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
27 Maret 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 11 Mar 2026
100.00% Scripless = 832,862,387.000
Local Percentage
89.77%
Foreign Percentage
10.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 198 202 198 200 260 5,174,400 25
30 Apr 2025 199 202 199 200 234 4,720,300 20
02 May 2025 200 202 200 202 160 3,220,600 10
05 May 2025 200 252 195 252 25,215 616,841,100 867
06 May 2025 284 314 264 314 136,761 4,085,554,600 3,676
07 May 2025 346 356 290 292 70,646 2,330,290,200 2,047
08 May 2025 298 310 280 288 6,142 177,051,800 226
09 May 2025 288 288 254 254 8,497 226,073,400 315
14 May 2025 260 260 236 246 7,963 195,110,000 259
15 May 2025 246 306 242 306 91,956 2,676,409,800 3,701
16 May 2025 304 304 270 274 29,714 849,569,600 1,128
19 May 2025 280 284 274 280 4,762 132,767,800 214
20 May 2025 286 286 264 266 2,778 75,430,800 152
21 May 2025 268 292 260 274 23,342 654,153,200 675
22 May 2025 274 282 270 270 13,916 384,160,600 320
23 May 2025 270 278 270 274 7,555 207,222,200 146
26 May 2025 274 278 260 270 5,741 152,573,400 204
27 May 2025 270 328 262 308 124,093 3,799,710,800 4,100
28 May 2025 312 316 278 288 32,859 953,872,400 976
02 Jun 2025 288 294 266 280 11,216 315,441,600 336
03 Jun 2025 278 286 270 276 6,026 164,441,600 193
04 Jun 2025 276 280 270 274 4,208 115,366,200 150
05 Jun 2025 272 286 270 278 13,440 374,677,200 322
10 Jun 2025 278 282 272 272 4,588 127,822,400 136
11 Jun 2025 272 278 270 274 3,554 96,819,400 81
12 Jun 2025 270 276 266 272 5,358 145,924,200 144
13 Jun 2025 274 274 266 270 5,219 140,706,600 104
16 Jun 2025 270 270 264 270 5,099 136,142,800 159
17 Jun 2025 266 272 266 272 5,331 143,669,000 130
18 Jun 2025 268 272 260 272 4,046 109,048,800 121
19 Jun 2025 270 270 262 264 3,733 99,127,200 91
20 Jun 2025 268 268 260 266 4,088 108,165,600 75
23 Jun 2025 270 270 246 260 3,593 92,516,600 121
24 Jun 2025 260 266 250 260 2,254 58,624,400 53
25 Jun 2025 260 260 252 256 3,309 84,188,200 47
26 Jun 2025 256 256 250 252 2,896 73,170,400 70
30 Jun 2025 252 270 246 268 9,176 231,776,200 177
01 Jul 2025 248 266 248 266 6,507 166,921,600 155
02 Jul 2025 266 266 250 250 5,727 147,047,200 135
03 Jul 2025 258 258 250 254 5,329 134,851,600 89
04 Jul 2025 258 258 250 258 4,466 114,289,200 61
07 Jul 2025 254 258 250 256 4,429 112,878,000 78
08 Jul 2025 250 260 246 252 26,354 667,528,000 509
09 Jul 2025 254 256 250 254 12,375 314,856,600 168
10 Jul 2025 260 300 258 268 107,197 2,969,799,200 2,478
11 Jul 2025 276 288 260 268 47,479 1,281,744,200 696
15 Jul 2025 258 262 252 258 12,818 333,205,000 223
16 Jul 2025 256 260 248 254 16,736 423,237,400 166
17 Jul 2025 252 258 250 256 13,095 332,440,000 221
18 Jul 2025 256 256 250 252 10,561 267,111,200 98
21 Jul 2025 256 256 252 252 9,934 252,311,800 123
22 Jul 2025 254 256 250 254 4,578 115,844,800 81
23 Jul 2025 256 258 250 258 5,230 132,200,400 120
24 Jul 2025 262 262 252 256 5,115 130,298,400 110
25 Jul 2025 256 258 250 256 3,376 86,159,200 121
