Efek Terdaftar

JAYA SWARASA AGUNG Tbk, PT

Security name
JAYA SWARASA AGUNG Tbk
Issuer
JAYA SWARASA AGUNG Tbk, PT
ISIN Code
ID1000164601
Short Code
TAYS
Type
Saham Biasa
Listing Date
December 06, 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
240,300,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
1,098,920,000 (Total)
As of 29 Apr 2025
92.75% Scripless = 1,019,280,000.000
Local Percentage
77.73%
Foreign Percentage
15.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 May 2024 0 93 89 90 3,708 33,468,500 53
15 May 2024 0 92 88 88 1,596 14,183,800 32
16 May 2024 0 94 88 91 3,102 28,275,100 144
17 May 2024 0 92 90 91 480 4,367,700 23
21 May 2024 0 91 85 86 1,670 14,705,300 54
22 May 2024 0 92 87 87 1,434 12,850,200 86
27 May 2024 0 95 86 91 13,395 121,205,600 165
31 May 2024 0 90 86 89 3,914 34,403,100 100
05 Jun 2024 0 92 89 89 5,842 52,772,900 81
07 Jun 2024 0 90 87 90 5,406 48,393,900 40
14 Jun 2024 0 90 77 80 9,479 76,137,600 99
19 Jun 2024 0 85 79 81 43,806 352,148,100 99
20 Jun 2024 0 96 73 73 149,540 1,300,948,500 2,893
21 Jun 2024 0 74 61 66 52,723 341,063,000 621
24 Jun 2024 0 66 50 64 24,769 157,609,000 213
25 Jun 2024 0 65 57 65 13,662 87,315,700 90
26 Jun 2024 0 68 63 67 40,113 267,481,200 196
27 Jun 2024 0 90 73 90 493,702 4,139,717,300 6,450
28 Jun 2024 0 95 75 75 430,082 3,557,789,000 4,267
01 Jul 2024 0 76 67 76 40,420 295,466,600 605
02 Jul 2024 0 80 70 79 48,769 378,588,100 967
03 Jul 2024 0 80 74 80 16,531 131,147,200 192
05 Jul 2024 0 80 75 78 5,457 42,398,500 83
08 Jul 2024 0 81 72 76 10,776 83,533,400 132
09 Jul 2024 0 79 70 76 8,809 67,048,300 95
10 Jul 2024 0 78 70 76 4,637 35,397,300 62
11 Jul 2024 0 77 74 75 16,517 125,183,800 86
12 Jul 2024 0 81 70 78 40,740 315,690,700 336
15 Jul 2024 0 79 71 76 3,091 23,650,700 97
16 Jul 2024 0 77 70 76 2,434 18,367,700 75
17 Jul 2024 0 82 70 78 12,051 94,447,400 200
18 Jul 2024 0 84 71 79 47,537 382,675,600 683
19 Jul 2024 0 79 75 76 15,671 120,729,200 159
22 Jul 2024 0 82 75 76 6,365 48,440,600 94
23 Jul 2024 0 81 76 78 20,690 159,234,900 126
24 Jul 2024 0 79 70 77 11,581 89,551,200 143
25 Jul 2024 0 78 70 76 14,183 108,498,300 117
26 Jul 2024 0 78 72 76 7,947 60,570,900 81
29 Jul 2024 0 77 75 77 3,394 25,801,100 39
30 Jul 2024 0 78 74 78 4,144 31,539,400 69
31 Jul 2024 0 78 75 78 1,983 15,199,500 71
01 Aug 2024 0 94 72 82 324,427 2,859,519,700 4,114
02 Aug 2024 0 83 79 79 35,298 284,558,500 315
05 Aug 2024 0 80 70 75 39,368 298,544,000 256
06 Aug 2024 0 78 68 76 5,518 41,243,200 122
07 Aug 2024 0 79 72 79 8,178 63,464,000 125
08 Aug 2024 0 79 72 76 22,338 171,030,800 178
12 Aug 2024 70 79 70 77 60,699 466,732,800 197
13 Aug 2024 76 80 76 78 15,957 125,016,500 163
14 Aug 2024 86 92 75 76 319,501 2,671,971,600 3,322
15 Aug 2024 79 79 74 75 28,348 214,052,500 321
16 Aug 2024 75 76 74 74 3,440 25,801,400 99
19 Aug 2024 79 79 73 75 23,735 174,182,100 180
20 Aug 2024 75 75 73 74 17,108 126,790,400 222
21 Aug 2024 75 75 73 74 17,220 126,613,800 75
22 Aug 2024 75 75 73 73 4,222 30,917,600 63
