Efek Terdaftar

DJASA UBERSAKTI Tbk, PT

Security name
DJASA UBERSAKTI Tbk
Issuer
DJASA UBERSAKTI Tbk, PT
ISIN Code
ID1000158009
Short Code
PTDU
Type
Saham Biasa
Listing Date
08 Desember 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
300,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
1,500,000,000 (Total)
As of 25 Jan 2022
20.00% Scripless = 300,000,000.000
Local Percentage
10.41%
Foreign Percentage
9.59%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2021 0 1,140 855 865 4,826 478,745,000 386
04 Feb 2021 0 900 805 850 1,731 140,882,000 132
05 Feb 2021 0 1,060 900 1,060 3,520 348,449,500 208
08 Feb 2021 0 1,325 1,065 1,325 848 110,793,500 102
09 Feb 2021 0 1,655 1,400 1,655 2,775 429,880,500 156
10 Feb 2021 0 2,060 1,795 2,060 2,198 452,267,000 205
12 Apr 2021 0 2,490 1,920 2,100 10,956 2,281,230,500 653
13 Apr 2021 0 2,100 1,955 2,100 3,472 708,131,000 250
14 Apr 2021 0 2,150 1,960 1,960 3,862 805,334,500 205
15 Apr 2021 0 1,990 1,825 1,990 2,070 391,400,500 106
19 Apr 2021 0 2,050 1,920 1,920 11,072 2,236,192,000 382
20 Apr 2021 0 2,010 1,790 1,790 5,726 1,128,804,000 232
22 Apr 2021 0 1,645 1,645 1,645 54 8,883,000 9
27 Apr 2021 0 1,565 1,495 1,495 53 7,945,000 24
28 Apr 2021 0 1,850 1,495 1,525 1,614 268,722,500 181
29 Apr 2021 0 1,660 1,420 1,450 81 11,999,500 33
30 Apr 2021 0 1,570 1,400 1,500 83 12,095,000 17
04 May 2021 0 1,650 1,550 1,650 159 25,798,500 28
05 May 2021 0 1,845 1,655 1,835 348 61,057,500 54
06 May 2021 0 1,915 1,835 1,900 112 20,780,000 27
07 May 2021 0 1,995 1,900 1,930 2,786 535,327,500 192
11 May 2021 0 2,090 1,960 2,070 5,078 1,010,407,500 334
17 May 2021 0 2,100 1,980 2,100 5,299 1,073,206,500 397
18 May 2021 0 2,160 2,100 2,140 10,741 2,282,726,000 1,093
19 May 2021 0 2,220 2,140 2,210 14,113 3,065,515,000 1,181
20 May 2021 0 2,300 2,140 2,260 19,455 4,323,257,000 1,723
21 May 2021 0 2,390 2,250 2,340 25,604 5,987,128,000 1,936
24 May 2021 0 2,400 2,260 2,380 43,389 10,250,920,000 2,619
25 May 2021 0 2,420 2,380 2,420 45,027 10,849,538,000 2,096
27 May 2021 0 2,480 2,410 2,450 44,269 10,820,783,000 2,222
28 May 2021 0 2,560 2,450 2,510 77,617 19,491,539,000 3,400
31 May 2021 0 2,600 2,510 2,600 67,689 17,275,903,000 2,951
02 Jun 2021 0 2,700 2,600 2,670 75,761 20,144,182,000 3,491
03 Jun 2021 0 2,780 2,670 2,770 77,821 21,355,489,000 3,800
04 Jun 2021 0 2,880 2,760 2,860 80,026 22,778,513,000 3,878
07 Jun 2021 0 3,000 2,860 2,920 84,819 24,939,288,000 4,777
08 Jun 2021 0 3,000 2,900 2,900 83,022 24,487,604,000 4,855
09 Jun 2021 0 3,500 2,900 3,280 66,646 20,940,922,000 4,332
10 Jun 2021 0 3,600 3,280 3,410 68,678 23,578,877,000 4,847
11 Jun 2021 0 3,700 3,400 3,510 79,514 28,330,618,000 5,407
14 Jun 2021 0 3,710 3,520 3,580 76,705 27,782,877,000 5,584