28 Jul 2025 254 258 252 258 5,392 137,889,400 95
29 Jul 2025 254 258 252 258 3,957 100,908,600 63
30 Jul 2025 256 258 252 256 5,324 135,963,800 99
31 Jul 2025 252 260 252 256 4,681 118,991,800 171
01 Aug 2025 258 258 252 256 3,406 86,412,400 70
04 Aug 2025 256 256 252 256 2,731 69,298,800 73
05 Aug 2025 254 256 252 256 5,466 138,289,800 59
06 Aug 2025 252 256 250 254 4,378 109,881,600 111
07 Aug 2025 254 256 252 256 2,839 72,102,800 76
08 Aug 2025 254 256 250 254 3,394 85,431,400 68
11 Aug 2025 254 254 250 252 2,032 51,190,400 40
12 Aug 2025 250 258 248 250 9,187 231,880,400 127
13 Aug 2025 254 254 250 252 5,575 139,880,600 84
14 Aug 2025 254 254 248 250 4,044 101,329,800 88
15 Aug 2025 250 256 250 254 4,611 116,135,000 92
19 Aug 2025 254 254 250 252 3,528 88,951,800 60
20 Aug 2025 250 254 250 252 3,833 96,533,400 67
21 Aug 2025 250 252 250 252 3,629 90,754,400 87
22 Aug 2025 250 252 248 252 4,512 112,332,600 96
25 Aug 2025 252 264 252 256 10,131 261,371,000 395
26 Aug 2025 256 284 250 260 16,381 436,286,400 606
27 Aug 2025 260 266 258 262 5,862 154,458,000 191
28 Aug 2025 266 266 262 264 5,132 135,372,400 131
29 Aug 2025 264 264 246 258 5,888 150,431,200 120
01 Sep 2025 246 260 246 256 4,053 102,282,600 99
02 Sep 2025 256 262 254 256 6,515 168,234,000 112
03 Sep 2025 250 256 250 254 3,354 84,448,000 88
04 Sep 2025 254 254 250 250 5,317 133,544,200 89
08 Sep 2025 252 262 250 250 5,559 141,938,600 148
09 Sep 2025 250 258 220 246 2,478 59,300,000 106
10 Sep 2025 246 246 236 240 1,271 30,513,000 110
11 Sep 2025 240 252 238 246 5,384 132,782,400 244
12 Sep 2025 246 250 238 246 1,102 26,767,600 60
15 Sep 2025 244 250 238 248 7,915 192,552,200 149
16 Sep 2025 246 248 242 248 914 22,493,600 47
17 Sep 2025 250 250 244 248 142 3,495,600 31
18 Sep 2025 240 248 240 240 1,616 39,084,800 80
19 Sep 2025 246 246 240 240 383 9,352,000 34
22 Sep 2025 240 250 240 248 482 11,946,800 37
23 Sep 2025 250 292 244 246 27,654 737,909,200 1,036
24 Sep 2025 248 250 240 240 3,481 84,754,000 115
25 Sep 2025 240 254 240 242 933 22,636,800 70
26 Sep 2025 242 246 240 244 458 11,055,000 37
29 Sep 2025 242 244 238 242 2,446 58,683,800 75
30 Dec 2025 218 222 214 220 3,007 65,645,800 61
10 Feb 2026 206 210 200 204 1,027 21,123,800 46
12 Feb 2026 210 214 208 210 839 17,628,200 59
13 Feb 2026 210 212 208 212 367 7,691,600 37
18 Feb 2026 212 212 208 212 392 8,239,800 35
19 Feb 2026 212 222 208 220 1,784 38,633,800 65
20 Feb 2026 216 232 214 220 13,122 296,454,000 407
23 Feb 2026 226 228 220 222 2,095 46,937,200 102
24 Feb 2026 228 228 218 218 2,954 65,365,200 84
25 Feb 2026 222 226 218 224 1,628 36,092,000 60
27 Feb 2026 224 238 220 228 14,872 340,154,400 141
02 Mar 2026 226 226 216 218 3,504 77,348,000 55
03 Mar 2026 220 226 216 220 274 6,032,200 11
04 Mar 2026 216 228 216 218 2,764 60,328,200 40
05 Mar 2026 218 222 216 218 1,389 30,412,400 16
06 Mar 2026 222 222 208 214 1,425 30,062,400 35
09 Mar 2026 210 210 190 198 3,455 69,153,500 25

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online