Efek Terdaftar

Jakarta Setiabudi Internasional Tbk, PT d/h Jakarta Setiabudi Property Tbk, PT

Security name
Jakarta Setiabudi Internasional Tbk
Issuer
Jakarta Setiabudi Internasional Tbk, PT d/h Jakarta Setiabudi Property Tbk, PT
ISIN Code
ID1000082001
Short Code
JSPT
Type
Saham Biasa
Listing Date
12 Januari 1998
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
2,318,736,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
2,318,736,000 (Total)
As of 21 Jan 2022
88.02% Scripless = 2,040,954,056.000
Local Percentage
70.80%
Foreign Percentage
17.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2021 0 850 845 850 93 7,859,000 2
29 Jan 2021 0 850 850 850 93 7,905,000 1
01 Feb 2021 0 850 850 850 93 7,905,000 1
02 Feb 2021 0 850 820 825 149 12,524,500 6
10 Feb 2021 0 910 860 860 95 8,175,000 3
11 Feb 2021 0 860 860 860 95 8,170,000 2
15 Feb 2021 0 900 860 860 98 8,436,000 3
16 Feb 2021 0 885 830 830 125 10,667,500 7
17 Feb 2021 0 830 830 830 95 7,885,000 1
22 Feb 2021 0 830 820 820 112 9,277,500 5
24 Feb 2021 0 820 820 820 97 7,954,000 1
25 Feb 2021 0 895 830 835 101 8,396,000 5
01 Mar 2021 0 835 835 835 97 8,099,500 2
03 Mar 2021 0 875 855 865 100 8,554,500 4
04 Mar 2021 0 865 850 850 152 13,070,000 8
05 Mar 2021 0 860 850 860 149 12,668,000 5
08 Mar 2021 0 860 860 860 79 6,794,000 1
09 Mar 2021 0 870 860 860 90 7,741,500 6
10 Mar 2021 0 860 855 855 200 17,151,500 5
12 Mar 2021 0 855 855 855 96 8,208,000 1
16 Mar 2021 0 850 825 825 108 9,160,000 3
17 Mar 2021 0 830 825 830 124 10,280,000 3
18 Mar 2021 0 830 830 830 100 8,300,000 1
19 Mar 2021 0 830 830 830 100 8,300,000 1
22 Mar 2021 0 830 830 830 100 8,300,000 1
23 Mar 2021 0 830 820 820 130 10,765,000 4
24 Mar 2021 0 830 820 830 101 8,283,000 2
25 Mar 2021 0 830 830 830 3 249,000 2
26 Mar 2021 0 0 0 0 0 0 0
29 Mar 2021 0 0 0 0 0 0 0
30 Mar 2021 0 0 0 0 0 0 0
31 Mar 2021 0 0 0 0 0 0 0
01 Apr 2021 0 0 0 0 0 0 0
05 Apr 2021 0 830 830 830 100 8,300,000 1
06 Apr 2021 0 830 830 830 63 5,229,000 2
07 Apr 2021 0 830 800 800 105 8,599,500 6
08 Apr 2021 0 815 815 815 67 5,460,500 2
09 Apr 2021 0 815 815 815 67 5,460,500 3
13 Apr 2021 0 890 815 860 99 8,216,500 19
14 Apr 2021 0 885 810 825 102 8,661,000 31
15 Apr 2021 0 875 815 830 9 762,500 8
16 Apr 2021 0 885 825 825 16 1,362,500 15
19 Apr 2021 0 825 825 825 1 82,500 1
20 Apr 2021 0 815 815 815 2 163,000 1
21 Apr 2021 0 0 0 0 0 0 0
22 Apr 2021 0 0 0 0 0 0 0
23 Apr 2021 0 0 0 0 0 0 0
