Efek Terdaftar

JASA ARMADA INDONESIA Tbk, PT

Security name
JASA ARMADA INDONESIA Tbk
Issuer
JASA ARMADA INDONESIA Tbk, PT
ISIN Code
ID1000141708
Short Code
IPCM
Type
Saham Biasa
Listing Date
22 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,215,506,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
5,284,811,100 (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
20 May 2024 0 272 268 270 2,871 77,361,600 144
06 Aug 2024 0 270 262 264 13,678 365,119,400 216
12 Aug 2024 268 268 264 266 7,176 190,642,400 146
13 Aug 2024 266 266 264 266 4,728 125,101,200 157
14 Aug 2024 266 268 264 266 7,902 210,826,400 151
15 Aug 2024 268 268 264 266 7,426 197,031,000 168
16 Aug 2024 266 266 264 266 7,823 206,847,400 190
19 Aug 2024 266 266 264 266 4,615 122,282,200 151
20 Aug 2024 264 268 264 268 5,125 136,463,200 119
21 Aug 2024 266 272 266 270 14,791 398,861,600 210
22 Aug 2024 268 270 266 268 3,168 84,993,400 170
26 Aug 2024 270 272 266 270 13,534 363,106,000 225
27 Aug 2024 270 272 268 270 3,045 81,903,400 106
28 Aug 2024 270 272 268 272 2,376 64,118,600 103
29 Aug 2024 272 272 268 272 13,350 361,281,800 160
26 Sep 2024 268 270 266 266 8,801 235,079,800 241
27 Sep 2024 268 270 268 270 8,815 237,684,800 124
30 Sep 2024 270 274 268 270 16,360 441,928,200 167
01 Oct 2024 270 272 268 270 6,455 174,039,800 105
02 Oct 2024 270 272 268 270 2,815 75,536,000 79
03 Oct 2024 270 270 268 268 9,190 246,386,800 149
04 Oct 2024 270 270 268 270 2,329 62,514,200 63
07 Oct 2024 268 270 268 268 3,306 89,055,600 84
08 Oct 2024 268 270 268 270 1,588 42,686,200 49
09 Oct 2024 270 270 268 270 367 9,879,000 32
10 Oct 2024 268 270 268 270 1,266 34,023,800 39
11 Oct 2024 268 270 268 270 2,518 67,977,000 63
14 Oct 2024 270 270 268 270 5,899 158,505,400 72
15 Oct 2024 270 272 268 270 3,971 107,017,000 73
16 Oct 2024 270 270 268 270 11,278 302,469,200 148
17 Oct 2024 270 272 268 272 15,749 424,719,000 157
18 Oct 2024 270 272 268 272 4,675 126,057,200 118
21 Oct 2024 270 272 268 272 3,272 88,425,200 113
22 Oct 2024 270 272 268 270 9,361 251,414,600 100
23 Oct 2024 268 270 268 268 2,905 78,095,800 75
24 Oct 2024 270 270 268 270 4,923 132,791,200 81
25 Oct 2024 270 272 268 270 9,239 249,447,600 104
28 Oct 2024 270 274 268 270 12,639 341,787,800 185
29 Oct 2024 272 274 270 272 12,297 334,904,000 176
30 Oct 2024 272 274 270 272 3,938 107,064,800 78
31 Oct 2024 272 274 270 272 8,899 242,146,800 105
01 Nov 2024 272 274 270 270 9,189 250,086,000 153
04 Nov 2024 270 272 270 272 8,443 228,226,800 118
05 Nov 2024 272 272 270 270 12,798 345,732,800 143
06 Nov 2024 270 272 270 272 6,300 170,718,600 154
07 Nov 2024 272 272 270 270 10,692 290,155,400 119
08 Nov 2024 270 272 270 270 4,882 132,080,200 113
11 Nov 2024 270 272 266 270 13,766 370,596,200 212
12 Nov 2024 270 272 268 268 5,784 155,206,200 163
13 Nov 2024 268 272 266 270 9,229 248,203,400 151
14 Nov 2024 270 272 268 270 12,996 351,092,800 105
15 Nov 2024 270 272 268 270 9,753 261,607,600 160
18 Nov 2024 270 272 268 270 6,879 185,700,600 94
19 Nov 2024 270 270 268 270 2,998 80,444,200 62
20 Nov 2024 268 274 256 272 10,226 277,505,600 149
21 Nov 2024 272 272 268 272 4,008 108,172,600 86