26 Aug 2024 74 75 73 73 8,749 64,083,400 86
27 Aug 2024 74 75 73 75 10,307 75,965,000 87
28 Aug 2024 75 75 73 73 34,560 255,446,600 127
29 Aug 2024 73 75 73 74 8,707 64,005,000 89
26 Sep 2024 73 73 71 73 6,135 43,843,200 46
27 Sep 2024 72 73 71 73 1,942 14,082,500 37
30 Sep 2024 73 74 71 74 916 6,590,400 32
01 Oct 2024 73 77 72 76 24,199 181,951,200 294
02 Oct 2024 76 77 73 74 13,918 104,370,300 210
03 Oct 2024 75 75 71 73 4,646 33,527,300 60
04 Oct 2024 76 76 70 70 11,487 81,452,900 144
07 Oct 2024 75 75 70 73 7,448 53,792,000 105
08 Oct 2024 77 77 71 72 3,720 26,467,400 58
09 Oct 2024 72 72 70 71 3,889 27,687,000 68
10 Oct 2024 72 84 71 84 174,734 1,393,969,300 1,034
11 Oct 2024 92 92 74 76 238,672 1,877,387,900 1,385
14 Oct 2024 78 78 72 75 36,993 271,385,800 461
15 Oct 2024 82 82 73 74 14,093 103,904,100 197
16 Oct 2024 74 75 72 74 16,930 124,844,200 178
17 Oct 2024 74 75 72 73 24,838 181,139,100 179
18 Oct 2024 74 79 72 74 116,176 884,483,200 1,397
21 Oct 2024 74 78 73 75 40,094 302,335,000 445
22 Oct 2024 75 76 73 73 14,042 103,731,100 295
23 Oct 2024 73 74 72 73 9,420 68,768,500 147
24 Oct 2024 73 73 71 72 21,240 152,322,000 172
25 Oct 2024 72 73 71 72 7,922 56,950,100 87
28 Oct 2024 73 73 70 71 15,456 109,786,900 135
29 Oct 2024 71 73 70 71 9,807 70,036,100 343
30 Oct 2024 70 72 70 71 7,908 55,640,200 91
31 Oct 2024 71 71 68 68 24,760 170,098,400 252
01 Nov 2024 67 69 67 68 5,030 34,122,000 86
04 Nov 2024 68 68 66 67 11,874 79,381,900 92
05 Nov 2024 67 67 64 65 13,212 86,450,300 108
06 Nov 2024 66 66 63 64 11,230 72,151,000 77
07 Nov 2024 64 66 62 65 15,980 101,824,100 88
08 Nov 2024 63 63 59 62 37,951 232,297,100 220
11 Nov 2024 62 64 62 62 12,169 75,615,200 60
12 Nov 2024 62 64 62 63 20,373 128,009,300 96
13 Nov 2024 63 65 63 63 2,518 16,122,100 43
14 Nov 2024 63 65 62 63 6,351 40,008,900 57
15 Nov 2024 63 63 61 63 8,853 54,381,900 46
18 Nov 2024 63 64 61 62 2,798 17,452,700 47
19 Nov 2024 62 63 60 62 8,758 53,823,300 62
20 Nov 2024 62 64 61 63 10,153 63,485,600 75
21 Nov 2024 63 63 60 62 18,854 115,114,700 120
22 Nov 2024 62 62 60 61 6,800 40,823,700 76
25 Nov 2024 61 61 59 61 18,507 111,167,200 139
26 Nov 2024 61 61 59 61 3,855 23,144,000 45
28 Nov 2024 60 71 59 61 173,643 1,115,915,800 1,502
29 Nov 2024 65 65 59 59 8,276 49,438,600 141
02 Dec 2024 65 65 59 60 4,788 28,298,300 88
03 Dec 2024 59 60 58 58 4,373 25,642,700 66
04 Dec 2024 59 60 55 58 43,683 250,327,000 271
05 Dec 2024 58 58 57 57 4,260 24,307,000 78
06 Dec 2024 57 57 54 57 3,100 17,066,500 68
09 Dec 2024 56 58 56 58 2,854 16,074,500 59
10 Dec 2024 58 58 56 58 2,170 12,311,600 48
11 Dec 2024 57 58 54 56 22,688 125,556,400 189
12 Dec 2024 56 57 54 55 8,808 48,681,300 98
13 Dec 2024 56 56 51 53 17,898 95,208,600 154
16 Dec 2024 53 56 51 53 27,833 147,322,000 581
17 Dec 2024 53 54 52 53 4,275 22,481,500 55
18 Dec 2024 54 58 53 54 20,695 112,908,400 369
19 Dec 2024 54 54 50 52 10,542 54,434,100 108
20 Dec 2024 52 52 50 50 114,244 571,807,900 310
23 Dec 2024 50 50 50 50 8,945 44,725,000 48
24 Dec 2024 50 51 50 50 52,726 264,261,900 144