15 Jun 2021 0 3,700 3,580 3,650 78,609 28,777,381,000 5,177
16 Jun 2021 0 3,760 3,640 3,660 71,723 26,397,782,000 4,960
17 Jun 2021 0 3,800 3,660 3,720 76,383 28,651,868,000 6,310
18 Jun 2021 0 3,900 3,710 3,770 72,426 27,445,314,000 5,732
21 Jun 2021 0 3,840 3,720 3,800 22,170 8,363,685,000 2,679
22 Jun 2021 0 3,890 3,800 3,840 71,452 27,433,303,000 5,149
23 Jun 2021 0 3,900 3,850 3,870 66,566 25,749,947,000 4,996
24 Jun 2021 0 3,940 3,870 3,900 64,434 25,197,131,000 4,881
25 Jun 2021 0 3,960 3,900 3,920 40,746 15,964,653,000 3,457
28 Jun 2021 0 3,970 3,840 3,840 18,729 7,355,093,000 1,947
29 Jun 2021 0 3,840 3,580 3,580 1,166 438,276,000 100
30 Jun 2021 0 3,330 3,330 3,330 187 62,271,000 26
01 Jul 2021 0 3,100 3,100 3,100 15,906 4,930,860,000 825
02 Jul 2021 0 2,890 2,890 2,890 249 71,961,000 24
05 Jul 2021 0 2,690 2,690 2,690 5,898 1,586,562,000 668
06 Jul 2021 0 2,510 2,510 2,510 3,325 834,575,000 441
07 Jul 2021 0 2,340 2,340 2,340 7,219 1,689,246,000 626
08 Jul 2021 0 2,920 2,180 2,550 43,051 10,518,625,000 3,155
09 Jul 2021 0 2,600 2,410 2,420 51,502 12,739,769,000 1,792
13 Jul 2021 0 2,460 2,270 2,270 68,292 16,579,130,000 1,017
14 Jul 2021 0 2,300 2,120 2,120 60,643 13,486,465,000 688
15 Jul 2021 0 2,200 1,975 2,000 56,211 11,853,856,000 739
19 Jul 2021 0 1,890 1,730 1,790 93,300 16,172,310,000 760
21 Jul 2021 0 1,790 1,665 1,665 108,089 18,278,729,000 949
22 Jul 2021 0 1,665 1,550 1,550 99,250 15,449,424,000 327
23 Jul 2021 0 1,500 1,445 1,445 21,361 3,100,856,000 535
26 Jul 2021 0 1,420 1,345 1,345 4,234 570,481,000 304
27 Jul 2021 0 1,335 1,255 1,255 3,297 416,178,000 259
28 Jul 2021 0 1,220 1,170 1,170 3,100 363,901,000 156
29 Jul 2021 0 1,120 1,090 1,090 695 75,771,500 71
30 Jul 2021 0 1,020 1,015 1,015 314 31,871,500 39
02 Aug 2021 0 1,170 945 970 108,040 10,551,071,000 1,666
03 Aug 2021 0 1,015 905 905 8,369 768,758,500 464
04 Aug 2021 0 845 845 845 1,129 95,400,500 114
05 Aug 2021 0 795 790 790 1,288 101,757,000 96
06 Aug 2021 0 735 735 735 1,493 109,735,500 93
09 Aug 2021 0 685 685 685 643 44,045,500 81
10 Aug 2021 0 640 640 640 815 52,160,000 69
12 Aug 2021 0 600 600 600 871 52,260,000 129
13 Aug 2021 0 560 560 560 1,373 76,888,000 174
16 Aug 2021 0 525 525 525 433 22,732,500 83
18 Aug 2021 0 490 490 490 858 42,042,000 51
19 Aug 2021 0 456 456 456 1,313 59,872,800 142
20 Aug 2021 0 440 426 426 29,231 1,265,244,400 362
23 Aug 2021 0 530 398 406 198,207 9,150,100,300 3,686
24 Aug 2021 0 450 406 420 96,569 4,112,834,400 1,647
25 Aug 2021 0 478 424 446 214,945 9,520,617,000 3,875
26 Aug 2021 0 470 446 462 260,549 11,891,967,400 5,388
27 Aug 2021 0 575 462 575 756,535 40,594,928,600 12,379
30 Aug 2021 0 715 595 715 1,926,682 131,894,480,000 30,852
31 Aug 2021 0 775 665 665 134,896 9,732,517,500 3,419
01 Sep 2021 0 620 620 620 8,577 531,774,000 474
