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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 May 2020 0 52 50 50 1,604 8,020,400 9
02 Jun 2020 0 51 50 50 71 355,100 6
03 Jun 2020 0 53 50 50 1,401 7,145,400 13
09 Jun 2020 0 53 51 51 2,479 12,821,300 29
10 Jun 2020 0 53 51 51 1,129 5,777,900 12
15 Jun 2020 0 51 50 50 1,100 5,530,000 19
16 Jun 2020 0 50 50 50 487 2,435,000 8
17 Jun 2020 0 50 50 50 1,200 6,000,000 3
19 Jun 2020 0 51 50 50 4,779 23,895,200 25
24 Jun 2020 0 50 50 50 289 1,445,000 32
26 Jun 2020 0 50 50 50 470 2,350,000 23
30 Jun 2020 0 57 50 50 5,916 30,242,800 73
08 Jul 2020 0 51 50 51 1,512 7,711,100 7
09 Jul 2020 0 51 50 50 1,515 7,575,800 10
10 Jul 2020 0 0 0 0 0 0 0
15 Jul 2020 0 50 50 50 101 505,000 6
24 Jul 2020 0 51 50 50 432 2,160,100 144
28 Jul 2020 0 51 50 50 800 4,024,100 61
13 Aug 2020 0 53 50 52 93 482,900 9
10 Sep 2020 0 60 50 51 126,735 699,124,800 994
11 Sep 2020 0 57 50 54 140,957 762,144,900 354
14 Sep 2020 0 60 54 57 56,248 320,101,400 183
15 Sep 2020 0 62 55 59 55,236 325,521,000 161
16 Sep 2020 0 62 57 57 41,577 244,519,500 85
18 Sep 2020 0 62 56 57 35,343 206,911,600 60
21 Sep 2020 0 60 54 54 17,594 96,456,600 43
22 Sep 2020 0 54 54 54 145 783,000 7
23 Sep 2020 0 59 52 55 25,895 143,557,900 69
25 Sep 2020 0 58 53 57 47,485 268,681,800 50
29 Sep 2020 0 60 53 54 85,043 472,826,000 126
30 Sep 2020 0 55 53 53 34,722 189,176,500 47
01 Oct 2020 0 55 52 55 18,994 103,011,500 55
02 Oct 2020 0 74 54 74 242,068 1,526,045,500 1,362
05 Oct 2020 0 95 76 78 150,769 1,304,861,200 1,567
06 Oct 2020 0 97 73 78 298,846 2,472,323,900 2,141
07 Oct 2020 0 97 75 81 196,904 1,729,023,300 1,945
08 Oct 2020 0 90 79 85 44,313 378,123,600 448
09 Oct 2020 0 88 80 80 10,615 86,471,600 123
12 Oct 2020 0 81 75 75 7,246 55,073,800 91
13 Oct 2020 0 79 70 72 37,142 271,771,500 326
14 Oct 2020 0 73 68 73 15,006 106,846,900 93
15 Oct 2020 0 83 70 72 63,675 487,409,300 634
16 Oct 2020 0 79 68 70 89,320 667,198,500 741
19 Oct 2020 0 73 69 70 9,227 65,037,100 107
20 Oct 2020 0 70 66 67 9,300 62,576,200 90
21 Oct 2020 0 70 63 63 9,670 61,742,400 79
22 Oct 2020 0 63 59 59 6,184 36,948,400 70
23 Oct 2020 0 59 55 56 7,601 43,107,800 91
26 Oct 2020 0 65 56 60 12,052 75,085,600 219
27 Oct 2020 0 62 58 60 771 4,608,600 37
03 Nov 2020 0 72 61 64 38,589 256,930,100 363
04 Nov 2020 0 86 73 86 234,696 1,926,638,600 1,851
05 Nov 2020 0 91 80 80 30,496 258,271,900 258
06 Nov 2020 0 80 75 75 3,130 23,482,000 60
09 Nov 2020 0 79 70 72 56,837 416,224,500 574
10 Nov 2020 0 73 68 68 11,608 79,737,200 152
11 Nov 2020 0 76 64 70 48,747 350,741,700 545
12 Nov 2020 0 71 68 69 2,939 20,270,000 84
13 Nov 2020 0 75 69 70 22,365 160,051,700 214
16 Nov 2020 0 72 69 70 5,020 34,991,900 83
17 Nov 2020 0 72 70 70 3,887 27,298,200 69
18 Nov 2020 0 73 70 70 4,391 30,962,800 54
19 Nov 2020 0 76 70 75 38,019 281,261,000 354
20 Nov 2020 0 76 70 71 11,230 80,869,700 109
23 Nov 2020 0 73 71 72 1,849 13,186,200 31
24 Nov 2020 0 72 71 72 665 4,767,000 27
25 Nov 2020 0 74 70 72 3,605 25,676,400 40
26 Nov 2020 0 73 71 72 3,975 28,440,400 33
27 Nov 2020 0 84 72 76 60,026 464,227,000 539
30 Nov 2020 0 82 71 71 8,263 60,350,100 82
01 Dec 2020 0 71 69 70 2,424 16,827,800 45
07 Dec 2020 0 76 74 74 6,309 46,969,200 50
08 Dec 2020 0 78 72 77 2,722 20,394,500 38
10 Dec 2020 0 77 73 75 1,061 7,881,000 28
11 Dec 2020 0 77 74 76 2,543 19,183,300 36
14 Dec 2020 0 84 75 76 23,439 182,000,000 162
15 Dec 2020 0 79 74 75 15,320 115,348,100 75
16 Dec 2020 0 84 74 81 17,042 133,393,700 77
17 Dec 2020 0 83 76 76 14,277 109,916,200 87
18 Dec 2020 0 80 76 78 1,608 12,442,200 51
21 Dec 2020 0 83 75 75 1,920 14,707,600 47
22 Dec 2020 0 78 74 74 6,803 51,095,800 56
28 Dec 2020 0 78 73 75 181 1,338,600 8
29 Dec 2020 0 76 73 76 1,891 14,145,700 25
30 Dec 2020 0 76 73 75 147 1,075,400 10
05 Jan 2021 0 75 70 71 1,063 7,563,000 10
06 Jan 2021 0 76 70 71 2,237 15,750,700 42
07 Jan 2021 0 76 69 72 13,856 97,926,800 225
08 Jan 2021 0 82 72 76 9,756 74,279,800 202
11 Jan 2021 0 79 75 77 4,121 31,646,400 102
12 Jan 2021 0 78 75 77 6,100 46,379,900 46
14 Jan 2021 0 79 75 75 3,768 28,450,300 28
15 Jan 2021 0 76 70 70 15,428 109,272,200 51
18 Jan 2021 0 73 69 73 1,198 8,631,100 22
19 Jan 2021 0 73 69 72 127 921,100 13
20 Jan 2021 0 72 67 69 650 4,557,300 15
22 Jan 2021 0 73 66 69 761 5,197,300 27
25 Jan 2021 0 73 65 71 882 5,890,400 63
27 Jan 2021 0 70 66 66 379 2,502,600 11
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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