Efek Terdaftar

JAYA TRISHINDO Tbk, PT

Security name
JAYA TRISHINDO Tbk
Issuer
JAYA TRISHINDO Tbk, PT
ISIN Code
ID1000142201
Short Code
HELI
Type
Saham Biasa
Listing Date
March 27, 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
250,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
832,862,387 (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
03 May 2024 0 675 660 660 172,498 11,511,013,000 6,315
06 May 2024 0 715 670 705 436,301 30,242,563,000 16,026
07 May 2024 0 715 700 700 288,688 20,472,249,000 10,974
08 May 2024 0 720 695 695 291,636 20,744,770,000 9,030
13 May 2024 0 720 695 705 485,137 34,644,239,500 11,799
14 May 2024 0 715 705 710 439,100 31,178,809,500 7,977
15 May 2024 0 740 715 720 220,938 16,106,539,000 8,986
16 May 2024 0 735 720 730 181,200 13,221,065,500 8,416
17 May 2024 0 740 720 720 140,197 10,280,204,000 4,828
20 May 2024 0 735 720 720 444,777 32,114,068,500 6,140
21 May 2024 0 730 700 700 190,940 13,738,415,000 1,378
22 May 2024 0 700 525 525 138,108 7,282,460,500 1,938
27 May 2024 0 476 394 394 2,175 86,663,600 137
28 May 2024 0 390 296 296 1,407 43,342,800 81
29 May 2024 0 284 222 222 3,207 71,847,800 146
31 May 2024 0 220 167 169 85,823 1,550,898,200 1,891
20 Jun 2024 0 153 153 153 232 3,549,600 17
21 Jun 2024 0 150 145 147 4,676 69,223,400 120
24 Jun 2024 0 161 161 161 1,349 21,718,900 42
25 Jun 2024 0 177 177 177 2,089 36,975,300 49
26 Jun 2024 0 194 189 189 7,424 142,654,400 139
27 Jun 2024 0 206 204 206 2,880 58,930,000 87
28 Jun 2024 0 226 226 226 6,524 147,442,400 85
01 Jul 2024 0 268 179 192 35,772 746,393,700 1,186
02 Jul 2024 0 195 159 159 20,414 340,014,500 942
03 Jul 2024 0 170 145 156 30,227 472,169,400 1,103
04 Jul 2024 0 159 151 151 7,157 109,237,600 332
05 Jul 2024 0 156 146 147 6,071 89,968,300 239
08 Jul 2024 0 150 137 141 5,832 82,607,900 266
09 Jul 2024 0 149 140 144 7,797 112,321,500 246
10 Jul 2024 0 149 134 140 5,770 81,201,700 194
11 Jul 2024 0 145 130 137 2,404 33,340,100 177
12 Jul 2024 0 135 117 130 5,438 70,257,000 236
15 Jul 2024 0 133 120 121 5,138 62,568,700 183
16 Jul 2024 0 131 118 122 4,594 55,398,500 175
17 Jul 2024 0 132 120 121 3,143 38,238,000 138
18 Jul 2024 0 131 120 123 1,857 22,577,700 91
19 Jul 2024 0 133 119 120 5,389 65,572,800 137
22 Jul 2024 0 124 112 116 6,922 80,459,200 225
23 Jul 2024 0 156 121 156 102,199 1,525,974,900 1,547
24 Jul 2024 0 210 172 210 242,013 4,737,967,100 3,975
25 Jul 2024 0 260 220 230 298,625 7,186,060,400 6,330
26 Jul 2024 0 254 174 176 98,167 2,194,877,800 2,886
29 Jul 2024 0 236 156 236 118,133 2,646,879,500 2,765
30 Jul 2024 0 294 248 288 381,686 10,559,581,200 8,603
31 Jul 2024 0 360 288 360 297,799 9,983,779,400 7,246