22 Nov 2024 272 272 270 272 3,326 90,146,200 56
25 Nov 2024 272 272 268 270 3,500 94,397,800 115
26 Nov 2024 270 272 270 272 3,409 92,097,600 78
28 Nov 2024 272 272 270 272 1,102 29,880,600 48
29 Nov 2024 272 272 268 270 6,571 177,003,200 115
02 Dec 2024 270 272 268 270 5,450 146,869,200 87
03 Dec 2024 270 272 268 270 3,886 104,412,800 83
04 Dec 2024 272 272 268 270 4,155 111,457,800 113
05 Dec 2024 270 270 268 270 2,619 70,613,000 77
06 Dec 2024 270 272 270 272 3,457 93,411,000 55
09 Dec 2024 272 272 270 272 3,026 81,761,000 128
10 Dec 2024 272 272 270 272 4,654 126,232,600 129
11 Dec 2024 272 274 270 274 9,316 253,514,800 169
12 Dec 2024 274 274 272 274 7,076 192,821,200 189
13 Dec 2024 272 272 270 272 9,682 262,777,200 181
16 Dec 2024 272 274 270 272 11,577 313,889,800 149
17 Dec 2024 272 272 268 268 8,503 228,898,400 283
18 Dec 2024 270 270 268 270 5,663 152,116,800 181
19 Dec 2024 270 270 266 268 12,200 327,172,800 263
20 Dec 2024 268 268 260 260 26,447 694,849,800 620
23 Dec 2024 262 268 260 266 4,610 121,543,000 190
24 Dec 2024 266 266 262 264 3,018 79,759,200 166
27 Dec 2024 264 266 264 266 1,038 27,566,400 84
30 Dec 2024 264 266 262 266 4,330 114,558,600 189
02 Jan 2025 266 266 264 266 4,650 123,109,600 188
03 Jan 2025 266 266 264 266 4,609 121,870,400 127
06 Jan 2025 266 266 264 264 4,176 110,779,200 105
07 Jan 2025 266 266 264 266 1,793 47,451,400 65
08 Jan 2025 266 266 264 266 4,344 115,269,800 67
09 Jan 2025 266 266 264 266 1,641 43,458,000 62
10 Jan 2025 266 266 264 266 4,400 116,489,400 94
13 Jan 2025 266 266 264 264 4,574 121,056,200 177
14 Jan 2025 264 266 262 266 4,556 120,073,200 108
15 Jan 2025 266 266 264 264 4,344 114,880,000 146
16 Jan 2025 266 268 264 268 15,381 409,241,200 91
17 Jan 2025 268 268 266 268 2,448 65,322,000 70
20 Jan 2025 268 268 264 266 14,470 384,040,800 176
21 Jan 2025 266 268 264 268 6,804 180,812,000 87
22 Jan 2025 268 268 266 266 355 9,461,800 45
23 Jan 2025 266 268 264 266 2,905 77,333,400 118
24 Jan 2025 266 268 266 266 1,747 46,596,600 62
30 Jan 2025 266 268 264 266 5,029 133,881,200 106
31 Jan 2025 266 268 266 266 994 26,485,000 44
03 Feb 2025 266 268 264 264 10,957 289,522,000 255
04 Feb 2025 264 266 264 266 378 10,003,000 53
05 Feb 2025 266 266 264 264 754 19,998,200 43
06 Feb 2025 264 266 262 264 3,674 96,968,000 152
07 Feb 2025 264 264 260 264 5,701 149,420,600 180
10 Feb 2025 264 264 260 262 5,704 148,798,400 267
11 Feb 2025 262 262 260 262 1,063 27,691,800 113
12 Feb 2025 262 262 260 260 2,751 71,761,800 104
13 Feb 2025 262 262 258 260 2,371 61,522,800 127
14 Feb 2025 258 262 258 260 1,597 41,535,600 59
17 Feb 2025 260 262 260 262 2,289 59,555,000 107
18 Feb 2025 262 266 262 262 3,420 89,808,400 98
19 Feb 2025 262 264 262 262 1,441 37,835,200 90
20 Feb 2025 262 264 260 262 1,819 47,567,400 66
21 Feb 2025 262 262 260 262 1,434 37,365,600 66
24 Feb 2025 262 262 258 260 4,376 113,503,400 222
25 Feb 2025 260 270 260 264 23,578 626,130,400 355
26 Feb 2025 264 266 258 260 7,451 194,549,200 191
27 Feb 2025 260 262 256 258 5,318 137,330,200 266
28 Feb 2025 258 260 248 254 11,522 291,276,400 363
