Efek Terdaftar

Kawasan Industri Jababeka Tbk, PT

Security name
Kawasan Industri Jababeka Tbk
Issuer
Kawasan Industri Jababeka Tbk, PT
ISIN Code
ID1000072507
Short Code
KIJA
Type
Saham Biasa
Listing Date
10 Januari 1995
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
20,824,888,369.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
20,824,888,369 (Total)
As of 21 Jan 2022
73.63% Scripless = 15,332,733,652.000
Local Percentage
53.32%
Foreign Percentage
20.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 179 166 166 318,150 5,393,738,400 1,606
27 Jan 2021 0 166 155 158 299,140 4,679,540,900 1,287
28 Jan 2021 0 161 148 148 242,037 3,688,240,700 1,020
29 Jan 2021 0 155 142 151 225,923 3,336,665,700 784
01 Feb 2021 0 161 146 158 232,650 3,629,483,500 1,392
02 Feb 2021 0 172 158 160 252,463 4,109,396,100 1,101
03 Feb 2021 0 172 160 168 343,968 5,771,887,500 1,879
04 Feb 2021 0 171 162 166 114,326 1,902,653,200 789
05 Feb 2021 0 172 165 171 134,930 2,292,311,300 804
08 Feb 2021 0 176 170 175 139,928 2,424,543,300 926
09 Feb 2021 0 183 171 174 215,392 3,821,773,800 1,374
10 Feb 2021 0 175 171 174 46,307 801,839,300 412
11 Feb 2021 0 176 172 174 31,852 551,910,600 259
15 Feb 2021 0 178 174 177 71,162 1,253,251,400 565
16 Feb 2021 0 181 177 179 66,518 1,191,229,200 1,038
17 Feb 2021 0 195 176 195 926,310 17,441,248,900 7,284
18 Feb 2021 0 200 185 186 646,785 12,321,733,600 4,046
19 Feb 2021 0 191 183 187 204,822 3,872,420,300 1,281
22 Feb 2021 0 190 182 183 185,110 3,404,971,100 1,226
23 Feb 2021 0 183 180 180 86,485 1,561,421,200 765
24 Feb 2021 0 182 175 179 206,420 3,668,944,800 895
25 Feb 2021 0 178 171 171 456,151 7,901,654,700 1,702
26 Feb 2021 0 172 161 162 417,113 6,839,957,500 1,668
01 Mar 2021 0 173 161 169 329,239 5,546,359,500 1,906
02 Mar 2021 0 172 167 167 100,967 1,707,588,200 852
03 Mar 2021 0 168 165 166 62,100 1,030,711,300 718
04 Mar 2021 0 167 162 163 136,056 2,220,813,500 776
05 Mar 2021 0 166 162 166 129,914 2,136,948,800 690
08 Mar 2021 0 171 166 169 195,159 3,296,959,700 877
09 Mar 2021 0 174 168 171 251,594 4,312,966,300 1,270
10 Mar 2021 0 179 172 178 376,768 6,657,384,500 1,973
12 Mar 2021 0 193 179 186 804,342 15,059,848,600 5,007
15 Mar 2021 0 192 185 186 271,756 5,113,667,600 1,352
16 Mar 2021 0 188 176 178 195,760 3,544,243,400 1,576
17 Mar 2021 0 182 172 173 250,994 4,397,217,300 1,377
18 Mar 2021 0 177 170 170 174,322 3,011,272,200 926
19 Mar 2021 0 176 170 176 156,001 2,693,076,800 1,004
22 Mar 2021 0 206 176 189 3,376,252 65,609,844,400 17,359
23 Mar 2021 0 192 180 182 533,551 9,832,345,600 4,072
24 Mar 2021 0 184 175 175 251,956 4,485,512,500 1,824
25 Mar 2021 0 180 171 176 201,087 3,513,321,300 1,423
26 Mar 2021 0 183 174 180 150,971 2,698,869,200 1,151