01 Aug 2024 0 450 372 450 286,729 12,280,384,800 7,018
02 Aug 2024 0 520 362 366 271,930 11,591,972,000 8,441
05 Aug 2024 0 440 332 420 369,401 15,332,346,600 10,270
06 Aug 2024 0 525 424 525 476,163 22,836,264,400 11,988
07 Aug 2024 0 605 500 510 352,552 19,805,589,500 9,592
09 Aug 2024 0 520 374 520 322,765 15,584,891,300 8,931
12 Aug 2024 535 585 474 515 216,585 11,288,056,400 5,728
13 Aug 2024 520 520 466 478 61,968 3,040,923,600 2,348
14 Aug 2024 492 530 478 490 84,571 4,259,929,000 2,704
15 Aug 2024 494 498 464 470 37,882 1,805,692,200 1,743
16 Aug 2024 468 494 430 462 62,336 2,937,841,000 2,808
19 Aug 2024 464 476 448 450 25,544 1,172,566,600 1,038
20 Aug 2024 462 468 434 434 29,202 1,307,712,800 1,330
21 Aug 2024 440 510 420 452 156,030 7,352,067,800 5,031
22 Aug 2024 456 462 436 444 20,526 917,548,200 787
26 Aug 2024 438 446 430 436 10,543 459,984,600 507
27 Aug 2024 440 440 420 426 10,424 449,273,800 501
28 Aug 2024 426 432 400 404 19,292 795,298,200 779
29 Aug 2024 404 432 350 372 50,570 1,962,695,000 2,072
26 Sep 2024 286 286 268 270 5,255 145,814,800 332
27 Sep 2024 270 336 244 336 98,025 3,192,258,600 2,293
30 Sep 2024 380 404 340 362 302,396 11,479,204,400 10,214
01 Oct 2024 364 394 360 370 65,420 2,462,350,200 2,286
02 Oct 2024 372 380 342 354 15,946 565,482,600 836
03 Oct 2024 354 356 320 320 26,081 857,988,400 751
04 Oct 2024 330 374 304 328 90,053 3,146,420,600 2,856
07 Oct 2024 326 340 316 322 18,126 588,973,200 496
08 Oct 2024 326 328 310 310 22,279 700,108,400 439
09 Oct 2024 312 328 308 310 11,567 367,651,800 384
10 Oct 2024 310 350 310 316 20,917 673,716,600 610
11 Oct 2024 318 326 314 314 11,710 371,033,400 220
14 Oct 2024 312 320 310 312 10,089 315,499,200 219
15 Oct 2024 312 316 306 306 16,265 503,064,600 269
16 Oct 2024 310 316 308 308 10,279 317,533,600 206
17 Oct 2024 308 324 306 310 22,631 706,916,800 399
18 Oct 2024 310 320 310 314 12,801 404,159,600 187
21 Oct 2024 314 320 308 310 17,138 534,719,200 176
22 Oct 2024 312 314 306 308 11,317 348,810,000 201
23 Oct 2024 308 308 302 304 13,098 397,823,400 171
24 Oct 2024 302 306 300 300 6,784 205,181,600 137
25 Oct 2024 300 306 298 304 13,606 411,008,200 99
28 Oct 2024 306 310 300 304 8,924 268,236,600 140
29 Oct 2024 304 306 296 300 12,610 378,879,000 161
30 Oct 2024 300 308 296 300 10,151 302,752,400 123
31 Oct 2024 304 304 294 298 9,451 280,041,000 88
01 Nov 2024 296 296 270 284 5,553 158,293,600 175
04 Nov 2024 284 288 270 276 11,770 327,044,400 182
05 Nov 2024 276 282 274 274 2,693 74,472,800 90
06 Nov 2024 276 312 276 286 18,577 549,504,000 767
07 Nov 2024 288 294 278 286 3,935 111,245,200 183
08 Nov 2024 286 286 270 280 5,216 144,907,600 64
11 Nov 2024 278 292 270 276 7,520 204,839,800 146