03 Mar 2025 256 260 254 258 5,991 153,897,600 116
04 Mar 2025 260 262 256 262 2,353 61,085,000 97
05 Mar 2025 262 262 258 260 2,575 67,083,000 92
06 Mar 2025 262 266 260 262 3,942 103,714,400 106
07 Mar 2025 262 264 260 262 4,860 127,044,800 72
10 Mar 2025 262 262 260 262 684 17,853,800 60
11 Mar 2025 262 262 258 258 1,850 48,054,800 86
12 Mar 2025 260 262 258 258 1,765 45,791,400 74
13 Mar 2025 260 260 258 260 1,299 33,637,000 56
14 Mar 2025 260 260 256 258 5,288 136,189,800 170
17 Mar 2025 258 260 256 258 5,785 149,144,600 182
18 Mar 2025 258 258 250 256 10,123 256,706,800 333
19 Mar 2025 258 258 254 258 5,776 147,425,000 112
20 Mar 2025 258 258 254 256 2,507 64,270,200 93
21 Mar 2025 254 254 248 250 9,512 237,649,600 326
24 Mar 2025 250 256 238 252 7,169 178,004,800 320
25 Mar 2025 252 254 250 252 3,363 84,879,800 97
26 Mar 2025 254 260 248 260 9,784 249,074,400 300
27 Mar 2025 260 260 256 260 5,118 132,386,400 126
08 Apr 2025 256 256 246 248 17,818 440,585,600 487
09 Apr 2025 248 250 246 250 3,251 80,536,800 174
10 Apr 2025 254 258 248 256 6,366 160,688,800 217
11 Apr 2025 256 258 250 252 7,925 201,093,600 191
14 Apr 2025 254 260 254 260 3,175 81,943,000 134
15 Apr 2025 260 264 258 258 1,725 45,139,000 156
16 Apr 2025 262 262 256 256 7,587 196,843,800 148
17 Apr 2025 256 272 256 270 21,206 568,028,600 378
21 Apr 2025 270 282 268 270 19,811 541,321,400 460
22 Apr 2025 270 274 266 268 5,898 158,391,000 152
23 Apr 2025 270 274 268 274 5,620 152,846,400 141
24 Apr 2025 274 274 268 272 5,516 150,033,800 166
25 Apr 2025 272 280 272 276 23,463 650,532,000 313
28 Apr 2025 280 282 276 280 15,094 421,769,600 315

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 IPCM : 3.8 IDR) 19 Dec 2024 23 Dec 2024 10 Jan 2025 Active
Proxy Voting   - 02 Sep 2024 25 Sep 2024 Active
Cash Dividend (1 IPCM : 18.61 IDR) 24 Jun 2024 26 Jun 2024 12 Jul 2024 Active
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Cash Dividend (1 IPCM : 3.8 IDR) 05 Jan 2024 09 Jan 2024 26 Jan 2024 Active
Cash Dividend (1 IPCM : 17.74 IDR) 04 Jul 2023 06 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Cash Dividend (1 IPCM : 3.68 IDR) 06 Dec 2022 08 Dec 2022 23 Dec 2022 Active
Proxy Voting   - 11 Nov 2022 06 Dec 2022 Active
Cash Dividend (1 IPCM : 17.27 IDR) 01 Jul 2022 05 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Proxy Voting   - 22 Mar 2022 14 Apr 2022 Active
Cash Dividend (1 IPCM : 3.44 IDR) 02 Dec 2021 06 Dec 2021 24 Dec 2021 Active
Cash Dividend (1 IPCM : 10.17 IDR) 25 Jun 2021 29 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
Cash Dividend (1 IPCM : 2 IDR) 12 Nov 2020 16 Nov 2020 02 Dec 2020 Active
Proxy Voting   - 18 Sep 2020 13 Oct 2020 Active
Cash Dividend (1 IPCM : 9.8 IDR) 27 Jul 2020 14 Aug 2020 Cancelled
Proxy Voting   - 17 Jun 2020 15 Jul 2020 Active
Cash Dividend (1 IPCM : 3 IDR) 03 Dec 2019 05 Dec 2019 26 Dec 2019 Active
Proxy Voting   - 20 Sep 2019 15 Oct 2019 Active
Cash Dividend (1 IPCM : 6.8 IDR) 26 Jun 2019 28 Jun 2019 18 Jul 2019 Active
Proxy Voting   - 15 Apr 2019 08 May 2019 Active
Cash Dividend (1 IPCM : 6.75 IDR) 22 Jun 2018 27 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online