29 Mar 2021 0 183 178 179 141,907 2,551,132,900 1,129
30 Mar 2021 0 185 178 179 192,004 3,467,908,300 1,193
31 Mar 2021 0 183 172 176 215,659 3,832,265,500 1,219
01 Apr 2021 0 179 175 175 83,137 1,465,528,100 468
05 Apr 2021 0 177 173 173 72,549 1,266,071,300 502
06 Apr 2021 0 177 170 176 103,266 1,794,101,400 627
07 Apr 2021 0 182 176 182 175,028 3,153,379,600 1,232
08 Apr 2021 0 187 181 181 292,494 5,399,678,600 1,687
09 Apr 2021 0 184 177 178 71,828 1,289,370,700 604
12 Apr 2021 0 179 173 175 89,838 1,575,562,200 617
13 Apr 2021 0 176 171 171 199,985 3,449,260,100 647
14 Apr 2021 0 174 171 174 90,575 1,566,624,300 414
15 Apr 2021 0 176 173 173 58,297 1,011,135,100 374
16 Apr 2021 0 177 173 173 101,318 1,764,650,100 621
19 Apr 2021 0 176 171 172 59,820 1,035,594,500 541
20 Apr 2021 0 173 170 171 55,589 954,172,100 539
21 Apr 2021 0 174 171 174 67,474 1,166,009,400 363
22 Apr 2021 0 178 173 177 83,485 1,469,874,700 882
23 Apr 2021 0 177 173 173 76,552 1,332,147,200 515
26 Apr 2021 0 179 173 179 193,064 3,402,643,400 1,065
27 Apr 2021 0 181 173 174 156,898 2,762,719,500 897
28 Apr 2021 0 176 173 173 81,274 1,411,583,600 443
29 Apr 2021 0 178 173 177 143,314 2,510,577,800 599
30 Apr 2021 0 180 174 178 65,067 1,153,967,200 445
03 May 2021 0 191 177 187 666,838 12,409,628,500 3,092
04 May 2021 0 189 181 184 153,431 2,833,670,700 951
05 May 2021 0 202 184 198 1,041,369 20,453,385,600 5,094
06 May 2021 0 206 196 197 554,766 11,114,437,200 2,487
07 May 2021 0 199 192 198 195,199 3,824,899,600 1,029
10 May 2021 0 208 198 208 666,969 13,650,154,200 2,151
11 May 2021 0 210 206 208 432,636 8,975,249,600 1,171
17 May 2021 0 208 195 196 330,296 6,581,988,700 1,207
18 May 2021 0 202 192 199 160,097 3,147,702,900 799
19 May 2021 0 202 197 197 170,127 3,378,751,600 750
20 May 2021 0 200 195 198 85,746 1,688,578,700 485
21 May 2021 0 199 194 194 122,919 2,400,816,100 655
24 May 2021 0 199 181 183 254,687 4,738,097,500 1,507
25 May 2021 0 186 180 186 59,625 1,097,329,200 443
27 May 2021 0 189 186 186 71,050 1,329,693,700 536
28 May 2021 0 191 185 185 57,498 1,074,407,500 438
31 May 2021 0 192 185 192 96,257 1,828,108,500 783
02 Jun 2021 0 202 192 199 194,262 3,845,923,900 941
03 Jun 2021 0 202 198 198 130,963 2,610,110,400 597
04 Jun 2021 0 200 195 200 139,519 2,778,378,200 591
07 Jun 2021 0 220 200 214 720,240 15,247,598,000 2,228
08 Jun 2021 0 218 206 212 248,987 5,304,183,600 1,011
09 Jun 2021 0 216 210 214 65,597 1,391,118,400 404
10 Jun 2021 0 214 210 212 51,029 1,075,767,000 458
11 Jun 2021 0 214 204 204 101,134 2,104,242,400 575
14 Jun 2021 0 204 190 196 313,044 6,090,632,700 1,087
15 Jun 2021 0 198 191 192 72,607 1,404,557,400 383
16 Jun 2021 0 193 187 190 49,265 932,927,200 322
