Efek Terdaftar

ICTSI JASA PRIMA Tbk, PT (d/h Maharlika Indonesia Tbk, PT d/h Karwell Indonesia Tbk, PT)

Security name
ICTSI JASA PRIMA Tbk
Issuer
ICTSI JASA PRIMA Tbk, PT (d/h Maharlika Indonesia Tbk, PT d/h Karwell Indonesia Tbk, PT)
ISIN Code
ID1000079205
Short Code
KARW
Type
Saham Biasa
Listing Date
20 Desember 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
587,152,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
07 Februari 2002
Activity Sector
TRANSPORTATION
Number of Securities
587,152,700 (Total)
As of 25 Jan 2022
99.77% Scripless = 585,805,000.000
Local Percentage
14.87%
Foreign Percentage
84.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 66 62 63 2,552 16,079,600 21
02 Feb 2021 0 66 60 66 662 4,081,900 17
03 Feb 2021 0 66 62 62 58 367,000 12
04 Feb 2021 0 68 59 60 857 5,220,300 48
08 Feb 2021 0 64 61 63 42 264,800 14
09 Feb 2021 0 65 59 63 175 1,085,600 26
10 Feb 2021 0 72 61 71 176 1,158,000 34
15 Feb 2021 0 69 63 63 4,780 30,442,000 73
16 Feb 2021 0 66 62 65 2,205 13,930,200 41
24 Feb 2021 0 65 61 63 496 3,052,000 19
01 Mar 2021 0 65 63 64 266 1,699,000 20
04 Mar 2021 0 65 63 63 52 332,600 7
05 Mar 2021 0 70 63 68 7,654 51,034,500 77
08 Mar 2021 0 72 68 69 1,983 13,682,500 52
10 Mar 2021 0 69 65 68 188 1,247,800 16
12 Mar 2021 0 69 65 66 129 839,200 10
15 Mar 2021 0 70 63 70 2,885 20,179,100 16
18 Mar 2021 0 70 65 65 2,456 16,059,900 34
19 Mar 2021 0 68 64 66 942 6,120,200 29
25 Mar 2021 0 66 63 63 298 1,914,000 41
29 Mar 2021 0 64 62 64 380 2,383,600 13
31 Mar 2021 0 72 61 62 2,728 18,087,000 88
01 Apr 2021 0 65 61 64 361 2,298,900 21
05 Apr 2021 0 65 62 65 6 38,400 4
06 Apr 2021 0 65 65 65 194 1,261,000 8
07 Apr 2021 0 65 62 64 574 3,595,100 16
08 Apr 2021 0 67 64 66 97 642,300 14
09 Apr 2021 0 66 64 64 637 4,088,400 10
12 Apr 2021 0 67 60 61 4,640 28,595,900 35
13 Apr 2021 0 74 62 64 47,269 320,868,600 639
14 Apr 2021 0 86 67 86 176,696 1,390,779,200 1,806
15 Apr 2021 0 115 93 105 393,751 4,244,883,800 4,428
16 Apr 2021 0 108 98 98 5,046 49,747,400 139
19 Apr 2021 0 98 92 93 83,164 772,198,300 600
20 Apr 2021 0 115 88 98 363,813 3,848,669,200 3,360
21 Apr 2021 0 105 94 105 136,454 1,380,203,000 711
22 Apr 2021 0 124 98 103 482,251 5,596,596,100 4,318
23 Apr 2021 0 126 99 112 391,983 4,471,962,400 3,564
26 Apr 2021 0 115 107 109 32,141 352,301,300 429
27 Apr 2021 0 134 102 125 564,147 6,829,801,100 4,911
28 Apr 2021 0 132 119 127 246,590 3,116,285,900 2,390
29 Apr 2021 0 132 121 124 132,452 1,687,927,100 1,573
30 Apr 2021 0 125 116 116 57,030 676,778,100 737
03 May 2021 0 126 114 126 93,659 1,133,617,500 970
04 May 2021 0 143 118 120 444,266 5,870,504,500 4,271
05 May 2021 0 135 119 131 237,758 3,075,900,900 2,270
06 May 2021 0 134 128 129 61,695 805,730,500 595
07 May 2021 0 130 121 122 36,222 452,403,200 436
10 May 2021 0 125 114 115 70,963 835,066,200 604
11 May 2021 0 124 110 121 175,695 2,092,399,800 1,447
17 May 2021 0 121 113 113 48,854 559,537,200 683
18 May 2021 0 130 107 116 312,692 3,792,775,900 2,609
19 May 2021 0 120 108 110 49,087 555,243,400 744
20 May 2021 0 148 105 148 315,593 4,237,869,900 2,355
24 May 2021 0 139 138 138 3,154 43,529,800 60
25 May 2021 0 168 129 130 231,145 3,012,425,300 1,284
