Efek Terdaftar

KRIDA JARINGAN NUSANTARA Tbk, PT

Security name
KRIDA JARINGAN NUSANTARA Tbk
Issuer
KRIDA JARINGAN NUSANTARA Tbk, PT
ISIN Code
ID1000149305
Short Code
KJEN
Type
Saham Biasa
Listing Date
01 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
500,000,000 (Total)
As of 25 Jan 2022
30.00% Scripless = 150,000,000.000
Local Percentage
17.70%
Foreign Percentage
12.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Feb 2021 0 985 795 985 209 19,131,000 61
08 Feb 2021 0 1,230 985 1,100 89 9,855,000 31
22 Feb 2021 0 1,170 1,100 1,100 33 3,742,000 13
26 Feb 2021 0 1,325 1,005 1,050 13,676 1,452,440,500 46
04 Mar 2021 0 985 930 930 29 2,752,000 6
09 Mar 2021 0 830 775 775 47 3,694,000 10
10 Mar 2021 0 965 765 965 64 5,276,000 7
25 Mar 2021 0 1,115 835 835 481 44,690,000 77
31 Mar 2021 0 890 705 720 142 12,101,500 30
01 Apr 2021 0 820 680 750 113 7,933,500 22
07 Apr 2021 0 875 700 810 79 6,199,000 17
16 Apr 2021 0 820 750 750 15 1,194,500 10
19 Apr 2021 0 790 720 730 26 1,937,000 10
20 Apr 2021 0 785 730 785 26 1,906,000 6
23 Apr 2021 0 730 685 685 25 1,810,500 8
27 Apr 2021 0 655 620 635 10 645,000 6
30 Apr 2021 0 570 570 570 1 57,000 1
06 May 2021 0 590 550 550 51 2,831,000 10
10 May 2021 0 565 535 535 15 805,500 6
11 May 2021 0 570 535 565 18 1,015,000 5
17 May 2021 0 565 530 530 11 618,000 6
20 May 2021 0 565 500 565 45 2,295,000 14
24 May 2021 0 690 525 540 846 53,971,000 124
25 May 2021 0 590 505 570 98 5,027,000 18
27 May 2021 0 570 535 535 51 2,745,000 17
28 May 2021 0 535 510 510 8 419,500 7
02 Jun 2021 0 590 515 525 19 1,001,000 12
03 Jun 2021 0 590 515 515 74 4,007,000 34
08 Jun 2021 0 550 500 550 67 3,406,000 8
09 Jun 2021 0 540 540 540 3 162,000 2
14 Jun 2021 0 675 540 675 1,391 89,127,000 167
15 Jun 2021 0 840 630 705 3,741 294,996,500 304
16 Jun 2021 0 705 660 660 211 13,986,500 29
17 Jun 2021 0 660 615 615 97 6,015,500 16
22 Jun 2021 0 535 515 515 312 16,128,000 41
24 Jun 2021 0 540 464 500 364 17,763,300 40
28 Jun 2021 0 510 468 468 58 2,734,200 17
29 Jun 2021 0 510 444 492 83 4,015,400 15
30 Jun 2021 0 505 488 505 87 4,374,800 10
02 Jul 2021 0 520 446 520 23 1,188,600 6
06 Jul 2021 0 520 488 500 78 3,900,200 13
07 Jul 2021 0 500 468 500 7 331,800 3
13 Jul 2021 0 540 478 530 118 5,864,600 23
14 Jul 2021 0 494 494 494 1 49,400 1
19 Jul 2021 0 530 525 525 4 210,500 3
23 Jul 2021 0 500 450 454 12 586,200 8
27 Jul 2021 0 488 456 486 63 2,972,200 23
02 Aug 2021 0 470 444 444 111 4,966,000 39
04 Aug 2021 0 488 410 452 203 8,681,200 33
05 Aug 2021 0 450 422 422 35 1,497,600 14
06 Aug 2021 0 430 420 420 173 7,304,200 22
09 Aug 2021 0 450 392 392 258 10,346,200 57
10 Aug 2021 0 440 390 440 80 3,451,000 14
13 Aug 2021 0 420 396 416 24 957,600 10
16 Aug 2021 0 416 410 414 6 247,400 5
18 Aug 2021 0 440 388 440 107 4,689,000 14
25 Aug 2021 0 448 426 426 14 598,800 9
27 Aug 2021 0 505 382 488 59 2,667,300 18
