 2021 0 121 118 119 32,509 387,359,800 367
21 Sep 2021 0 141 118 131 707,030 9,388,211,600 4,241
22 Sep 2021 0 134 125 125 195,609 2,544,892,900 1,551
23 Sep 2021 0 140 121 121 618,538 8,256,031,700 4,500
24 Sep 2021 0 126 122 124 130,484 1,616,240,900 1,089
27 Sep 2021 0 143 124 131 973,817 13,253,153,500 6,517
28 Sep 2021 0 140 125 130 164,611 2,119,668,000 1,636
29 Sep 2021 0 132 124 124 85,584 1,075,870,100 1,096
30 Sep 2021 0 133 124 125 215,060 2,761,812,400 2,419
01 Oct 2021 0 129 124 124 67,295 845,412,900 920
04 Oct 2021 0 126 120 121 103,653 1,269,106,900 974
05 Oct 2021 0 122 114 116 117,413 1,366,355,000 1,184
06 Oct 2021 0 121 115 118 39,665 470,779,700 513
07 Oct 2021 0 120 118 118 24,360 289,990,500 277
08 Oct 2021 0 120 116 118 31,078 364,799,500 365
11 Oct 2021 0 119 117 118 10,680 126,036,600 170
12 Oct 2021 0 125 117 119 111,947 1,362,517,500 1,058
13 Oct 2021 0 121 118 118 26,244 313,033,600 381
14 Oct 2021 0 124 116 123 63,871 774,388,000 746
15 Oct 2021 0 130 119 122 73,995 907,205,800 721
18 Oct 2021 0 123 117 119 41,067 492,928,400 309
19 Oct 2021 0 123 119 122 18,491 224,428,300 287
21 Oct 2021 0 123 120 120 28,813 348,554,800 270
22 Oct 2021 0 127 120 123 154,736 1,916,411,000 1,512
25 Oct 2021 0 125 121 122 42,907 524,161,800 431
26 Oct 2021 0 126 121 124 67,804 841,607,900 935
27 Oct 2021 0 133 124 130 315,483 4,092,633,100 4,183
28 Oct 2021 0 134 127 128 129,160 1,696,176,400 1,427
29 Oct 2021 0 132 125 127 46,467 593,301,500 607
01 Nov 2021 0 130 125 127 29,188 371,439,400 364
02 Nov 2021 0 130 122 124 69,292 868,155,100 682
03 Nov 2021 0 127 123 125 35,885 449,715,900 380
04 Nov 2021 0 128 126 128 25,688 326,549,800 315
05 Nov 2021 0 140 128 137 397,120 5,382,346,100 3,548
08 Nov 2021 0 156 135 149 792,032 11,714,446,700 5,709
09 Nov 2021 0 131 120 126 254,540 3,241,547,600 1,979
10 Nov 2021 0 130 121 126 80,539 998,248,200 956
11 Nov 2021 0 127 122 124 97,305 1,213,949,100 1,035
12 Nov 2021 0 125 117 118 306,659 3,673,903,400 2,107
15 Nov 2021 0 120 114 117 283,385 3,313,535,200 1,313
16 Nov 2021 0 126 117 125 1,021,625 12,507,800,900 6,969
17 Nov 2021 0 126 120 122 186,271 2,269,667,200 1,468
18 Nov 2021 0 133 119 128 609,681 7,742,552,900 4,100
19 Nov 2021 0 131 124 124 297,739 3,769,306,300 1,626
22 Nov 2021 0 129 123 127 334,009 4,214,226,700 1,772
23 Nov 2021 0 133 125 128 432,535 5,550,376,400 2,961
24 Nov 2021 0 131 121 126 258,222 3,322,986,600 1,861
25 Nov 2021 0 128 125 125 144,202 1,826,021,500 1,019
26 Nov 2021 0 167 123 158 2,908,051 43,642,936,700 23,091
29 Nov 2021 0 212 149 212 4,052,222 76,052,173,600 33,635
30 Nov 2021 0 216 198 198 1,115,696 22,587,258,500 10,008
01 Dec 2021 0 210 190 195 780,040 15,549,986,300 7,614
02 Dec 2021 0 210 192 199 787,408 15,775,969,600 8,185
03 Dec 2021 0 226 199 216 2,212,494 46,942,011,900 18,695
06 Dec 2021 0 224 202 202 586,400 12,325,656,200 5,336
07 Dec 2021 0 216 197 208 318,617 6,585,231,700 3,431
08 Dec 2021 0 216 200 204 331,191 6,841,622,600 3,047
09 Dec 2021 0 228 204 214 1,219,235 26,372,753,000 11,252
10 Dec 2021 0 232 208 228 852,759 18,850,060,600 7,820
13 Dec 2021 0 238 222 226 540,235 12,414,219,000 5,267
14 Dec 2021 0 228 218 228 273,068 6,080,646,000 2,804
15 Dec 2021 0 230 222 226 129,354 2,911,190,600 1,290
16 Dec 2021 0 246 212 212 1,176,840 26,544,231,200 9,751
17 Dec 2021 0 214 198 206 501,770 10,278,871,500 3,357
20 Dec 2021 0 212 202 204 201,932 4,175,190,600 1,487
21 Dec 2021 0 220 200 210 656,659 13,602,925,600 4,535
22 Dec 2021 0 228 206 228 1,033,936 22,713,979,400 13,022
23 Dec 2021 0 232 214 214 512,758 11,378,628,000 5,267
24 Dec 2021 0 218 208 214 170,752 3,626,789,400 1,976
27 Dec 2021 0 216 204 204 180,037 3,753,288,400 1,372
28 Dec 2021 0 216 204 206 242,746 5,091,969,200 2,051
29 Dec 2021 0 212 200 200 195,649 3,968,978,000 1,419
30 Dec 2021 0 206 186 195 862,646 16,674,220,400 9,513
03 Jan 2022 0 214 188 208 436,087 8,908,939,500 4,218
04 Jan 2022 0 218 200 202 376,058 7,856,067,600 4,431
05 Jan 2022 0 210 200 204 93,054 1,896,395,400 1,072
06 Jan 2022 0 206 195 198 78,541 1,563,576,300 1,244
07 Jan 2022 0 204 195 197 172,476 3,425,771,100 1,264
10 Jan 2022 0 214 197 214 437,162 9,095,724,100 3,999
11 Jan 2022 0 218 202 202 223,849 4,635,470,800 2,374
12 Jan 2022 0 222 202 216 965,104 20,675,793,600 8,470
13 Jan 2022 0 218 206 210 265,731 5,594,648,400 2,641
14 Jan 2022 0 218 202 202 286,931 5,948,475,400 3,011
17 Jan 2022 0 204 195 195 304,885 6,014,570,800 3,130

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 JAYA : 3 IDR) 21 Jan 2022 25 Jan 2022 10 Feb 2022 Cancelled
Right Distribution (1 JAYA : 1 JAYA-R ) 08 Nov 2021 10 Nov 2021 11 Nov 2021 Active
Proxy Voting   - 09 Aug 2021 01 Sep 2021 Active
Proxy Voting   - 18 May 2021 10 Jun 2021 Active
Cash Dividend (1 JAYA : 2 IDR) 05 May 2021 07 May 2021 28 May 2021 Active
Proxy Voting   - 01 Apr 2021 27 Apr 2021 Active
Cash Dividend (1 JAYA : 1 IDR) 08 Sep 2020 30 Sep 2020 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active