17 Jun 2021 0 198 187 190 85,008 1,627,379,800 727
18 Jun 2021 0 192 186 187 124,585 2,340,813,500 558
21 Jun 2021 0 185 178 179 174,350 3,139,910,600 651
22 Jun 2021 0 186 178 184 95,234 1,734,658,700 341
23 Jun 2021 0 186 181 181 43,705 797,403,400 484
24 Jun 2021 0 181 172 172 153,193 2,676,220,600 817
25 Jun 2021 0 174 171 172 65,713 1,134,502,400 532
28 Jun 2021 0 173 167 172 87,582 1,485,886,800 400
29 Jun 2021 0 174 169 172 51,697 883,714,400 527
30 Jun 2021 0 172 166 170 139,937 2,363,816,100 754
01 Jul 2021 0 170 163 170 131,318 2,182,132,000 576
02 Jul 2021 0 175 165 170 132,228 2,220,571,100 597
05 Jul 2021 0 172 165 169 47,360 795,675,400 354
06 Jul 2021 0 170 167 170 19,001 321,360,500 171
07 Jul 2021 0 175 169 171 123,182 2,116,413,700 692
08 Jul 2021 0 174 171 173 51,869 893,494,000 438
09 Jul 2021 0 173 169 170 31,465 537,240,300 322
12 Jul 2021 0 172 166 170 37,373 630,212,400 521
13 Jul 2021 0 170 167 170 35,575 598,887,500 362
14 Jul 2021 0 170 165 169 45,730 761,892,900 356
15 Jul 2021 0 169 164 169 74,526 1,238,679,900 395
16 Jul 2021 0 170 166 170 30,494 514,622,400 220
19 Jul 2021 0 171 166 169 40,690 682,750,500 334
21 Jul 2021 0 171 167 170 47,061 797,420,800 319
22 Jul 2021 0 173 170 171 38,761 663,201,700 426
23 Jul 2021 0 174 170 172 34,573 593,244,200 296
26 Jul 2021 0 174 166 170 120,339 2,031,479,800 648
27 Jul 2021 0 172 168 170 60,464 1,025,705,100 334
28 Jul 2021 0 170 167 170 56,744 954,655,700 321
29 Jul 2021 0 170 168 170 42,303 716,288,900 275
30 Jul 2021 0 173 167 170 42,606 720,340,600 259
02 Aug 2021 0 170 166 169 50,935 855,703,300 248
03 Aug 2021 0 170 168 170 23,838 404,425,100 153
04 Aug 2021 0 172 168 170 21,209 359,858,900 204
05 Aug 2021 0 170 167 169 77,366 1,302,347,400 399
06 Aug 2021 0 169 167 169 55,519 934,409,600 235
09 Aug 2021 0 172 168 169 109,845 1,861,537,400 504
10 Aug 2021 0 171 166 169 68,174 1,143,620,100 346
12 Aug 2021 0 170 168 169 27,455 463,148,400 249
13 Aug 2021 0 172 168 169 15,452 261,115,400 240
16 Aug 2021 0 170 167 169 35,739 602,280,900 196
18 Aug 2021 0 170 168 169 20,351 343,091,500 189
19 Aug 2021 0 169 165 168 105,897 1,765,571,500 455
20 Aug 2021 0 168 166 168 31,730 531,830,800 162
23 Aug 2021 0 173 167 170 56,005 946,107,500 334
24 Aug 2021 0 171 169 171 57,671 980,979,000 401
25 Aug 2021 0 174 171 172 89,696 1,546,017,800 649
26 Aug 2021 0 173 170 170 26,699 457,296,700 243
27 Aug 2021 0 171 168 168 17,659 298,602,700 191
30 Aug 2021 0 170 168 168 27,054 457,406,700 222
31 Aug 2021 0 170 168 169 12,855 217,274,700 136
01 Sep 2021 0 170 168 169 17,990 303,910,400 201
02 Sep 2021 0 171 169 169 19,125 323,713,700 184
03 Sep 2021 0 171 158 159 597,291 9,660,695,200 1,768
06 Sep 2021 0 161 150 159 318,093 4,947,402,000 1,216
