Efek Terdaftar

Jaya Konstruksi Manggala Pratama Tbk PT

Security name
Jaya Konstruksi Manggala Pratama Tbk
Issuer
Jaya Konstruksi Manggala Pratama Tbk PT
ISIN Code
ID1000129307
Short Code
JKON
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
16,308,519,860.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
16,308,519,860 (Total)
As of 21 Jan 2022
97.63% Scripless = 15,922,516,020.000
Local Percentage
92.48%
Foreign Percentage
5.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 334 312 334 5,683 187,095,000 55
27 Jan 2021 0 330 312 328 4,020 129,962,400 50
01 Feb 2021 0 324 302 302 4,383 136,941,600 32
02 Feb 2021 0 314 300 304 3,941 119,841,400 46
03 Feb 2021 0 302 290 298 8,500 251,482,600 77
05 Feb 2021 0 296 290 294 7,677 224,873,800 77
08 Feb 2021 0 292 284 286 15,257 437,529,000 157
09 Feb 2021 0 286 272 272 7,031 194,825,000 86
11 Feb 2021 0 276 264 274 22,529 615,641,400 90
15 Feb 2021 0 276 270 270 16,217 443,792,000 69
18 Feb 2021 0 274 272 272 10,117 275,485,200 69
19 Feb 2021 0 274 270 274 11,020 298,831,800 78
22 Feb 2021 0 276 268 268 7,593 205,893,600 58
23 Feb 2021 0 270 264 270 3,016 81,150,000 57
24 Feb 2021 0 270 256 266 7,812 205,776,200 92
25 Feb 2021 0 270 252 258 25,115 646,525,600 206
26 Feb 2021 0 276 240 256 8,689 219,518,200 108
01 Mar 2021 0 254 250 254 3,487 88,222,600 65
02 Mar 2021 0 258 248 248 1,756 44,175,000 43
03 Mar 2021 0 258 248 248 221 5,492,800 15
05 Mar 2021 0 254 248 252 420 10,652,400 19
10 Mar 2021 0 252 236 236 17,689 417,877,200 42
12 Mar 2021 0 242 236 242 338 8,146,000 24
17 Mar 2021 0 244 240 240 40 960,800 6
24 Mar 2021 0 240 224 224 13,255 297,261,000 73
26 Mar 2021 0 212 202 206 305 6,340,200 27
29 Mar 2021 0 210 202 204 1,735 35,243,400 26
01 Apr 2021 0 206 200 204 116 2,328,200 10
05 Apr 2021 0 204 200 202 185 3,713,400 13
06 Apr 2021 0 204 198 200 67 1,353,200 16
07 Apr 2021 0 204 200 200 205 4,100,800 17
08 Apr 2021 0 206 200 206 438,842 9,040,013,600 55
12 Apr 2021 0 202 199 202 882 17,586,400 26
13 Apr 2021 0 200 200 200 58 1,160,000 10
14 Apr 2021 0 200 195 195 151 2,975,800 29
15 Apr 2021 0 195 191 195 2,324 45,315,300 16
16 Apr 2021 0 195 192 193 378 7,364,900 18
19 Apr 2021 0 195 190 191 599,183 11,444,396,300 30
21 Apr 2021 0 191 190 191 268 5,108,800 19
23 Apr 2021 0 191 188 190 265 5,035,700 17
26 Apr 2021 0 190 190 190 39 741,000 6
27 Apr 2021 0 195 188 194 473 9,027,500 36
29 Apr 2021 0 194 191 191 95 1,815,400 3
06 May 2021 0 191 183 190 704 13,096,300 24
10 May 2021 0 191 190 190 191 3,637,500 33
11 May 2021 0 190 180 182 273 5,000,000 19
17 May 2021 0 190 180 180 121 2,229,700 24
18 May 2021 0 184 177 180 1,323 23,743,700 31
19 May 2021 0 180 178 179 313 5,592,800 18
20 May 2021 0 179 178 178 236 4,222,300 18
21 May 2021 0 178 177 178 782 13,918,800 29
24 May 2021 0 178 176 178 274 4,856,000 20
