Efek Terdaftar

MERATUS JASA PRIMA Tbk, PT (d/h ICTSI JASA PRIMA Tbk, PT)

Security name
MERATUS JASA PRIMA Tbk
Issuer
MERATUS JASA PRIMA Tbk, PT (d/h ICTSI JASA PRIMA Tbk, PT)
ISIN Code
ID1000079205
Short Code
KARW
Type
Saham Biasa
Listing Date
December 20, 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
587,152,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
587,152,700 (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 Mar 2025 825 855 825 855 18,302 1,537,140,000 271
04 Mar 2025 845 845 830 830 4,098 341,638,500 113
05 Mar 2025 830 910 830 910 4,003 349,177,000 104
06 Mar 2025 1,000 1,000 1,000 1,000 2,631 263,100,000 63
07 Mar 2025 1,100 1,100 1,100 1,100 1,157 127,270,000 42
10 Mar 2025 1,210 1,210 1,100 1,210 8,272 959,578,000 227
11 Mar 2025 1,210 1,210 1,150 1,150 5,116 610,590,000 96
12 Mar 2025 1,060 1,100 1,060 1,060 6,560 697,400,000 124
13 Mar 2025 1,060 1,060 975 1,000 1,353 135,667,500 74
14 Mar 2025 1,005 1,080 1,005 1,080 563 57,132,500 38
17 Mar 2025 1,175 1,185 1,175 1,185 5,997 710,145,500 124
18 Mar 2025 1,080 1,080 1,070 1,070 5,350 572,546,000 95
19 Mar 2025 1,090 1,100 1,090 1,100 1,951 214,512,000 58
20 Mar 2025 1,100 1,100 1,095 1,095 2,454 269,589,500 55
21 Mar 2025 1,095 1,095 1,095 1,095 652 71,394,000 32
24 Mar 2025 1,065 1,200 990 990 9,492 1,066,526,500 152
25 Mar 2025 990 1,070 990 1,060 1,518 156,573,000 54
26 Mar 2025 1,060 1,060 1,000 1,000 913 94,089,000 54
27 Mar 2025 1,000 1,005 1,000 1,005 487 48,782,000 35
08 Apr 2025 905 905 905 905 2,739 247,879,500 67
09 Apr 2025 815 840 815 830 3,001 247,044,000 93
10 Apr 2025 850 910 850 910 3,460 297,629,000 89
11 Apr 2025 915 975 915 975 1,819 176,476,500 62
14 Apr 2025 890 970 890 965 1,606 147,613,000 60
15 Apr 2025 965 965 940 940 968 91,593,500 51
16 Apr 2025 950 950 950 950 1,465 139,175,000 38
17 Apr 2025 950 950 940 940 243 22,932,000 29
21 Apr 2025 935 935 915 930 948 88,161,500 50
22 Apr 2025 930 990 930 990 1,304 125,206,500 51
23 Apr 2025 990 1,050 990 1,050 2,281 228,082,000 113
24 Apr 2025 1,050 1,100 1,050 1,100 2,128 231,170,000 82
25 Apr 2025 1,210 1,210 1,210 1,210 3,748 453,508,000 77
28 Apr 2025 1,330 1,330 1,330 1,330 1,864 247,912,000 60
29 Apr 2025 1,460 1,460 1,460 1,460 2,525 368,650,000 50
30 Apr 2025 1,605 1,605 1,605 1,605 18,880 3,030,240,000 283
02 May 2025 1,610 1,610 1,575 1,575 8,055 1,286,810,500 197
05 May 2025 1,420 1,420 1,420 1,420 7,738 1,098,796,000 163
06 May 2025 1,420 1,420 1,420 1,420 3,849 546,558,000 80
07 May 2025 1,420 1,420 1,380 1,385 3,435 482,633,000 79
08 May 2025 1,380 1,380 1,350 1,350 981 132,774,000 32
09 May 2025 1,320 1,320 1,310 1,310 755 99,053,000 47
14 May 2025 1,310 1,310 1,300 1,300 1,110 144,959,000 55
15 May 2025 1,350 1,430 1,350 1,430 5,312 739,752,000 85
16 May 2025 1,570 1,570 1,570 1,570 7,935 1,245,795,000 149
19 May 2025 1,545 1,545 1,520 1,520 2,743 421,975,500 91
20 May 2025 1,400 1,670 1,370 1,670 10,468 1,702,142,000 180
21 May 2025 1,835 1,835 1,835 1,835 5,638 1,034,573,000 96
22 May 2025 2,010 2,010 2,010 2,010 5,731 1,151,931,000 94
23 May 2025 2,210 2,210 2,210 2,210 4,387 969,527,000 69