27 Dec 2024 50 51 50 50 8,203 41,042,300 192
30 Dec 2024 50 51 50 50 13,838 69,190,200 144
02 Jan 2025 50 51 50 50 2,476 12,381,200 13
03 Jan 2025 50 51 50 51 2,702 13,526,300 28
06 Jan 2025 51 51 50 50 9,515 47,833,600 34
07 Jan 2025 50 51 50 50 17,887 89,442,500 16
08 Jan 2025 50 51 50 51 1,934 9,699,400 33
09 Jan 2025 51 51 50 50 14,993 74,971,000 32
10 Jan 2025 51 51 50 50 6,090 30,459,700 22
13 Jan 2025 50 51 50 50 6,530 32,651,300 22
14 Jan 2025 50 51 50 50 7,920 39,614,800 17
15 Jan 2025 50 51 50 50 3,125 15,648,500 24
16 Jan 2025 51 51 50 51 977 4,917,500 20
17 Jan 2025 50 51 50 51 7,457 37,315,700 24
20 Jan 2025 51 51 50 50 191 973,700 9
21 Jan 2025 50 54 50 52 15,004 76,687,200 76
22 Jan 2025 52 52 51 52 1,525 7,811,100 19
23 Jan 2025 51 52 51 52 8,050 41,093,500 33
24 Jan 2025 51 52 51 51 195 994,800 8
30 Jan 2025 51 51 50 51 9,093 45,702,200 40
31 Jan 2025 50 51 50 50 653 3,266,800 27
03 Feb 2025 50 50 50 50 13,042 65,210,000 30
04 Feb 2025 51 51 50 51 10,921 54,605,800 31
05 Feb 2025 50 51 50 50 6,087 30,449,200 174
06 Feb 2025 50 50 50 50 1,795 8,975,000 25
07 Feb 2025 50 50 50 50 197 985,000 9
10 Feb 2025 50 50 50 50 2,668 13,340,000 5
11 Feb 2025 50 50 50 50 225 1,125,000 4
12 Feb 2025 50 50 50 50 35 175,000 6
13 Feb 2025 50 50 50 50 483 2,415,000 205
14 Feb 2025 50 50 50 50 314 1,570,000 8
17 Feb 2025 50 50 50 50 684 3,420,000 8
18 Feb 2025 50 50 50 50 334 1,670,000 5
19 Feb 2025 50 50 50 50 949 4,745,000 354
20 Feb 2025 50 50 50 50 1,190 5,950,000 7
21 Feb 2025 50 50 50 50 260 1,300,000 3
24 Feb 2025 50 50 50 50 3,235 16,175,000 97
25 Feb 2025 50 50 50 50 10 50,000 1
26 Feb 2025 0 0 0 0 0 0 0
27 Feb 2025 50 50 50 50 261 1,305,000 5
28 Feb 2025 50 50 50 50 10 50,000 5
03 Mar 2025 50 50 50 50 1 5,000 1
04 Mar 2025 0 0 0 0 0 0 0
05 Mar 2025 50 50 50 50 20 100,000 1
06 Mar 2025 50 50 50 50 999 4,995,000 15
07 Mar 2025 50 50 50 50 4 20,000 3
10 Mar 2025 50 50 50 50 1 5,000 1
11 Mar 2025 50 50 50 50 1 5,000 1
12 Mar 2025 50 50 50 50 1 5,000 1
13 Mar 2025 50 50 50 50 65 325,000 17
14 Mar 2025 50 50 50 50 224 1,120,000 6
17 Mar 2025 50 50 50 50 101 505,000 3
18 Mar 2025 50 50 50 50 4 20,000 2
19 Mar 2025 50 50 50 50 7 35,000 2
20 Mar 2025 50 50 50 50 5 25,000 2
21 Mar 2025 50 50 50 50 1 5,000 1
24 Mar 2025 50 50 50 50 1 5,000 1
25 Mar 2025 50 50 50 50 205 1,025,000 4
26 Mar 2025 50 50 50 50 206 1,030,000 5
27 Mar 2025 50 50 50 50 5 25,000 5
08 Apr 2025 0 0 0 0 0 0 0
09 Apr 2025 0 0 0 0 0 0 0
10 Apr 2025 50 50 50 50 50 250,000 2
11 Apr 2025 0 0 0 0 0 0 0
14 Apr 2025 50 50 50 50 11 55,000 2
15 Apr 2025 50 50 50 50 12 60,000 2
16 Apr 2025 50 50 50 50 1 5,000 1
17 Apr 2025 50 50 50 50 115 575,000 5
21 Apr 2025 50 50 50 50 164 820,000 7
22 Apr 2025 0 0 0 0 0 0 0
23 Apr 2025 50 50 50 50 449 2,245,000 210
24 Apr 2025 50 50 50 50 10 50,000 1
25 Apr 2025 50 50 50 50 14 70,000 4
28 Apr 2025 50 50 50 50 165 825,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 11 Nov 2024 04 Dec 2024 Active
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online