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
375,000,105 (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
14 May 2020 0 59 55 55 1,963 10,997,200 19
15 May 2020 0 58 52 54 5,195 27,802,400 53
18 May 2020 0 60 55 59 503 2,823,400 27
19 May 2020 0 62 55 56 1,040 5,932,500 24
20 May 2020 0 61 55 56 22 127,800 15
26 May 2020 0 63 53 57 10,255 58,925,700 56
28 May 2020 0 59 56 57 1,516 8,695,500 139
03 Jun 2020 0 60 58 59 4,423 26,162,400 177
04 Jun 2020 0 65 58 61 1,400 8,305,400 256
09 Jun 2020 0 62 59 61 4,222 25,335,300 32
11 Jun 2020 0 73 61 62 15,629 105,806,700 234
12 Jun 2020 0 63 58 61 1,634 9,807,600 51
15 Jun 2020 0 63 57 63 3,401 20,787,000 28
16 Jun 2020 0 64 59 61 795 4,920,200 23
17 Jun 2020 0 69 57 60 2,679 17,170,400 79
18 Jun 2020 0 63 56 61 122 728,600 17
22 Jun 2020 0 64 58 59 563 3,371,800 26
24 Jun 2020 0 64 56 62 702 4,350,700 18
25 Jun 2020 0 65 58 62 3,127 19,417,400 51
26 Jun 2020 0 65 60 60 1,230 7,560,600 37
29 Jun 2020 0 73 58 73 16,017 107,842,300 138
30 Jun 2020 0 92 71 88 47,749 403,823,000 586
01 Jul 2020 0 92 82 83 22,147 186,371,700 161
03 Jul 2020 0 94 78 87 35,878 317,057,700 653
06 Jul 2020 0 88 81 86 16,395 140,816,600 268
07 Jul 2020 0 87 80 84 13,200 112,071,200 185
08 Jul 2020 0 94 79 85 17,047 153,926,900 241
10 Jul 2020 0 92 89 90 14,530 131,630,400 150
13 Jul 2020 0 93 84 87 11,404 102,070,200 176
15 Jul 2020 0 90 82 86 9,492 82,891,200 78
16 Jul 2020 0 90 80 86 15,501 135,017,000 139
17 Jul 2020 0 89 80 82 13,333 113,287,800 173
21 Jul 2020 0 92 79 83 12,392 105,326,600 141
22 Jul 2020 0 89 78 78 15,914 127,881,700 179
23 Jul 2020 0 85 74 79 11,392 90,308,700 176
24 Jul 2020 0 80 74 74 13,159 100,125,300 145
27 Jul 2020 0 90 69 86 31,779 245,982,400 324
29 Jul 2020 0 86 77 78 18,387 144,296,600 287
03 Aug 2020 0 80 73 76 13,790 104,833,900 256
04 Aug 2020 0 79 71 74 13,846 103,716,000 252
05 Aug 2020 0 78 69 77 13,275 99,870,500 250
06 Aug 2020 0 81 72 79 11,259 89,305,100 134
10 Aug 2020 0 81 74 77 14,286 112,857,900 222
11 Aug 2020 0 79 72 76 7,866 61,309,100 116
12 Aug 2020 0 77 71 74 12,977 96,468,500 184
13 Aug 2020 0 77 70 75 7,050 53,201,400 106
14 Aug 2020 0 75 70 73 15,244 112,718,300 257
18 Aug 2020 0 75 68 71 11,959 87,117,200 184
19 Aug 2020 0 73 67 72 11,326 80,849,800 264
24 Aug 2020 0 74 67 72 10,887 78,523,200 226
25 Aug 2020 0 73 69 72 11,485 82,691,800 296
26 Aug 2020 0 78 69 75 14,444 106,352,900 382
28 Aug 2020 0 79 74 74 10,102 76,409,100 198
31 Aug 2020 0 80 69 74 18,327 136,601,500 268
02 Sep 2020 0 82 71 73 43,740 325,764,900 365
03 Sep 2020 0 75 68 72 3,016 22,062,000 81
04 Sep 2020 0 74 67 68 67,016 463,597,200 293
08 Sep 2020 0 69 65 68 3,876 26,357,400 48
09 Sep 2020 0 70 65 68 4,497 30,708,700 47
10 Sep 2020 0 69 64 67 9,097 60,042,100 91
14 Sep 2020 0 72 66 69 3,819 26,896,000 45
15 Sep 2020 0 74 68 73 5,571 40,246,200 89
16 Sep 2020 0 74 68 71 3,943 28,040,000 31
17 Sep 2020 0 73 69 71 9,796 69,344,800 41
18 Sep 2020 0 73 67 70 2,562 18,067,700 25
21 Sep 2020 0 73 69 69 1,666 11,674,800 34
24 Sep 2020 0 73 68 71 8,186 58,345,600 47
25 Sep 2020 0 74 67 74 2,090 15,251,100 27
28 Sep 2020 0 75 69 73 768 5,658,500 35
30 Sep 2020 0 75 67 73 1,558 11,525,400 26
01 Oct 2020 0 79 69 75 5,132 39,337,900 73
02 Oct 2020 0 80 73 77 12,677 95,256,200 63
05 Oct 2020 0 80 72 77 11,291 85,611,400 97
06 Oct 2020 0 79 75 78 1,790 14,014,100 61
07 Oct 2020 0 94 73 82 24,726 206,758,900 466
08 Oct 2020 0 83 77 80 5,802 46,297,500 150