26 May 2025 2,190 2,190 2,070 2,070 8,455 1,811,280,000 302
27 May 2025 2,070 2,070 1,865 1,865 5,512 1,104,968,500 166
28 May 2025 1,680 1,680 1,680 1,680 8,788 1,476,384,000 157
02 Jun 2025 1,845 1,845 1,845 1,845 8,827 1,628,581,500 106
03 Jun 2025 1,665 1,665 1,665 1,665 11,046 1,839,159,000 238
04 Jun 2025 1,500 1,830 1,500 1,830 9,611 1,579,237,000 205
05 Jun 2025 1,650 1,650 1,650 1,650 20,532 3,387,780,000 332
10 Jun 2025 1,485 1,485 1,485 1,485 12,763 1,895,305,500 179
11 Jun 2025 1,340 1,340 1,340 1,340 17,904 2,399,136,000 182
12 Jun 2025 1,210 1,210 1,210 1,210 8,900 1,076,900,000 117
13 Jun 2025 1,090 1,090 1,090 1,090 8,393 914,837,000 182
16 Jun 2025 985 1,195 985 1,195 35,236 3,725,479,500 473
17 Jun 2025 1,080 1,080 1,080 1,080 15,812 1,707,696,000 302
18 Jun 2025 1,080 1,095 1,080 1,095 2,505 273,033,000 108
19 Jun 2025 1,095 1,095 990 990 9,669 987,004,000 219
20 Jun 2025 895 895 895 895 11,543 1,033,098,500 289
23 Jun 2025 825 875 825 850 15,645 1,336,571,500 212
24 Jun 2025 830 875 830 870 9,581 824,126,500 152
25 Jun 2025 950 950 920 920 4,101 383,340,000 144
26 Jun 2025 940 980 940 980 8,826 860,150,000 147
30 Jun 2025 980 980 925 925 6,018 589,197,500 96
01 Jul 2025 855 915 855 855 1,981 173,161,500 100
02 Jul 2025 810 815 810 815 7,059 573,890,500 163
03 Jul 2025 820 820 810 815 3,197 259,622,000 89
04 Jul 2025 815 820 815 820 1,417 116,112,000 45
07 Jul 2025 825 835 825 835 1,638 136,556,500 37
08 Jul 2025 880 910 880 910 1,310 116,600,000 80
09 Jul 2025 990 995 990 995 3,616 358,070,000 100
10 Jul 2025 995 1,050 995 1,050 2,438 245,831,500 109
11 Jul 2025 1,100 1,100 1,050 1,050 1,683 182,554,500 113
15 Jul 2025 855 855 855 855 17,004 1,453,842,000 308
16 Jul 2025 910 910 875 875 2,473 220,823,500 120
17 Jul 2025 875 875 850 850 4,876 423,312,500 123
18 Jul 2025 850 850 820 845 5,173 428,113,000 150
21 Jul 2025 845 845 800 800 7,515 603,562,500 212
22 Jul 2025 810 810 810 810 3,868 313,308,000 149
23 Jul 2025 810 810 810 810 4,489 363,609,000 93
24 Jul 2025 785 800 785 800 5,926 465,318,500 146
25 Jul 2025 800 800 785 785 1,670 131,911,000 89
28 Jul 2025 785 825 785 825 3,189 257,274,500 110
29 Jul 2025 825 825 770 800 6,376 511,489,500 135
30 Jul 2025 800 800 800 800 4,967 397,360,000 85
31 Jul 2025 795 795 750 750 3,121 238,793,000 137
01 Aug 2025 770 770 765 765 1,960 150,831,500 86
04 Aug 2025 765 765 765 765 5,075 388,237,500 103
05 Aug 2025 765 765 765 765 4,031 308,371,500 72
06 Aug 2025 765 765 745 745 3,388 255,239,500 120
07 Aug 2025 745 745 675 675 11,730 809,247,000 249
08 Aug 2025 665 665 640 640 5,706 374,005,000 157
11 Aug 2025 620 625 620 620 7,692 478,400,000 145
12 Aug 2025 625 650 625 650 7,014 453,153,000 148
13 Aug 2025 660 675 660 675 3,564 239,691,000 94
14 Aug 2025 720 725 720 725 3,226 233,748,500 125
15 Aug 2025 735 775 735 775 2,633 197,374,000 68
19 Aug 2025 795 850 795 850 4,820 403,134,000 124
20 Aug 2025 880 920 880 920 9,365 847,936,000 168
21 Aug 2025 920 950 920 920 3,190 298,744,000 145
22 Aug 2025 830 830 830 830 2,456 203,848,000 91
25 Aug 2025 750 750 750 750 6,907 518,025,000 236
26 Aug 2025 750 750 720 720 1,781 132,081,000 90