27 May 2021 0 133 121 122 122,055 1,487,428,600 1,268
28 May 2021 0 125 118 119 24,597 298,761,300 559
31 May 2021 0 127 115 115 52,348 632,920,300 824
02 Jun 2021 0 121 114 116 20,066 233,443,000 329
03 Jun 2021 0 133 116 119 329,072 4,066,024,900 2,656
04 Jun 2021 0 121 115 115 43,640 508,370,800 686
07 Jun 2021 0 118 115 115 17,927 208,016,900 256
08 Jun 2021 0 126 115 118 214,043 2,601,645,400 1,925
09 Jun 2021 0 122 116 117 58,029 693,297,000 662
10 Jun 2021 0 127 118 121 109,049 1,333,534,700 1,441
11 Jun 2021 0 123 116 117 35,449 417,993,700 487
14 Jun 2021 0 118 116 117 19,810 231,708,500 202
15 Jun 2021 0 126 115 116 172,357 2,090,181,600 2,389
16 Jun 2021 0 119 112 112 47,219 541,368,300 655
17 Jun 2021 0 119 107 112 76,182 856,808,700 1,174
18 Jun 2021 0 114 105 105 39,332 424,760,500 437
21 Jun 2021 0 110 98 105 58,992 617,183,800 621
22 Jun 2021 0 110 103 103 41,415 441,499,200 291
23 Jun 2021 0 107 101 104 18,062 187,829,600 251
24 Jun 2021 0 127 102 122 302,878 3,607,910,100 2,893
25 Jun 2021 0 124 114 114 46,996 540,386,200 783
28 Jun 2021 0 114 107 107 97,684 1,057,961,400 839
29 Jun 2021 0 112 103 103 60,463 647,351,100 625
30 Jun 2021 0 110 100 103 76,295 804,145,800 661
01 Jul 2021 0 116 102 103 141,568 1,519,358,300 1,292
02 Jul 2021 0 108 102 103 40,009 420,236,500 310
05 Jul 2021 0 115 102 105 213,636 2,354,599,700 1,848
06 Jul 2021 0 116 103 114 267,151 2,980,221,100 2,220
07 Jul 2021 0 115 107 107 81,425 881,639,600 991
08 Jul 2021 0 109 104 105 32,549 343,313,300 503
09 Jul 2021 0 109 103 103 43,125 456,030,800 688
12 Jul 2021 0 106 100 104 15,161 157,053,200 320
13 Jul 2021 0 110 102 103 35,030 367,078,100 531
14 Jul 2021 0 109 102 103 64,533 680,971,500 852
15 Jul 2021 0 107 103 103 33,982 355,347,600 527
16 Jul 2021 0 106 103 105 16,936 177,273,500 267
19 Jul 2021 0 106 103 104 11,269 117,441,700 208
21 Jul 2021 0 105 103 104 10,904 113,218,100 278
22 Jul 2021 0 105 103 104 14,109 146,098,000 158
23 Jul 2021 0 114 103 105 135,795 1,469,903,600 2,008
26 Jul 2021 0 106 103 104 20,610 214,469,400 346
27 Jul 2021 0 110 103 105 26,979 284,349,300 498
28 Jul 2021 0 106 104 105 13,503 141,826,800 189
29 Jul 2021 0 106 103 104 10,353 107,447,300 158
30 Jul 2021 0 104 103 104 7,916 82,051,000 85
02 Aug 2021 0 105 102 103 8,825 91,227,600 142
03 Aug 2021 0 104 101 101 14,562 148,706,100 217
04 Aug 2021 0 102 98 102 18,834 187,323,700 271
05 Aug 2021 0 103 99 101 6,821 68,523,000 131
06 Aug 2021 0 101 95 98 9,082 89,408,800 142
09 Aug 2021 0 98 92 92 18,275 169,621,700 333
10 Aug 2021 0 92 86 86 14,088 122,233,400 184
12 Aug 2021 0 95 80 80 39,061 331,540,800 543
13 Aug 2021 0 85 76 76 9,733 76,327,500 224
16 Aug 2021 0 102 75 90 292,224 2,736,317,100 2,822
18 Aug 2021 0 93 84 84 14,006 118,734,100 137
19 Aug 2021 0 100 79 81 191,920 1,733,119,500 2,260
20 Aug 2021 0 90 77 83 32,576 278,582,100 656
23 Aug 2021 0 92 79 84 47,538 409,019,400 763
24 Aug 2021 0 108 84 87 345,823 3,442,365,300 2,476
25 Aug 2021 0 98 85 88 77,347 707,340,600 933
26 Aug 2021 0 104 88 99 196,237 1,903,300,500 2,193
27 Aug 2021 0 102 93 93 98,403 960,088,200 1,574
30 Aug 2021 0 104 92 93 236,588 2,331,912,000 1,954
31 Aug 2021 0 100 93 97 110,404 1,061,991,100 963