26 Apr 2021 0 0 0 0 0 0 0
28 Apr 2021 0 0 0 0 0 0 0
29 Apr 2021 0 0 0 0 0 0 0
03 May 2021 0 880 830 865 5 423,500 3
04 May 2021 0 845 805 805 6 487,000 3
05 May 2021 0 820 820 820 5 410,000 2
06 May 2021 0 0 0 0 0 0 0
07 May 2021 0 0 0 0 0 0 0
10 May 2021 0 0 0 0 0 0 0
11 May 2021 0 815 815 815 8 652,000 2
17 May 2021 0 0 0 0 0 0 0
18 May 2021 0 805 805 805 1 80,500 1
19 May 2021 0 815 815 815 5 407,500 2
20 May 2021 0 810 810 810 1 81,000 1
21 May 2021 0 815 810 815 2 162,500 2
24 May 2021 0 865 835 835 2 170,000 2
25 May 2021 0 805 805 805 1 80,500 1
27 May 2021 0 0 0 0 0 0 0
31 May 2021 0 845 845 845 6 507,000 5
02 Jun 2021 0 840 810 840 7 585,000 5
03 Jun 2021 0 840 830 835 10 838,000 9
07 Jun 2021 0 835 835 835 6 501,000 6
08 Jun 2021 0 805 805 805 1 80,500 1
09 Jun 2021 0 0 0 0 0 0 0
10 Jun 2021 0 0 0 0 0 0 0
11 Jun 2021 0 0 0 0 0 0 0
15 Jun 2021 0 810 810 810 1 81,000 1
16 Jun 2021 0 0 0 0 0 0 0
17 Jun 2021 0 810 785 785 2 159,500 2
18 Jun 2021 0 785 785 785 10 785,000 1
21 Jun 2021 0 0 0 0 0 0 0
22 Jun 2021 0 0 0 0 0 0 0
23 Jun 2021 0 785 785 785 11 863,500 1
24 Jun 2021 0 0 0 0 0 0 0
28 Jun 2021 0 790 790 790 1 79,000 1
29 Jun 2021 0 0 0 0 0 0 0
30 Jun 2021 0 0 0 0 0 0 0
01 Jul 2021 0 890 805 805 3 253,500 3
02 Jul 2021 0 0 0 0 0 0 0
05 Jul 2021 0 870 860 860 6 519,000 6
06 Jul 2021 0 870 805 855 46 3,743,000 13
07 Jul 2021 0 0 0 0 0 0 0
08 Jul 2021 0 850 850 850 1 85,000 1
09 Jul 2021 0 0 0 0 0 0 0
12 Jul 2021 0 840 840 840 1 84,000 1
14 Jul 2021 0 0 0 0 0 0 0
15 Jul 2021 0 0 0 0 0 0 0
16 Jul 2021 0 805 805 805 35 2,817,500 8
19 Jul 2021 0 0 0 0 0 0 0
21 Jul 2021 0 805 805 805 1 80,500 1
22 Jul 2021 0 0 0 0 0 0 0
23 Jul 2021 0 805 805 805 3 241,500 1
26 Jul 2021 0 0 0 0 0 0 0
27 Jul 2021 0 855 800 800 101 8,085,500 12
28 Jul 2021 0 800 800 800 12 960,000 4
29 Jul 2021 0 855 855 855 10 855,000 3
30 Jul 2021 0 0 0 0 0 0 0
02 Aug 2021 0 0 0 0 0 0 0
03 Aug 2021 0 0 0 0 0 0 0
04 Aug 2021 0 880 855 880 50 4,392,500 7
05 Aug 2021 0 850 825 825 26 2,150,000 8
06 Aug 2021 0 0 0 0 0 0 0
09 Aug 2021 0 0 0 0 0 0 0
10 Aug 2021 0 0 0 0 0 0 0
12 Aug 2021 0 0 0 0 0 0 0
13 Aug 2021 0 0 0 0 0 0 0
16 Aug 2021 0 0 0 0 0 0 0
18 Aug 2021 0 0 0 0 0 0 0
19 Aug 2021 0 805 800 800 106 8,505,500 8
20 Aug 2021 0 800 800 800 1 80,000 1
23 Aug 2021 0 800 800 800 27 2,160,000 2
24 Aug 2021 0 800 745 800 162 12,843,000 9
25 Aug 2021 0 800 755 760 16 1,213,000 4
26 Aug 2021 0 765 765 765 3 229,500 2