30 Aug 2021 0 474 460 460 15 694,200 6
01 Sep 2021 0 420 406 406 23 942,200 9
02 Sep 2021 0 500 408 430 120 5,508,600 35
03 Sep 2021 0 470 400 462 119 5,035,400 28
21 Sep 2021 0 520 402 456 394 16,572,200 50
22 Sep 2021 0 515 426 426 374 16,872,300 71
23 Sep 2021 0 448 422 422 68 2,921,600 25
27 Sep 2021 0 500 410 498 740 35,894,600 98
30 Sep 2021 0 575 464 575 1,549 87,898,200 101
04 Oct 2021 0 705 530 530 12,844 842,143,500 147
08 Oct 2021 0 570 474 474 463 23,422,100 59
11 Oct 2021 0 560 446 510 971 51,610,400 82
14 Oct 2021 0 520 484 520 180 8,849,300 24
15 Oct 2021 0 545 490 490 312 16,000,300 28
18 Oct 2021 0 590 496 500 146 7,555,100 40
19 Oct 2021 0 540 490 540 109 5,634,800 28
21 Oct 2021 0 540 505 505 154 8,008,000 32
22 Oct 2021 0 590 476 535 89 4,665,500 30
26 Oct 2021 0 580 494 494 283 14,550,500 55
04 Nov 2021 0 520 510 520 12 613,000 3
08 Nov 2021 0 510 500 510 82 4,178,000 11
10 Nov 2021 0 535 480 530 130 6,262,500 21
15 Nov 2021 0 505 486 500 981 48,479,100 85
16 Nov 2021 0 515 478 496 829 40,578,900 56
18 Nov 2021 0 615 494 615 269 14,360,700 22
19 Nov 2021 0 615 575 575 454 26,191,000 50
24 Nov 2021 0 630 500 630 4,138 230,544,000 214
25 Nov 2021 0 785 630 785 2,789 211,566,500 296
26 Nov 2021 0 975 745 800 4,481 395,974,500 600
29 Nov 2021 0 820 745 750 1,027 82,434,000 81
30 Nov 2021 0 820 700 755 5,591 423,236,500 176
01 Dec 2021 0 940 705 940 12,878 1,129,694,000 312
02 Dec 2021 0 1,030 875 925 3,153 291,401,500 284
03 Dec 2021 0 950 865 935 9,562 866,464,500 178
06 Dec 2021 0 1,035 935 945 607 58,291,000 29
09 Dec 2021 0 1,000 925 925 8,405 802,175,500 117
10 Dec 2021 0 965 885 940 9,169 856,412,500 104
14 Dec 2021 0 975 870 880 9,979 943,938,000 123
15 Dec 2021 0 940 820 940 12,591 1,076,354,500 139
16 Dec 2021 0 970 875 885 11,396 1,028,790,500 97
17 Dec 2021 0 890 825 825 11,780 1,004,161,500 93
21 Dec 2021 0 770 740 740 10,492 790,663,500 158
22 Dec 2021 0 920 740 915 13,937 1,185,014,500 546
23 Dec 2021 0 930 855 895 1,969 175,567,000 206
24 Dec 2021 0 920 895 895 11,454 1,040,305,000 506
27 Dec 2021 0 910 835 910 435 37,023,000 63
29 Dec 2021 0 925 860 925 12,670 1,116,828,000 497
30 Dec 2021 0 1,145 915 1,100 14,414 1,361,532,000 646
03 Jan 2022 0 1,105 1,025 1,025 1,499 159,273,000 66
04 Jan 2022 0 965 955 955 629 60,070,500 26
05 Jan 2022 0 920 890 920 13,532 1,233,635,000 995
06 Jan 2022 0 910 860 860 9,308 819,586,500 407
07 Jan 2022 0 920 840 920 12,642 1,084,676,000 519
10 Jan 2022 0 950 860 950 7,187 654,481,500 316
11 Jan 2022 0 945 890 890 941 88,467,000 52
18 Jan 2022 0 995 915 965 11,050 1,018,251,500 175
19 Jan 2022 0 970 900 965 9,459 876,798,000 191
20 Jan 2022 0 970 900 970 55,446 5,120,632,000 995
21 Jan 2022 0 970 905 905 54,618 5,078,135,500 1,102
24 Jan 2022 0 910 845 855 57,850 5,088,961,500 1,153

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 01 Sep 2020 24 Sep 2020 Active