Efek Terdaftar
ARMADA BERJAYA TRANS Tbk, PT
- Security name
- ARMADA BERJAYA TRANS Tbk
- Issuer
- ARMADA BERJAYA TRANS Tbk, PT
- ISIN Code
- ID1000148109
- Short Code
- JAYA
- Type
-
Saham Biasa
- Listing Date
- February 21, 2019
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 150,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- TRANSPORTATION
- Number of Securities
- 798,499,394 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025072828 Jul 2025 |
94 |
95 |
93 |
95 |
1,949 |
18,319,200 |
95 |
| 2025072929 Jul 2025 |
95 |
96 |
94 |
94 |
1,433 |
13,542,800 |
92 |
| 2025073030 Jul 2025 |
94 |
94 |
93 |
94 |
2,205 |
20,646,400 |
87 |
| 2025073131 Jul 2025 |
93 |
96 |
93 |
94 |
8,192 |
77,335,500 |
160 |
| 2025080101 Aug 2025 |
94 |
95 |
93 |
94 |
5,393 |
50,464,300 |
116 |
| 2025080404 Aug 2025 |
94 |
95 |
93 |
94 |
6,460 |
60,589,000 |
116 |
| 2025080505 Aug 2025 |
94 |
95 |
92 |
93 |
4,026 |
37,497,400 |
107 |
| 2025080606 Aug 2025 |
93 |
94 |
91 |
94 |
7,365 |
68,037,100 |
122 |
| 2025080707 Aug 2025 |
94 |
94 |
92 |
94 |
4,404 |
40,983,000 |
77 |
| 2025080808 Aug 2025 |
93 |
102 |
93 |
94 |
56,794 |
552,948,300 |
833 |
| 2025081111 Aug 2025 |
94 |
95 |
93 |
94 |
6,047 |
56,852,700 |
174 |
| 2025081212 Aug 2025 |
94 |
97 |
94 |
95 |
11,686 |
111,067,700 |
300 |
| 2025081313 Aug 2025 |
95 |
97 |
94 |
95 |
10,762 |
102,263,600 |
232 |
| 2025081414 Aug 2025 |
95 |
97 |
95 |
95 |
10,939 |
104,465,600 |
148 |
| 2025081515 Aug 2025 |
95 |
96 |
93 |
94 |
6,943 |
65,451,700 |
291 |
| 2025081919 Aug 2025 |
94 |
97 |
94 |
95 |
8,963 |
86,136,400 |
250 |
| 2025082020 Aug 2025 |
96 |
97 |
95 |
96 |
5,133 |
49,124,400 |
101 |
| 2025082121 Aug 2025 |
96 |
97 |
94 |
97 |
8,501 |
82,075,700 |
198 |
| 2025082222 Aug 2025 |
98 |
101 |
96 |
98 |
37,289 |
368,174,500 |
574 |
| 2025082525 Aug 2025 |
98 |
99 |
96 |
98 |
14,361 |
140,341,000 |
266 |
| 2025082626 Aug 2025 |
98 |
99 |
97 |
98 |
8,060 |
78,898,200 |
121 |
| 2025082727 Aug 2025 |
99 |
100 |
97 |
98 |
4,019 |
39,502,700 |
110 |
| 2025082828 Aug 2025 |
97 |
98 |
93 |
96 |
24,357 |
231,878,100 |
368 |
| 2025082929 Aug 2025 |
95 |
96 |
92 |
95 |
15,490 |
145,098,600 |
372 |
| 2025090101 Sep 2025 |
91 |
95 |
91 |
95 |
8,254 |
76,484,400 |
152 |
| 2025090202 Sep 2025 |
95 |
96 |
93 |
95 |
6,854 |
64,526,400 |
141 |
| 2025090303 Sep 2025 |
95 |
96 |
93 |
95 |
11,915 |
112,174,500 |
196 |
| 2025090404 Sep 2025 |
96 |
96 |
94 |
96 |
4,267 |
40,442,700 |
103 |
| 2025090808 Sep 2025 |
96 |
115 |
96 |
100 |
284,960 |
3,060,746,000 |
2,949 |
| 2025090909 Sep 2025 |
101 |
102 |
96 |
99 |
31,665 |
309,354,700 |
444 |
| 2025091010 Sep 2025 |
99 |
104 |
97 |
102 |
29,342 |
291,645,700 |
347 |
| 2025091111 Sep 2025 |
103 |
109 |
100 |
101 |
69,227 |
719,197,500 |
880 |
| 2025091212 Sep 2025 |
100 |
102 |
99 |
99 |
8,704 |
86,792,300 |
303 |
| 2025091515 Sep 2025 |
99 |
101 |
99 |
101 |
11,692 |
117,516,300 |
147 |
| 2025091616 Sep 2025 |
102 |
109 |
102 |
105 |
77,681 |
819,269,700 |
1,070 |
| 2025091717 Sep 2025 |
108 |
110 |
104 |
106 |
23,732 |
251,278,200 |
323 |
| 2025091818 Sep 2025 |
108 |
110 |
105 |
105 |
26,111 |
280,030,200 |
244 |
| 2025091919 Sep 2025 |
105 |
108 |
104 |
104 |
10,763 |
112,864,500 |
202 |
| 2025092222 Sep 2025 |
102 |
112 |
101 |
107 |
65,668 |
710,262,800 |
576 |
| 2025092323 Sep 2025 |
109 |
114 |
106 |
107 |
75,582 |
829,503,800 |
627 |
| 2025092424 Sep 2025 |
108 |
109 |
105 |
107 |
17,261 |
184,871,900 |
152 |
| 2025092525 Sep 2025 |
108 |
109 |
104 |
104 |
19,910 |
210,870,500 |
177 |
| 2025092626 Sep 2025 |
105 |
107 |
103 |
105 |
9,475 |
99,523,600 |
122 |
| 2025092929 Sep 2025 |
105 |
105 |