12 Nov 2024 276 276 268 272 6,033 163,934,600 74
13 Nov 2024 272 272 260 260 3,675 97,013,400 137
14 Nov 2024 260 270 258 264 5,279 137,432,600 61
15 Nov 2024 274 274 240 246 2,246 56,753,400 107
18 Nov 2024 246 258 216 238 9,600 218,308,200 392
19 Nov 2024 238 262 230 262 4,765 120,434,800 171
20 Nov 2024 260 270 246 270 9,371 238,750,400 169
21 Nov 2024 270 302 260 296 26,740 776,558,200 955
22 Nov 2024 298 322 288 310 55,066 1,684,070,600 1,612
25 Nov 2024 312 312 290 306 10,606 317,471,200 482
26 Nov 2024 306 306 288 300 9,047 267,329,000 259
28 Nov 2024 300 306 272 290 11,368 332,169,200 323
29 Nov 2024 282 298 276 298 3,995 116,193,400 141
02 Dec 2024 298 302 274 294 11,262 323,018,400 350
03 Dec 2024 284 298 274 298 12,317 353,084,200 302
04 Dec 2024 298 298 286 298 7,852 230,976,600 203
05 Dec 2024 296 300 290 296 7,298 214,411,800 125
06 Dec 2024 298 298 288 292 8,331 242,711,200 170
09 Dec 2024 290 290 282 288 6,650 190,713,800 187
10 Dec 2024 288 288 278 278 2,575 72,332,200 144
11 Dec 2024 276 298 270 292 9,212 267,617,400 143
12 Dec 2024 290 306 282 296 29,947 883,821,800 209
13 Dec 2024 296 300 284 300 47,414 1,400,821,800 323
16 Dec 2024 300 306 280 280 40,887 1,206,927,200 511
17 Dec 2024 282 296 274 280 36,702 1,053,636,200 353
18 Dec 2024 286 290 274 276 23,063 649,017,800 234
19 Dec 2024 276 282 258 258 31,901 878,039,800 301
20 Dec 2024 258 282 258 272 37,488 1,036,862,600 493
23 Dec 2024 272 284 264 268 30,373 841,636,000 302
24 Dec 2024 268 280 266 268 10,755 294,541,800 225
27 Dec 2024 268 276 266 274 16,303 443,729,400 232
30 Dec 2024 274 276 266 270 8,531 232,696,400 110
02 Jan 2025 270 280 266 272 13,265 360,693,200 229
03 Jan 2025 268 276 264 270 12,956 353,433,600 190
06 Jan 2025 268 274 266 270 12,232 330,849,800 94
07 Jan 2025 272 280 264 280 27,660 753,923,400 174
08 Jan 2025 280 282 272 282 15,328 427,512,800 226
09 Jan 2025 280 294 274 294 26,811 755,460,600 263
10 Jan 2025 294 294 286 288 10,321 300,565,600 111
13 Jan 2025 290 290 280 280 11,367 324,970,400 89
14 Jan 2025 280 288 280 288 12,332 349,984,200 88
15 Jan 2025 282 296 280 288 10,922 312,097,800 120
16 Jan 2025 286 296 280 292 10,077 293,239,000 92
20 Jan 2025 290 298 290 296 13,383 392,542,400 99
21 Jan 2025 296 302 290 300 8,997 267,274,200 106
22 Jan 2025 304 308 294 298 8,146 241,977,800 69
23 Jan 2025 298 298 280 292 8,858 257,472,800 85
24 Jan 2025 292 296 280 280 553 15,848,600 39
30 Jan 2025 284 284 274 276 1,789 49,517,400 66
31 Jan 2025 274 298 274 278 9,771 276,733,400 153
03 Feb 2025 280 286 276 280 8,588 242,494,600 64
04 Feb 2025 280 280 270 274 9,381 259,252,400 125
05 Feb 2025 274 278 268 274 7,609 208,998,600 42