09 Oct 2020 0 81 79 79 1,107 8,762,300 48
12 Oct 2020 0 81 74 79 10,650 84,420,500 84
13 Oct 2020 0 100 74 96 169,599 1,541,728,700 4,409
14 Oct 2020 0 129 90 119 163,691 1,866,330,300 5,747
15 Oct 2020 0 120 111 111 9,220 103,102,900 130
16 Oct 2020 0 108 104 104 722 7,509,600 40
19 Oct 2020 0 98 97 97 1,505 14,608,500 161
20 Oct 2020 0 107 91 96 113,413 1,119,290,400 5,589
21 Oct 2020 0 128 94 114 152,143 1,665,335,800 4,818
22 Oct 2020 0 129 107 116 252,621 2,941,092,200 6,041
23 Oct 2020 0 118 109 113 27,747 309,809,600 913
26 Oct 2020 0 120 106 112 32,916 380,481,900 1,485
27 Oct 2020 0 146 105 128 222,383 2,880,729,900 7,807
02 Nov 2020 0 130 120 120 68,625 840,723,500 2,017
03 Nov 2020 0 127 112 112 52,817 629,428,900 836
04 Nov 2020 0 117 112 112 11,173 127,693,400 506
05 Nov 2020 0 119 105 116 11,966 137,105,300 271
06 Nov 2020 0 118 108 111 154,648 1,713,278,300 3,226
09 Nov 2020 0 113 104 106 63,087 673,435,200 1,599
10 Nov 2020 0 118 99 113 138,328 1,553,987,200 7,158
11 Nov 2020 0 125 106 119 65,673 770,491,900 1,080
12 Nov 2020 0 124 114 116 22,914 268,834,300 625
13 Nov 2020 0 124 117 120 29,622 357,103,500 3,199
16 Nov 2020 0 120 112 114 24,977 287,209,900 1,726
17 Nov 2020 0 116 113 114 12,916 147,663,600 2,952
18 Nov 2020 0 122 109 110 155,318 1,745,854,900 2,535
19 Nov 2020 0 113 107 111 12,471 138,288,400 1,135
20 Nov 2020 0 112 109 110 30,438 335,584,400 131
23 Nov 2020 0 112 104 109 13,466 147,851,100 171
24 Nov 2020 0 112 106 107 61,615 674,039,600 476
25 Nov 2020 0 111 103 107 12,332 133,786,100 150
26 Nov 2020 0 110 105 107 9,766 104,239,400 168
27 Nov 2020 0 111 107 111 12,889 140,733,700 292
30 Nov 2020 0 112 107 107 8,904 96,973,400 146
01 Dec 2020 0 110 105 107 3,683 39,005,800 98
02 Dec 2020 0 110 105 108 6,620 71,508,400 199
03 Dec 2020 0 111 107 110 14,886 162,698,200 2,547
04 Dec 2020 0 116 109 114 199,117 2,261,004,900 4,823
07 Dec 2020 0 120 113 118 194,847 2,276,071,000 2,936
08 Dec 2020 0 120 116 118 77,998 915,292,700 608
10 Dec 2020 0 159 118 159 1,026,925 14,894,445,200 4,903
11 Dec 2020 0 166 148 153 431,720 6,786,436,400 3,221
14 Dec 2020 0 161 145 154 128,305 2,006,290,100 1,282
15 Dec 2020 0 169 150 168 423,098 6,868,923,100 2,579
16 Dec 2020 0 175 161 162 466,658 7,877,254,000 2,812
17 Dec 2020 0 166 153 158 88,418 1,421,661,900 743
18 Dec 2020 0 173 149 160 227,278 3,775,671,600 1,445
21 Dec 2020 0 164 151 158 59,230 943,332,500 497
22 Dec 2020 0 163 155 157 19,978 313,290,700 423
23 Dec 2020 0 165 150 155 37,308 570,740,300 390
28 Dec 2020 0 156 147 147 15,519 231,484,100 237
29 Dec 2020 0 150 137 137 108,090 1,500,192,700 672
30 Dec 2020 0 135 128 128 51,647 662,330,700 343
04 Jan 2021 0 128 120 123 30,395 367,127,300 274
05 Jan 2021 0 130 115 128 44,644 548,199,500 508
06 Jan 2021 0 147 127 141 159,442 2,240,273,700 1,475
07 Jan 2021 0 153 133 153 109,065 1,566,697,200 869
08 Jan 2021 0 156 145 149 68,830 1,038,245,700 634
11 Jan 2021 0 150 140 141 23,691 339,635,000 320
12 Jan 2021 0 142 132 132 24,265 328,880,900 204
13 Jan 2021 0 148 123 136 23,672 322,555,300 357
14 Jan 2021 0 147 128 135 27,009 377,149,000 229
15 Jan 2021 0 139 129 131 45,388 593,647,200 359
18 Jan 2021 0 134 127 128 9,482 122,683,300 165
19 Jan 2021 0 130 123 124 8,633 108,024,400 199
20 Jan 2021 0 129 120 127 8,108 100,566,000 193
21 Jan 2021 0 134 126 131 16,458 213,629,400 315
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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