25 May 2021 0 180 178 178 246 4,390,700 19
02 Jun 2021 0 178 176 176 1,957 34,762,300 50
03 Jun 2021 0 210 174 174 13,697 252,380,900 544
07 Jun 2021 0 175 173 174 1,062 18,437,900 66
08 Jun 2021 0 174 172 173 560 9,715,700 29
09 Jun 2021 0 173 170 173 556 9,526,300 34
11 Jun 2021 0 174 172 172 651 11,252,700 36
15 Jun 2021 0 172 171 172 284 4,879,800 17
16 Jun 2021 0 173 171 172 1,667 28,694,400 31
18 Jun 2021 0 172 167 167 119 2,006,400 12
21 Jun 2021 0 168 163 164 1,200 19,942,300 48
22 Jun 2021 0 167 164 165 2,378 39,293,600 53
23 Jun 2021 0 167 166 167 203 3,389,600 25
24 Jun 2021 0 169 163 163 843 13,931,000 41
28 Jun 2021 0 164 160 162 601 9,725,200 37
29 Jun 2021 0 164 157 157 1,410 22,433,000 49
30 Jun 2021 0 160 157 158 918 14,562,900 23
02 Jul 2021 0 160 155 159 765 12,084,100 27
06 Jul 2021 0 159 155 159 576 9,123,400 25
07 Jul 2021 0 176 156 158 588 9,470,500 37
08 Jul 2021 0 184 157 160 979 16,663,200 108
09 Jul 2021 0 160 153 154 3,865 59,723,200 122
12 Jul 2021 0 156 150 152 755 11,453,300 62
13 Jul 2021 0 154 150 151 362 5,460,400 36
14 Jul 2021 0 150 146 149 1,476 21,934,900 37
15 Jul 2021 0 149 145 149 440 6,550,800 19
16 Jul 2021 0 149 145 145 1,726 25,067,500 64
19 Jul 2021 0 145 142 144 257 3,708,400 23
21 Jul 2021 0 144 142 143 670 9,569,600 52
22 Jul 2021 0 145 141 141 2,515 35,818,300 60
23 Jul 2021 0 145 143 143 1,131 16,260,500 42
26 Jul 2021 0 144 140 142 3,381 48,282,400 83
27 Jul 2021 0 145 140 143 827 11,879,100 18
28 Jul 2021 0 144 138 140 760 10,591,300 60
30 Jul 2021 0 140 139 139 394 5,504,000 24
02 Aug 2021 0 139 132 134 376 5,078,300 63
03 Aug 2021 0 135 127 130 7,868 102,230,000 122
04 Aug 2021 0 174 130 140 26,094 393,414,500 513
05 Aug 2021 0 140 135 140 13,205 183,776,800 199
06 Aug 2021 0 147 134 140 475,145 6,652,494,500 847
09 Aug 2021 0 145 139 139 170,700 2,392,266,500 207
10 Aug 2021 0 145 137 139 239,927 3,357,440,300 451
12 Aug 2021 0 140 137 138 2,307 32,041,100 40
18 Aug 2021 0 140 137 139 2,266 31,568,700 26
19 Aug 2021 0 141 139 139 114,413 1,601,606,400 69
20 Aug 2021 0 140 138 139 8,152 113,910,600 78
23 Aug 2021 0 140 138 139 27,051 377,456,600 173
24 Aug 2021 0 163 139 143 444,890 6,268,668,300 931
26 Aug 2021 0 165 140 143 17,286 256,704,600 424
27 Aug 2021 0 160 144 152 34,278 517,200,800 491
30 Aug 2021 0 199 152 182 92,514 1,700,544,400 2,564
31 Aug 2021 0 193 170 179 39,805 707,511,700 865
01 Sep 2021 0 187 168 168 14,001 245,939,300 376
02 Sep 2021 0 172 165 170 4,655 78,411,700 175
03 Sep 2021 0 171 159 159 5,869 94,446,300 169
07 Sep 2021 0 171 158 160 14,389 235,433,800 157
08 Sep 2021 0 182 160 168 33,320 571,704,400 680
09 Sep 2021 0 177 160 174 19,691 341,540,100 309
10 Sep 2021 0 175 166 166 6,001 101,338,500 126
14 Sep 2021 0 172 163 172 3,173 53,141,000 103
15 Sep 2021 0 177 168 170 5,006 86,193,100 172
16 Sep 2021 0 174 167 172 2,813 48,191,900 74