27 Aug 2025 725 725 700 700 8,444 594,982,500 152
28 Aug 2025 700 700 700 700 2,194 153,580,000 91
29 Aug 2025 700 700 690 695 2,522 174,188,000 31
01 Sep 2025 630 680 630 680 4,737 300,983,500 112
02 Sep 2025 680 690 680 680 2,801 191,163,000 90
03 Sep 2025 615 640 615 640 8,574 533,876,000 206
04 Sep 2025 670 670 640 640 2,163 140,131,000 127
08 Sep 2025 620 625 620 625 4,446 277,249,500 82
09 Sep 2025 625 625 625 625 4,936 308,500,000 76
10 Sep 2025 625 650 625 650 1,717 109,587,500 54
11 Sep 2025 585 585 585 585 17,108 1,000,818,000 276
12 Sep 2025 585 585 585 585 4,066 237,861,000 125
15 Sep 2025 600 600 590 590 2,834 167,885,000 101
16 Sep 2025 590 600 590 600 8,614 511,926,000 90
17 Sep 2025 660 660 660 660 6,062 400,092,000 79
18 Sep 2025 695 695 665 665 7,293 496,278,000 145
19 Sep 2025 660 660 600 600 1,814 110,220,500 64
22 Sep 2025 605 625 605 605 3,957 239,506,500 56
23 Sep 2025 605 615 605 615 1,937 118,437,500 58
24 Sep 2025 620 625 620 620 2,514 156,569,000 74
25 Sep 2025 565 580 565 580 3,286 186,244,500 114
26 Sep 2025 590 610 590 610 4,868 295,674,000 76
29 Sep 2025 605 605 580 580 8,853 519,958,000 105
30 Dec 2025 382 382 380 380 2,096 79,840,400 55
10 Feb 2026 258 258 258 258 1,440 37,152,000 33
12 Feb 2026 276 282 276 282 1,794 49,970,400 43
13 Feb 2026 284 300 284 298 1,042 30,880,800 40
18 Feb 2026 300 306 300 306 2,837 86,781,000 64
19 Feb 2026 306 318 306 318 2,269 71,652,200 49
20 Feb 2026 328 346 328 346 3,617 123,864,800 74
23 Feb 2026 362 380 362 380 7,126 269,822,400 115
24 Feb 2026 416 416 400 402 11,061 453,320,000 226

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 03 Jun 2024 27 Jun 2024 Active
Voluntary Conversion (1 KARW : 66 IDR) - 08 May 2024 Active
Proxy Voting   - 05 Mar 2024 28 Mar 2024 Active
Proxy Voting   - 06 Sep 2023 29 Sep 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 04 Sep 2020 14 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 18 Sep 2019 11 Oct 2019 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 16 Nov 2017 11 Dec 2017 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Proxy Voting   - 07 Mar 2016 30 Mar 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 29 Dec 2014 23 Jan 2015 Active
Proxy Voting   - 03 Jun 2014 19 Jun 2014 Active
Proxy Voting   - 19 Jul 2013 12 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 28 Dec 2012 15 Jan 2013 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 18 Apr 2012 03 May 2012 Active
Proxy Voting   - 14 Oct 2011 01 Nov 2011 Active
Proxy Voting   - 07 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 14 May 2010 04 Jun 2010 Active
Proxy Voting   - 29 May 2009 15 Jun 2009 Active
Proxy Voting   - 26 May 2008 12 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 09 Jan 2007 24 Jan 2007 Active
Proxy Voting   - 07 Dec 2006 22 Dec 2006 Cancelled
Proxy Voting   - 15 Sep 2006 03 Oct 2006 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Cancelled
Proxy Voting   - 13 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 31 May 2005 16 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 04 Jun 2002 21 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online