07 Sep 2021 0 162 150 153 355,881 5,501,454,200 1,458
08 Sep 2021 0 156 150 155 184,095 2,804,226,400 795
09 Sep 2021 0 156 147 153 201,624 3,030,063,900 901
10 Sep 2021 0 157 150 157 57,447 888,181,700 544
13 Sep 2021 0 159 150 156 136,788 2,084,721,600 815
14 Sep 2021 0 157 154 157 98,070 1,532,547,400 679
15 Sep 2021 0 159 155 159 45,293 714,467,900 479
16 Sep 2021 0 160 157 159 22,822 360,944,100 289
17 Sep 2021 0 161 156 161 107,049 1,712,960,100 315
20 Sep 2021 0 165 160 161 103,361 1,673,704,300 898
21 Sep 2021 0 163 155 159 56,219 885,176,000 692
22 Sep 2021 0 159 156 156 32,425 508,206,500 584
23 Sep 2021 0 158 154 157 42,130 656,398,100 393
24 Sep 2021 0 158 155 158 77,693 1,209,909,900 244
27 Sep 2021 0 159 154 158 41,580 649,180,400 414
28 Sep 2021 0 160 156 159 67,193 1,065,269,000 440
29 Sep 2021 0 160 156 158 29,024 457,323,100 329
30 Sep 2021 0 161 156 158 33,223 524,172,000 466
01 Oct 2021 0 163 157 160 113,588 1,820,571,800 658
04 Oct 2021 0 166 159 164 132,771 2,172,586,100 799
05 Oct 2021 0 167 160 164 103,914 1,710,237,900 466
06 Oct 2021 0 167 161 163 70,192 1,148,772,200 365
07 Oct 2021 0 166 163 163 23,212 379,858,800 178
08 Oct 2021 0 165 162 162 13,109 213,461,600 216
11 Oct 2021 0 163 160 160 22,742 365,856,000 593
12 Oct 2021 0 163 160 161 18,558 299,357,700 233
13 Oct 2021 0 163 160 161 15,782 253,906,800 245
14 Oct 2021 0 163 160 163 170,519 2,748,220,300 259
15 Oct 2021 0 166 161 162 56,264 919,355,200 628
18 Oct 2021 0 163 161 162 71,538 1,157,974,400 270
19 Oct 2021 0 165 162 164 52,246 855,034,000 283
21 Oct 2021 0 166 163 163 46,602 763,303,300 288
22 Oct 2021 0 164 160 160 29,530 474,186,300 259
25 Oct 2021 0 163 160 161 10,608 170,565,700 201
26 Oct 2021 0 163 159 160 15,211 243,541,100 194
27 Oct 2021 0 162 158 158 61,947 986,273,100 493
28 Oct 2021 0 159 156 158 28,879 455,608,000 279
29 Oct 2021 0 160 156 158 30,352 478,003,200 285
01 Nov 2021 0 159 153 156 111,867 1,735,904,700 504
02 Nov 2021 0 158 155 158 45,030 706,255,300 365
03 Nov 2021 0 161 157 161 55,706 890,611,600 308
04 Nov 2021 0 174 161 172 394,857 6,703,235,400 2,004
05 Nov 2021 0 176 167 171 96,026 1,648,561,000 571
08 Nov 2021 0 173 170 170 41,453 708,867,900 364
09 Nov 2021 0 172 168 170 39,324 666,527,000 288
10 Nov 2021 0 177 170 174 131,602 2,294,630,300 1,173
11 Nov 2021 0 176 173 174 57,936 1,011,724,400 453
12 Nov 2021 0 181 170 177 124,317 2,206,145,000 899
15 Nov 2021 0 180 175 175 27,614 485,065,000 306
16 Nov 2021 0 176 171 173 27,398 472,320,200 240
17 Nov 2021 0 175 172 173 39,126 676,859,800 150
18 Nov 2021 0 174 170 170 26,022 446,236,200 167
19 Nov 2021 0 172 169 172 29,603 504,052,500 184
22 Nov 2021 0 172 170 172 12,742 218,351,400 134