17 Sep 2021 0 172 166 167 1,867 31,208,300 78
20 Sep 2021 0 168 160 163 2,580 42,092,800 91
22 Sep 2021 0 173 161 172 3,441 57,975,500 112
24 Sep 2021 0 171 163 170 812 13,693,900 31
27 Sep 2021 0 171 167 167 1,288 21,574,400 26
29 Sep 2021 0 170 157 163 1,586 25,590,300 46
30 Sep 2021 0 170 159 165 22,625 362,254,300 75
01 Oct 2021 0 165 160 163 697 11,281,200 50
04 Oct 2021 0 166 161 165 844 13,795,500 30
05 Oct 2021 0 165 154 154 5,048 78,782,300 118
06 Oct 2021 0 162 154 156 486 7,644,100 47
11 Oct 2021 0 158 153 156 1,375 21,438,800 72
12 Oct 2021 0 156 150 156 2,222 34,205,600 54
13 Oct 2021 0 155 150 150 1,428 21,598,800 67
14 Oct 2021 0 159 149 149 8,641 131,593,700 88
15 Oct 2021 0 151 149 149 5,115 76,532,100 78
18 Oct 2021 0 155 149 149 7,396 110,958,300 111
19 Oct 2021 0 154 149 150 808 12,305,200 37
25 Oct 2021 0 152 143 144 10,590 153,535,700 119
26 Oct 2021 0 145 143 143 2,979 42,760,600 59
27 Oct 2021 0 152 142 145 3,867 56,508,800 127
28 Oct 2021 0 146 135 135 10,453 142,433,400 167
29 Oct 2021 0 148 135 136 14,068 195,109,100 405
01 Nov 2021 0 136 133 135 5,307 71,680,100 116
02 Nov 2021 0 135 133 135 1,934 25,980,700 36
03 Nov 2021 0 135 134 135 3,088 41,661,500 67
04 Nov 2021 0 141 135 136 4,741 64,791,500 184
05 Nov 2021 0 136 134 135 6,771 91,282,000 82
08 Nov 2021 0 136 134 134 2,167 29,146,300 109
09 Nov 2021 0 136 134 135 1,578 21,258,900 61
10 Nov 2021 0 137 134 134 6,796 91,692,700 97
11 Nov 2021 0 167 134 138 103,326 1,546,044,200 2,488
12 Nov 2021 0 146 134 135 55,325 769,871,200 1,672
15 Nov 2021 0 140 134 134 15,017 202,870,000 573
16 Nov 2021 0 138 133 133 12,229 164,388,000 439
17 Nov 2021 0 138 132 132 16,492 219,648,700 626
18 Nov 2021 0 135 131 131 10,620 140,526,500 291
19 Nov 2021 0 134 130 132 4,068 53,462,700 155
22 Nov 2021 0 136 132 133 5,336 71,358,900 326
23 Nov 2021 0 135 131 134 5,173 68,802,200 149
24 Nov 2021 0 138 129 131 33,173 438,003,600 388
25 Nov 2021 0 133 130 130 22,229 289,584,900 343
26 Nov 2021 0 131 129 129 6,765 87,557,800 120
29 Nov 2021 0 130 128 130 6,202 80,025,200 77
30 Nov 2021 0 130 128 129 12,667 163,921,000 133
01 Dec 2021 0 130 127 127 6,440 82,324,500 124
02 Dec 2021 0 130 128 128 2,512 32,241,900 51
03 Dec 2021 0 129 125 125 11,993 152,428,200 169
06 Dec 2021 0 140 125 130 26,689 358,098,900 455
07 Dec 2021 0 131 127 127 5,225 66,924,700 120
08 Dec 2021 0 130 126 126 7,830 99,382,800 112
09 Dec 2021 0 129 125 128 5,780 72,976,400 202
10 Dec 2021 0 128 125 126 2,712 34,329,300 88
13 Dec 2021 0 128 125 127 5,159 65,273,300 121
14 Dec 2021 0 128 125 125 11,860 149,634,700 113
15 Dec 2021 0 127 124 124 17,062 213,983,300 182
16 Dec 2021 0 126 124 124 10,098 125,770,400 152
17 Dec 2021 0 125 123 124 2,336 28,935,500 71
20 Dec 2021 0 124 122 124 6,434 79,167,200 97
21 Dec 2021 0 124 122 124 5,704 70,492,600 58