27 Aug 2021 0 0 0 0 0 0 0
31 Aug 2021 0 0 0 0 0 0 0
02 Sep 2021 0 765 760 760 10 762,000 4
03 Sep 2021 0 0 0 0 0 0 0
07 Sep 2021 0 0 0 0 0 0 0
08 Sep 2021 0 0 0 0 0 0 0
09 Sep 2021 0 0 0 0 0 0 0
10 Sep 2021 0 0 0 0 0 0 0
14 Sep 2021 0 0 0 0 0 0 0
16 Sep 2021 0 770 770 770 2 154,000 1
20 Sep 2021 0 770 770 770 13 1,001,000 3
23 Sep 2021 0 795 795 795 11 874,500 4
24 Sep 2021 0 795 790 790 3 237,500 2
28 Sep 2021 0 790 790 790 1 79,000 1
29 Sep 2021 0 790 790 790 9 711,000 2
30 Sep 2021 0 0 0 0 0 0 0
04 Oct 2021 0 0 0 0 0 0 0
05 Oct 2021 0 890 780 820 14 1,151,500 9
06 Oct 2021 0 825 785 785 22 1,765,000 11
07 Oct 2021 0 770 770 770 1 77,000 1
08 Oct 2021 0 790 790 790 1 79,000 1
11 Oct 2021 0 790 790 790 2 158,000 2
12 Oct 2021 0 785 775 775 8 621,500 4
14 Oct 2021 0 775 775 775 3 232,500 1
15 Oct 2021 0 0 0 0 0 0 0
18 Oct 2021 0 0 0 0 0 0 0
19 Oct 2021 0 790 790 790 6 474,000 3
21 Oct 2021 0 0 0 0 0 0 0
22 Oct 2021 0 0 0 0 0 0 0
25 Oct 2021 0 790 790 790 1 79,000 1
26 Oct 2021 0 775 775 775 1 77,500 1
27 Oct 2021 0 775 775 775 5 387,500 3
28 Oct 2021 0 0 0 0 0 0 0
29 Oct 2021 0 775 775 775 1 77,500 1
01 Nov 2021 0 0 0 0 0 0 0
02 Nov 2021 0 0 0 0 0 0 0
03 Nov 2021 0 795 795 795 9 715,500 2
05 Nov 2021 0 800 800 800 2 160,000 2
08 Nov 2021 0 800 800 800 5 400,000 5
09 Nov 2021 0 0 0 0 0 0 0
11 Nov 2021 0 0 0 0 0 0 0
12 Nov 2021 0 800 795 800 2 159,500 2
15 Nov 2021 0 795 750 795 6 463,500 5
16 Nov 2021 0 0 0 0 0 0 0
17 Nov 2021 0 0 0 0 0 0 0
18 Nov 2021 0 790 790 790 10 790,000 1
19 Nov 2021 0 800 785 795 10 795,000 7
22 Nov 2021 0 800 800 800 1 80,000 1
23 Nov 2021 0 800 760 795 140 10,900,000 13
24 Nov 2021 0 800 800 800 8 640,000 3
25 Nov 2021 0 0 0 0 0 0 0
26 Nov 2021 0 800 800 800 76 6,080,000 4
29 Nov 2021 0 0 0 0 0 0 0
30 Nov 2021 0 0 0 0 0 0 0
01 Dec 2021 0 0 0 0 0 0 0
02 Dec 2021 0 0 0 0 0 0 0
03 Dec 2021 0 0 0 0 0 0 0
06 Dec 2021 0 800 800 800 1 80,000 1
07 Dec 2021 0 845 845 845 5 422,500 4
08 Dec 2021 0 825 790 825 205 16,399,000 6
09 Dec 2021 0 820 770 780 3 237,000 3
10 Dec 2021 0 780 780 780 2 156,000 2
13 Dec 2021 0 0 0 0 0 0 0
14 Dec 2021 0 0 0 0 0 0 0
15 Dec 2021 0 0 0 0 0 0 0
16 Dec 2021 0 755 755 755 1 75,500 1
17 Dec 2021 0 0 0 0 0 0 0
20 Dec 2021 0 0 0 0 0 0 0
21 Dec 2021 0 0 0 0 0 0 0
22 Dec 2021 0 0 0 0 0 0 0
23 Dec 2021 0 0 0 0 0 0 0
24 Dec 2021 0 0 0 0 0 0 0
27 Dec 2021 0 0 0 0 0 0 0
28 Dec 2021 0 755 755 755 6 453,000 1
29 Dec 2021 0 0 0 0 0 0 0