01 Sep 2021 0 113 95 100 387,915 4,079,789,200 3,708
02 Sep 2021 0 107 100 102 84,239 870,449,700 1,385
03 Sep 2021 0 104 97 97 50,741 510,623,400 788
06 Sep 2021 0 99 94 95 27,761 265,062,900 380
07 Sep 2021 0 103 95 95 87,708 866,154,500 1,115
08 Sep 2021 0 101 95 98 55,202 542,287,800 608
09 Sep 2021 0 99 96 96 18,274 177,194,500 191
10 Sep 2021 0 97 94 95 9,927 94,428,200 161
13 Sep 2021 0 97 94 94 18,766 178,472,500 352
14 Sep 2021 0 98 93 95 51,649 494,238,300 489
15 Sep 2021 0 104 95 99 223,942 2,239,276,600 1,991
16 Sep 2021 0 101 96 98 28,302 278,942,100 344
17 Sep 2021 0 98 93 94 36,710 348,297,000 334
20 Sep 2021 0 101 94 96 58,545 567,893,700 683
21 Sep 2021 0 103 96 98 135,325 1,347,726,100 1,382
22 Sep 2021 0 101 97 99 52,323 515,207,000 806
23 Sep 2021 0 107 98 100 157,064 1,610,789,200 1,521
24 Sep 2021 0 104 98 98 58,257 585,775,800 532
27 Sep 2021 0 100 94 96 32,194 311,250,200 318
28 Sep 2021 0 97 93 93 17,515 165,267,900 334
29 Sep 2021 0 95 89 92 19,885 180,430,700 270
30 Sep 2021 0 94 91 91 9,041 82,973,300 204
01 Oct 2021 0 95 89 94 33,468 311,150,200 393
04 Oct 2021 0 95 91 92 11,560 106,641,700 203
05 Oct 2021 0 94 91 92 11,663 107,148,200 153
06 Oct 2021 0 93 91 91 7,704 70,323,200 101
07 Oct 2021 0 97 91 94 40,683 383,368,800 363
08 Oct 2021 0 99 92 94 18,708 176,249,000 308
11 Oct 2021 0 94 90 90 17,601 160,152,000 194
12 Oct 2021 0 93 90 90 17,502 159,673,100 164
13 Oct 2021 0 92 88 88 28,471 255,946,200 227
14 Oct 2021 0 93 88 89 22,016 199,412,800 248
15 Oct 2021 0 92 89 89 5,875 52,428,200 85
18 Oct 2021 0 93 89 93 11,286 103,754,200 146
19 Oct 2021 0 95 90 91 21,281 196,649,300 318
21 Oct 2021 0 92 89 90 7,704 69,783,700 83
22 Oct 2021 0 96 90 91 4,648 42,287,400 80
25 Oct 2021 0 92 90 91 4,154 37,582,700 62
26 Oct 2021 0 95 91 95 19,701 183,380,500 201
27 Oct 2021 0 94 90 92 18,636 170,745,900 164
28 Oct 2021 0 94 91 92 7,359 67,974,800 163
29 Oct 2021 0 100 92 93 198,760 1,909,775,300 1,667
01 Nov 2021 0 117 91 104 754,570 8,046,440,100 7,427
02 Nov 2021 0 108 100 101 182,539 1,896,132,700 1,655
03 Nov 2021 0 108 101 105 102,815 1,075,714,400 805
04 Nov 2021 0 107 101 103 128,055 1,335,462,900 632
05 Nov 2021 0 106 102 103 80,858 842,155,700 481
08 Nov 2021 0 103 101 102 17,090 173,813,800 184
09 Nov 2021 0 116 98 104 591,821 6,337,499,200 4,356
10 Nov 2021 0 107 102 105 136,618 1,436,655,900 1,076
11 Nov 2021 0 110 105 106 116,186 1,239,515,300 1,043
12 Nov 2021 0 109 104 106 110,655 1,178,841,200 810
15 Nov 2021 0 108 99 102 94,669 975,373,200 2,705
16 Nov 2021 0 108 95 103 86,527 910,119,000 491
17 Nov 2021 0 106 96 102 59,318 614,843,600 307
18 Nov 2021 0 106 95 99 139,822 1,440,475,300 552
19 Nov 2021 0 108 99 108 278,990 2,912,191,100 4,267
22 Nov 2021 0 113 101 101 196,993 2,105,814,900 2,180
23 Nov 2021 0 108 99 102 104,268 1,071,796,900 546
24 Nov 2021 0 109 100 105 349,714 3,694,112,900 4,344
25 Nov 2021 0 108 103 104 102,014 1,071,889,900 438
26 Nov 2021 0 107 102 105 136,192 1,430,554,900 698
29 Nov 2021 0 107 100 103 81,911 857,137,100 362
30 Nov 2021 0 106 101 102 76,355 792,588,300 333
01 Dec 2021 0 106 100 103 84,287 875,491,400 273
02 Dec 2021 0 105 101 103 59,270 613,605,000 168