22 Dec 2021 0 125 122 125 3,680 45,820,000 86
23 Dec 2021 0 125 121 125 9,243 113,140,500 95
24 Dec 2021 0 125 119 125 14,172 171,628,800 146
27 Dec 2021 0 125 121 121 7,287 88,875,600 135
28 Dec 2021 0 124 121 123 3,000 36,792,000 68
29 Dec 2021 0 125 119 125 24,467 298,439,500 137
03 Jan 2022 0 124 122 123 8,136 99,503,800 67
04 Jan 2022 0 125 115 119 28,723 339,609,100 555
05 Jan 2022 0 120 117 120 3,475 41,337,200 91
06 Jan 2022 0 120 118 120 1,229 14,677,500 29
07 Jan 2022 0 121 118 118 1,063 12,668,000 37
10 Jan 2022 0 121 115 115 30,516 352,588,000 208
11 Jan 2022 0 116 114 114 12,688 145,504,800 110
12 Jan 2022 0 115 112 113 2,936 33,202,400 65
13 Jan 2022 0 115 112 113 1,595 18,055,300 47
14 Jan 2022 0 114 113 114 1,927 21,937,100 40
17 Jan 2022 0 115 112 113 2,082 23,527,800 55
18 Jan 2022 0 114 109 110 50,489 556,215,700 132
19 Jan 2022 0 114 110 111 1,757 19,614,200 67
20 Jan 2022 0 114 110 113 333 3,707,900 23
21 Jan 2022 0 113 108 109 15,282 166,998,700 123

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2021 22 Jun 2021 Active
Cash Dividend (1 JKON : 2.4 IDR) 24 Jul 2020 28 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 23 Jun 2020 16 Jul 2020 Active
Proxy Voting   - 17 Sep 2019 10 Oct 2019 Active
Cash Dividend (1 JKON : 3.3 IDR) 03 Jul 2019 05 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Cash Dividend (1 JKON : 5.8 IDR) 25 Jun 2018 28 Jun 2018 20 Jul 2018 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Nov 2017 11 Dec 2017 Active
Cash Dividend (1 JKON : 6.4 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Cash Dividend (1 JKON : 4.5 IDR) 08 Jun 2016 13 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Cash Dividend (1 JKON : 4.3 IDR) 10 Jun 2015 15 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 11 May 2015 03 Jun 2015 Active
Cash Dividend (1 JKON : 4.2 IDR) 19 Jun 2014 24 Jun 2014 08 Jul 2014 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Mandatory Conversion (1 JKON : 5 JKON ) - 30 Sep 2013 01 Oct 2013 Active
Cash Dividend (1 JKON : 18.5 IDR) 12 Jul 2013 17 Jul 2013 31 Jul 2013 Active
Right Distribution (9 JKON : 1 JKON-R ) 01 Jul 2013 04 Jul 2013 05 Jul 2013 Active
Proxy Voting   - 05 Jun 2013 24 Jun 2013 Active
Cash Dividend (1 JKON : 15 IDR) 15 Jun 2012 20 Jun 2012 04 Jul 2012 Active
Proxy Voting   - 04 May 2012 22 May 2012 Active
Cash Dividend (1 JKON : 13 IDR) 30 Jun 2011 05 Jul 2011 19 Jul 2011 Active
Proxy Voting   - 20 May 2011 07 Jun 2011 Active
Cash Dividend (1 JKON : 14 IDR) 28 Jun 2010 01 Jul 2010 14 Jul 2010 Active
Proxy Voting   - 29 Apr 2010 17 May 2010 Active
Cash Dividend (1 JKON : 10.5 IDR) 10 Jun 2009 15 Jun 2009 24 Jun 2009 Active
Proxy Voting   - 01 May 2009 19 May 2009 Active
Cash Dividend (1 JKON : 8.5 IDR) 06 Jun 2008 11 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 30 Apr 2008 16 May 2008 Active