23 Nov 2021 0 176 171 173 144,191 2,492,740,900 386
24 Nov 2021 0 177 172 176 24,764 433,107,000 343
25 Nov 2021 0 177 174 174 20,005 349,532,800 195
26 Nov 2021 0 175 170 170 40,401 694,947,600 203
29 Nov 2021 0 173 164 170 58,478 988,273,700 325
30 Nov 2021 0 173 169 173 56,269 964,635,400 165
01 Dec 2021 0 175 171 171 23,485 406,443,300 219
02 Dec 2021 0 173 170 172 6,618 112,764,300 458
03 Dec 2021 0 175 172 172 16,904 292,158,400 270

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Aug 2021 08 Sep 2021 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 28 May 2019 26 Jun 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Cancelled
Proxy Voting   - 23 Apr 2018 16 May 2018 Active
Stock Dividend (304890 KIJA : 2401 KIJA ) - 03 Jul 2017 14 Jul 2017 Cancelled
Mixed Dividend (304890 KIJA : 193279.52748 IDR) 21 Jun 2017 04 Jul 2017 14 Jul 2017 Active
Mixed Dividend (304890 KIJA : 2401 KIJA ) 21 Jun 2017 04 Jul 2017 14 Jul 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Mixed Dividend (2370 KIJA : 50 KIJA ) 15 Jul 2015 24 Jul 2015 07 Aug 2015 Active
Mixed Dividend (2370 KIJA : 3287.50047 IDR) 15 Jul 2015 24 Jul 2015 07 Aug 2015 Active
Stock Dividend (237 KIJA : 5 KIJA ) - 24 Jul 2015 07 Aug 2015 Cancelled
Cash Dividend (1000000 KIJA : 1387131 IDR) 15 Jul 2015 24 Jul 2015 07 Aug 2015 Cancelled
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Mixed Dividend (4416 KIJA : 25 KIJA ) 26 Jun 2014 01 Jul 2014 04 Jul 2014 Cancelled
Mixed Dividend (4416 KIJA : 1550.19264 IDR) 26 Jun 2014 01 Jul 2014 04 Jul 2014 Cancelled
Proxy Voting   - 05 May 2014 21 May 2014 Active
Proxy Voting   - 06 Nov 2013 22 Nov 2013 Active
Cash Dividend (1 KIJA : 1.344 IDR) 11 Jul 2013 16 Jul 2013 30 Jul 2013 Cancelled
Mixed Dividend (325423 KIJA : 5000 KIJA ) 11 Jul 2013 16 Jul 2013 30 Jul 2013 Active
Mixed Dividend (325423 KIJA : 437368.512 IDR) 11 Jul 2013 16 Jul 2013 30 Jul 2013 Active
Proxy Voting   - 25 Jun 2013 11 Jul 2013 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 19 Jun 2012 05 Jul 2012 Active
Proxy Voting   - 23 Apr 2012 09 May 2012 Active
Right Distribution (500 KIJA : 219 KIJA-R ) 13 Oct 2011 18 Oct 2011 19 Oct 2011 Active
Proxy Voting   - 26 Aug 2011 20 Sep 2011 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 26 May 2010 11 Jun 2010 Active
Proxy Voting   - 03 Jun 2009 19 Jun 2009 Active
Proxy Voting   - 26 May 2008 11 Jun 2008 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Cash Dividend   06 Jun 2006 09 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 12 Apr 2006 28 Apr 2006 Active
Proxy Voting   - 13 Apr 2005 29 Apr 2005 Active
Proxy Voting   - 24 May 2004 09 Jun 2004 Active
Proxy Voting   - 23 Jul 2003 08 Aug 2003 Active
Proxy Voting   - 04 Sep 2002 20 Sep 2002 Active