02 Sep 2021 0 580 580 580 16,637 964,946,000 681
03 Sep 2021 0 600 540 540 436,489 24,077,674,000 6,115
06 Sep 2021 0 550 505 505 206,031 10,575,988,500 2,543
07 Sep 2021 0 470 470 470 13,076 614,572,000 377
08 Sep 2021 0 438 438 438 30,840 1,350,792,000 760
09 Sep 2021 0 408 408 408 50,084 2,043,427,200 1,527
10 Sep 2021 0 438 380 380 1,488,802 59,259,209,000 19,851
13 Sep 2021 0 376 354 354 46,510 1,648,342,400 1,204
14 Sep 2021 0 330 330 330 17,955 592,515,000 394
15 Sep 2021 0 390 308 390 909,179 31,960,395,400 15,358
16 Sep 2021 0 402 364 364 421,296 15,828,621,800 8,747
17 Sep 2021 0 364 340 340 133,452 4,578,709,600 2,930
20 Sep 2021 0 340 318 318 212,035 6,880,539,800 3,416
21 Sep 2021 0 352 306 330 250,700 8,413,294,600 5,047
22 Sep 2021 0 344 318 326 82,877 2,748,816,800 2,249
23 Sep 2021 0 330 304 304 142,885 4,536,810,000 2,615
24 Sep 2021 0 304 284 284 92,054 2,644,836,400 2,103
27 Sep 2021 0 284 266 266 55,056 1,475,153,400 1,032
28 Sep 2021 0 268 248 248 27,773 693,816,600 536
29 Sep 2021 0 250 232 232 252,305 5,956,997,400 3,168
30 Sep 2021 0 252 216 244 468,285 10,746,291,600 5,158
01 Oct 2021 0 248 230 232 263,036 6,293,782,000 2,352
04 Oct 2021 0 236 218 228 80,244 1,839,454,400 1,281
05 Oct 2021 0 260 214 230 534,657 12,444,143,200 3,867
06 Oct 2021 0 248 226 232 183,202 4,225,889,000 1,704
07 Oct 2021 0 238 224 230 171,296 3,957,320,600 1,904
08 Oct 2021 0 242 224 232 301,911 6,984,149,400 2,985
11 Oct 2021 0 246 228 230 509,876 12,076,061,000 4,312
12 Oct 2021 0 232 216 218 148,741 3,329,855,600 1,822
13 Oct 2021 0 224 204 204 100,946 2,119,327,000 1,394
14 Oct 2021 0 208 192 193 99,512 1,946,942,600 1,485
15 Oct 2021 0 198 188 194 74,382 1,438,531,500 1,658
18 Oct 2021 0 214 194 208 100,063 2,029,012,600 2,143
19 Oct 2021 0 216 204 204 88,183 1,845,758,200 1,430
21 Oct 2021 0 208 199 202 137,904 2,790,628,600 2,099
22 Oct 2021 0 204 196 197 145,148 2,884,326,800 1,363
25 Oct 2021 0 199 192 194 87,134 1,713,117,500 1,655
26 Oct 2021 0 206 193 193 311,597 6,169,435,900 2,820
27 Oct 2021 0 197 187 187 348,246 6,723,923,500 3,637
28 Oct 2021 0 190 174 175 217,078 3,945,995,400 2,073
29 Oct 2021 0 179 174 175 128,044 2,250,512,200 1,277
01 Nov 2021 0 179 174 177 296,664 5,243,684,100 3,009
02 Nov 2021 0 187 174 178 432,855 7,811,884,400 4,481
03 Nov 2021 0 180 170 175 312,072 5,525,353,100 4,582
04 Nov 2021 0 177 171 173 353,126 6,152,444,400 4,552
05 Nov 2021 0 176 168 173 266,600 4,612,104,900 2,831
08 Nov 2021 0 174 167 167 366,656 6,232,853,300 3,873
09 Nov 2021 0 168 161 162 77,216 1,276,346,700 1,243
10 Nov 2021 0 165 158 161 42,595 685,101,600 735
11 Nov 2021 0 162 157 157 28,631 455,727,000 599
12 Nov 2021 0 158 156 157 72,398 1,136,668,000 1,163
15 Nov 2021 0 158 155 155 80,390 1,256,932,600 1,629