30 Dec 2021 0 0 0 0 0 0 0
03 Jan 2022 0 755 755 755 2 151,000 1
04 Jan 2022 0 0 0 0 0 0 0
05 Jan 2022 0 0 0 0 0 0 0
06 Jan 2022 0 0 0 0 0 0 0
07 Jan 2022 0 0 0 0 0 0 0
10 Jan 2022 0 0 0 0 0 0 0
11 Jan 2022 0 765 765 765 6 459,000 1
12 Jan 2022 0 0 0 0 0 0 0
13 Jan 2022 0 815 815 815 1 81,500 1
14 Jan 2022 0 0 0 0 0 0 0
17 Jan 2022 0 0 0 0 0 0 0
18 Jan 2022 0 0 0 0 0 0 0
19 Jan 2022 0 815 815 815 2 163,000 2
20 Jan 2022 0 0 0 0 0 0 0
21 Jan 2022 0 0 0 0 0 0 0

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jun 2021 30 Jun 2021 Active
Cash Dividend (1 JSPT : 10 IDR) 31 Aug 2020 02 Sep 2020 24 Sep 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Cash Dividend (1 JSPT : 19 IDR) 10 Jun 2019 12 Jun 2019 26 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Cash Dividend (1 JSPT : 19 IDR) 22 Jun 2018 27 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 JSPT : 18 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 07 Nov 2016 30 Nov 2016 Active
Cash Dividend (1 JSPT : 17 IDR) 09 Jun 2016 14 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 JSPT : 16 IDR) 18 Jun 2015 23 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Cash Dividend (1 JSPT : 14 IDR) 26 Jun 2014 01 Jul 2014 15 Jul 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Cash Dividend (1 JSPT : 12 IDR) 16 Jul 2013 19 Jul 2013 02 Aug 2013 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Cash Dividend (1 JSPT : 10 IDR) 14 Jun 2012 19 Jun 2012 02 Jul 2012 Active
Proxy Voting   - 08 May 2012 24 May 2012 Active
Proxy Voting   - 30 Sep 2011 18 Oct 2011 Active
Cash Dividend (1 JSPT : 8 IDR) 27 May 2011 01 Jun 2011 16 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Cash Dividend (1 JSPT : 6 IDR) 26 May 2010 01 Jun 2010 15 Jun 2010 Active
Proxy Voting   - 15 Apr 2010 03 May 2010 Active
Proxy Voting   - 19 May 2009 04 Jun 2009 Active
Proxy Voting   - 19 May 2008 05 Jun 2008 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 27 Apr 2007 15 May 2007 Cancelled
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 07 May 2004 25 May 2004 Active
Proxy Voting   - 01 Dec 2003 17 Dec 2003 Active
Proxy Voting   - 10 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 25 Mar 2003 14 Apr 2003 Active
Right Distribution   27 Nov 2002 02 Dec 2002 04 Dec 2002 Active
Proxy Voting   - 30 Oct 2002 15 Nov 2002 Active
Proxy Voting   - 24 Sep 2002 11 Oct 2002 Active
Proxy Voting   - 25 Mar 2002 10 Apr 2002 Active