06 Feb 2025 274 274 266 266 418 11,283,200 39
07 Feb 2025 274 274 256 264 14,609 394,799,600 100
10 Feb 2025 272 274 262 262 6,356 172,745,800 65
11 Feb 2025 268 272 246 252 10,483 279,028,000 174
12 Feb 2025 264 264 248 252 577 14,497,000 38
13 Feb 2025 248 258 246 252 246 6,120,200 26
14 Feb 2025 252 256 242 254 449 11,145,400 30
17 Feb 2025 254 254 250 250 692 17,420,000 39
18 Feb 2025 250 256 244 256 1,677 41,606,600 57
19 Feb 2025 256 258 250 258 936 23,903,800 27
20 Feb 2025 250 258 250 258 290 7,307,400 37
21 Feb 2025 250 262 242 248 1,663 41,393,600 92
24 Feb 2025 252 252 240 244 734 17,805,400 46
25 Feb 2025 248 248 238 240 620 14,957,000 46
26 Feb 2025 242 242 240 240 314 7,542,000 27
27 Feb 2025 280 290 236 246 4,029 107,577,400 194
28 Feb 2025 246 250 234 234 156 3,736,800 34
03 Mar 2025 242 242 230 240 274 6,520,000 36
04 Mar 2025 240 240 230 232 917 21,451,800 37
05 Mar 2025 232 232 230 232 291 6,722,000 19
06 Mar 2025 240 240 232 240 986 23,352,000 39
07 Mar 2025 228 246 228 240 460 11,016,800 31
10 Mar 2025 232 240 232 238 593 13,797,000 26
11 Mar 2025 238 238 226 230 330 7,590,600 31
12 Mar 2025 230 238 220 236 474 10,776,000 29
13 Mar 2025 230 232 224 226 390 8,764,000 35
14 Mar 2025 226 230 226 226 138 3,125,800 12
17 Mar 2025 216 224 212 216 2,036 43,920,200 64
18 Mar 2025 212 218 200 206 1,110 22,987,800 38
19 Mar 2025 206 206 190 206 188 3,839,200 23
20 Mar 2025 196 204 186 202 224 4,425,200 21
21 Mar 2025 202 202 195 202 173 3,463,900 8
24 Mar 2025 194 194 175 176 1,726 31,325,600 59
25 Mar 2025 176 179 172 178 181 3,213,100 18
26 Mar 2025 180 186 175 185 336 6,185,700 30
27 Mar 2025 185 200 183 193 224 4,273,400 49
08 Apr 2025 192 192 178 183 720 13,648,600 40
09 Apr 2025 183 230 183 188 834 16,262,800 67
10 Apr 2025 186 196 185 187 124 2,334,800 11
11 Apr 2025 187 200 187 190 289 5,546,000 57
14 Apr 2025 190 224 190 199 1,656 33,365,600 85
15 Apr 2025 190 206 190 195 179 3,493,700 26
16 Apr 2025 195 200 194 194 443 8,692,400 42
17 Apr 2025 194 196 193 194 571 11,052,400 27
21 Apr 2025 194 197 192 194 511 9,891,900 29
22 Apr 2025 194 199 194 195 196 3,853,800 25
23 Apr 2025 195 199 194 199 320 6,310,300 39
24 Apr 2025 197 220 195 195 1,418 28,485,800 113
25 Apr 2025 195 199 193 199 401 7,823,300 36
28 Apr 2025 202 202 198 198 497 9,913,900 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Proxy Voting   - 17 Nov 2023 12 Dec 2023 Active
Proxy Voting   - 15 May 2023 07 Jun 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 28 Dec 2021 20 Jan 2022 Active
Proxy Voting   - 04 Jun 2021 29 Jun 2021 Active
Proxy Voting   - 28 May 2020 22 Jun 2020 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 03 May 2018 28 May 2018 Active