16 Nov 2021 0 160 150 156 126,941 1,962,634,200 2,508
17 Nov 2021 0 188 154 171 372,829 6,325,007,900 4,635
18 Nov 2021 0 175 165 170 156,334 2,651,710,300 2,228
19 Nov 2021 0 228 175 228 1,409,414 29,864,207,300 14,060
22 Nov 2021 0 264 214 214 657,347 15,355,358,400 6,822
23 Nov 2021 0 214 200 200 43,931 878,955,400 416
24 Nov 2021 0 199 186 186 277,175 5,226,870,600 3,533
25 Nov 2021 0 191 173 173 191,849 3,435,312,800 2,490
26 Nov 2021 0 176 161 162 164,276 2,723,452,900 1,715
29 Nov 2021 0 218 159 188 1,131,849 22,238,545,500 13,406
30 Nov 2021 0 220 178 188 720,528 14,718,876,300 10,601
01 Dec 2021 0 191 175 175 82,600 1,496,420,100 1,427
02 Dec 2021 0 175 163 173 126,908 2,128,427,000 1,491
03 Dec 2021 0 192 171 177 288,996 5,223,663,300 2,847
06 Dec 2021 0 184 167 171 280,597 4,951,500,800 2,175
07 Dec 2021 0 174 167 169 118,134 2,015,322,300 1,842
08 Dec 2021 0 175 169 169 140,312 2,406,541,800 2,216
09 Dec 2021 0 174 167 169 151,208 2,586,526,800 1,984
10 Dec 2021 0 184 167 171 245,351 4,241,941,800 2,942
13 Dec 2021 0 184 172 178 251,154 4,463,428,400 2,614
14 Dec 2021 0 216 180 208 929,616 18,874,494,200 11,372
15 Dec 2021 0 236 194 194 855,330 18,560,990,600 12,837
16 Dec 2021 0 200 184 195 341,946 6,593,870,200 3,487
17 Dec 2021 0 216 190 212 361,032 7,339,982,800 4,559
20 Dec 2021 0 214 198 198 260,211 5,271,781,900 2,621
21 Dec 2021 0 198 186 193 206,477 3,962,393,900 2,119
22 Dec 2021 0 202 190 193 151,553 2,969,321,000 2,480
23 Dec 2021 0 199 189 193 395,765 7,724,965,400 3,411
24 Dec 2021 0 214 190 210 754,404 15,300,343,200 6,675
27 Dec 2021 0 212 200 206 976,533 20,111,827,000 4,603
28 Dec 2021 0 208 192 198 634,721 12,897,647,300 2,969
29 Dec 2021 0 206 193 199 596,863 11,788,222,100 3,094
30 Dec 2021 0 204 186 190 470,533 9,284,263,400 2,908
03 Jan 2022 0 199 189 190 465,996 8,955,099,900 2,334
04 Jan 2022 0 195 190 192 519,114 9,979,534,800 1,561
05 Jan 2022 0 198 182 185 200,543 3,782,810,900 1,739
06 Jan 2022 0 186 173 174 93,792 1,662,046,100 1,163
07 Jan 2022 0 182 173 175 185,650 3,265,351,000 1,505
10 Jan 2022 0 176 164 164 304,266 5,105,005,800 1,862
12 Jan 2022 0 160 151 156 312,018 4,852,334,000 2,941
13 Jan 2022 0 187 158 165 662,387 11,671,093,500 10,514
14 Jan 2022 0 168 159 165 544,599 8,932,723,100 2,959
17 Jan 2022 0 166 159 162 432,607 7,004,046,100 2,283
18 Jan 2022 0 163 156 157 25,749 410,228,500 741
19 Jan 2022 0 163 157 161 30,501 488,692,300 568
20 Jan 2022 0 176 159 160 85,139 1,414,069,200 1,646
21 Jan 2022 0 162 157 159 14,922 237,232,800 404
24 Jan 2022 0 160 156 158 18,885 297,228,800 341
25 Jan 2022 0 160 151 153 26,882 414,326,400 468

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Apr 2021 21 May 2021 Active
Proxy Voting   - 12 Apr 2021 05 May 2021 Active