03 Dec 2021 0 105 96 102 70,692 713,604,100 360
06 Dec 2021 0 103 97 99 53,173 538,212,100 203
07 Dec 2021 0 102 97 98 30,479 304,225,400 123
08 Dec 2021 0 99 96 98 4,022 39,354,300 80
09 Dec 2021 0 99 96 98 14,791 145,222,500 98
10 Dec 2021 0 102 96 99 133,089 1,322,296,700 2,986
13 Dec 2021 0 98 95 95 36,974 356,080,900 319
14 Dec 2021 0 103 95 97 212,383 2,106,902,400 2,019
15 Dec 2021 0 104 97 97 194,761 1,950,935,300 5,454
16 Dec 2021 0 109 97 98 365,720 3,781,832,500 4,934
17 Dec 2021 0 132 100 118 1,346,741 16,078,299,400 23,883
20 Dec 2021 0 121 110 112 301,091 3,387,534,200 2,430
21 Dec 2021 0 121 108 113 451,928 5,175,580,100 4,792
22 Dec 2021 0 117 110 114 188,126 2,140,805,900 1,022
23 Dec 2021 0 142 110 121 1,131,973 14,575,091,200 11,036
24 Dec 2021 0 123 115 116 73,291 867,782,900 1,249
27 Dec 2021 0 125 112 117 270,263 3,252,582,800 3,118
28 Dec 2021 0 157 116 157 1,771,358 25,769,531,000 47,873
29 Dec 2021 0 172 147 147 1,157,737 18,763,511,100 15,562
30 Dec 2021 0 151 137 137 371,508 5,298,424,900 4,095
03 Jan 2022 0 137 128 128 148,439 1,909,732,000 1,725
04 Jan 2022 0 140 126 133 254,273 3,390,871,500 3,697
05 Jan 2022 0 138 130 131 89,579 1,191,461,300 1,373
06 Jan 2022 0 137 127 133 123,951 1,642,690,900 1,857
07 Jan 2022 0 153 133 147 1,094,574 15,874,273,300 11,790
10 Jan 2022 0 198 137 198 2,192,861 38,748,824,200 44,331
11 Jan 2022 0 258 185 185 4,108,975 90,361,189,900 92,280
12 Jan 2022 0 208 173 176 491,806 9,457,830,100 8,914
13 Jan 2022 0 212 177 188 985,478 19,424,074,900 16,769
14 Jan 2022 0 210 181 200 665,302 13,153,679,200 11,162
17 Jan 2022 0 218 195 206 546,418 11,361,393,500 8,748
18 Jan 2022 0 226 199 216 755,351 16,352,278,800 9,809
19 Jan 2022 0 228 202 204 369,509 7,912,008,600 5,444
20 Jan 2022 0 218 193 196 149,069 3,089,641,100 3,179
21 Jan 2022 0 210 196 198 120,482 2,439,896,300 2,642
24 Jan 2022 0 210 195 210 267,077 5,486,042,200 5,052
25 Jan 2022 0 214 196 196 166,691 3,390,307,400 2,870

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 18 Sep 2019 11 Oct 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 16 Nov 2017 11 Dec 2017 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Proxy Voting   - 07 Mar 2016 30 Mar 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 29 Dec 2014 23 Jan 2015 Active
Proxy Voting   - 03 Jun 2014 19 Jun 2014 Active
Proxy Voting   - 19 Jul 2013 12 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 28 Dec 2012 15 Jan 2013 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 18 Apr 2012 03 May 2012 Active
Proxy Voting   - 14 Oct 2011 01 Nov 2011 Active
Proxy Voting   - 07 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 14 May 2010 04 Jun 2010 Active
Proxy Voting   - 29 May 2009 15 Jun 2009 Active
Proxy Voting   - 26 May 2008 12 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 09 Jan 2007 24 Jan 2007 Active
Proxy Voting   - 07 Dec 2006 22 Dec 2006 Cancelled
Proxy Voting   - 15 Sep 2006 03 Oct 2006 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Cancelled
Proxy Voting   - 13 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 31 May 2005 16 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 04 Jun 2002 21 Jun 2002 Active