99 |
103 |
14,577 |
148,451,600 |
255 |
| 2025123030 Dec 2025 |
114 |
141 |
113 |
123 |
1,726,024 |
22,407,621,600 |
14,973 |
| 2026021010 Feb 2026 |
120 |
123 |
119 |
120 |
88,101 |
1,064,258,900 |
880 |
| 2026021212 Feb 2026 |
124 |
126 |
122 |
123 |
47,164 |
580,466,700 |
559 |
| 2026021313 Feb 2026 |
123 |
124 |
118 |
120 |
49,660 |
599,755,100 |
562 |
| 2026021818 Feb 2026 |
120 |
123 |
120 |
122 |
39,186 |
476,195,500 |
487 |
| 2026021919 Feb 2026 |
122 |
122 |
118 |
119 |
59,948 |
717,082,600 |
657 |
| 2026022020 Feb 2026 |
119 |
121 |
118 |
119 |
48,939 |
581,572,000 |
457 |
| 2026022323 Feb 2026 |
120 |
122 |
119 |
120 |
24,628 |
296,227,000 |
432 |
| 2026022424 Feb 2026 |
120 |
122 |
119 |
119 |
19,459 |
233,392,800 |
257 |
| 2026022525 Feb 2026 |
131 |
162 |
124 |
162 |
2,697,281 |
38,815,615,400 |
17,830 |
| 2026022727 Feb 2026 |
242 |
260 |
186 |
186 |
7,500,206 |
159,164,096,300 |
57,619 |
| 2026030202 Mar 2026 |
159 |
159 |
159 |
159 |
69,942 |
1,112,077,800 |
1,259 |
| 2026030303 Mar 2026 |
140 |
179 |
136 |
154 |
1,571,687 |
23,756,644,300 |
9,838 |
| 2026030404 Mar 2026 |
140 |
156 |
129 |
135 |
487,853 |
7,020,465,400 |
5,508 |
| 2026030505 Mar 2026 |
130 |
143 |
120 |
137 |
502,807 |
6,740,130,000 |
4,946 |
| 2026030606 Mar 2026 |
129 |
133 |
123 |
123 |
172,812 |
2,180,713,600 |
2,076 |
| 2026030909 Mar 2026 |
120 |
120 |
109 |
116 |
98,026 |
1,117,347,900 |
1,616 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2026042424 Apr 2026 |
2026051919 May 2026 |
Active |
| Cash Dividend |
(1 JAYA :
5 IDR)
|
2025062020 Jun 2025 |
2025062424 Jun 2025 |
2025070404 Jul 2025 |
Active |
| Proxy Voting |
|
- |
2025052020 May 2025 |
2025061212 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2025042424 Apr 2025 |
2025051919 May 2025 |
Active |
| Proxy Voting |
|
- |
2024122020 Dec 2024 |
2025011414 Jan 2025 |
Active |
| Cash Dividend |
(1 JAYA :
5 IDR)
|
2024081616 Aug 2024 |
2024082020 Aug 2024 |
2024090303 Sep 2024 |
Active |
| Proxy Voting |
|
- |
2024042424 Apr 2024 |
2024051717 May 2024 |
Active |
| Cash Dividend |
(1 JAYA :
2 IDR)
|
2023111515 Nov 2023 |
2023111717 Nov 2023 |
2023120707 Dec 2023 |
Active |
| Cash Dividend |
(1 JAYA :
3 IDR)
|
2023062727 Jun 2023 |
2023070404 Jul 2023 |
2023072121 Jul 2023 |
Active |
| Proxy Voting |
|
- |
2023052222 May 2023 |
2023061919 Jun 2023 |
Active |
| Cash Dividend |
(1 JAYA :
3 IDR)
|
2023052626 May 2023 |
2023053030 May 2023 |
2023061616 Jun 2023 |
Active |
| Cash Dividend |
(1 JAYA :
3.8 IDR)
|
2022042828 Apr 2022 |
2022051010 May 2022 |
2022052020 May 2022 |
Active |
| Proxy Voting |
|
- |
2022032828 Mar 2022 |
2022042020 Apr 2022 |
Active |
| Cash Dividend |
(1 JAYA :
3 IDR)
|
2022012121 Jan 2022 |
2022012525 Jan 2022 |
2022021010 Feb 2022 |
Cancelled |
| Right Distribution |
(1 JAYA :
1 JAYA-R )
|
2021110808 Nov 2021 |
2021111010 Nov 2021 |
2021111111 Nov 2021 |
Active |
| Proxy Voting |
|
- |
2021080909 Aug 2021 |
2021090101 Sep 2021 |
Active |
| Proxy Voting |
|
- |
2021061111 Jun 2021 |
2021062121 Jun 2021 |
Active |
| Proxy Voting |
|
- |
2021051818 May 2021 |
2021061010 Jun 2021 |
Active |
| Cash Dividend |
(1 JAYA :
2 IDR)
|
2021050505 May 2021 |
2021050707 May 2021 |
2021052828 May 2021 |
Active |
| Proxy Voting |
|
- |
2021040101 Apr 2021 |
2021042727 Apr 2021 |
Active |
| Cash Dividend |
(1 JAYA :
1 IDR)
|
|
2020090808 Sep 2020 |
2020093030 Sep 2020 |
Cancelled |
| Proxy Voting |
|
- |
2020090202 Sep 2020 |
2020091010 Sep 2020 |
Active |
| Proxy Voting |
|
- |
2020080404 Aug 2020 |
2020082727 Aug 2020 |
Active |
| Proxy Voting |
|
- |
2019052929 May 2019 |
2019062626 Jun 2019 |
Active |
