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
- 06 Desember 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
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025010606 Jan 2025 |
51 |
51 |
50 |
50 |
9,515 |
47,833,600 |
34 |
| 2025010707 Jan 2025 |
50 |
51 |
50 |
50 |
17,887 |
89,442,500 |
16 |
| 2025010808 Jan 2025 |
50 |
51 |
50 |
51 |
1,934 |
9,699,400 |
33 |
| 2025010909 Jan 2025 |
51 |
51 |
50 |
50 |
14,993 |
74,971,000 |
32 |
| 2025011010 Jan 2025 |
51 |
51 |
50 |
50 |
6,090 |
30,459,700 |
22 |
| 2025011313 Jan 2025 |
50 |
51 |
50 |
50 |
6,530 |
32,651,300 |
22 |
| 2025011414 Jan 2025 |
50 |
51 |
50 |
50 |
7,920 |
39,614,800 |
17 |
| 2025011515 Jan 2025 |
50 |
51 |
50 |
50 |
3,125 |
15,648,500 |
24 |
| 2025011616 Jan 2025 |
51 |
51 |
50 |
51 |
977 |
4,917,500 |
20 |
| 2025011717 Jan 2025 |
50 |
51 |
50 |
51 |
7,457 |
37,315,700 |
24 |
| 2025012020 Jan 2025 |
51 |
51 |
50 |
50 |
191 |
973,700 |
9 |
| 2025012121 Jan 2025 |
50 |
54 |
50 |
52 |
15,004 |
76,687,200 |
76 |
| 2025012222 Jan 2025 |
52 |
52 |
51 |
52 |
1,525 |
7,811,100 |
19 |
| 2025012323 Jan 2025 |
51 |
52 |
51 |
52 |
8,050 |
41,093,500 |
33 |
| 2025012424 Jan 2025 |
51 |
52 |
51 |
51 |
195 |
994,800 |
8 |
| 2025013030 Jan 2025 |
51 |
51 |
50 |
51 |
9,093 |
45,702,200 |
40 |
| 2025013131 Jan 2025 |
50 |
51 |
50 |
50 |
653 |
3,266,800 |
27 |
| 2025020303 Feb 2025 |
50 |
50 |
50 |
50 |
13,042 |
65,210,000 |
30 |
| 2025020404 Feb 2025 |
51 |
51 |
50 |
51 |
10,921 |
54,605,800 |
31 |
| 2025020505 Feb 2025 |
50 |
51 |
50 |
50 |
6,087 |
30,449,200 |
174 |
| 2025020606 Feb 2025 |
50 |
50 |
50 |
50 |
1,795 |
8,975,000 |
25 |
| 2025020707 Feb 2025 |
50 |
50 |
50 |
50 |
197 |
985,000 |
9 |
| 2025021010 Feb 2025 |
50 |
50 |
50 |
50 |
2,668 |
13,340,000 |
5 |
| 2025021111 Feb 2025 |
50 |
50 |
50 |
50 |
225 |
1,125,000 |
4 |
| 2025021212 Feb 2025 |
50 |
50 |
50 |
50 |
35 |
175,000 |
6 |
| 2025021313 Feb 2025 |
50 |
50 |
50 |
50 |
483 |
2,415,000 |
205 |
| 2025021414 Feb 2025 |
50 |
50 |
50 |
50 |
314 |
1,570,000 |
8 |
| 2025021717 Feb 2025 |
50 |
50 |
50 |
50 |
684 |
3,420,000 |
8 |
| 2025021818 Feb 2025 |
50 |
50 |
50 |
50 |
334 |
1,670,000 |
5 |
| 2025021919 Feb 2025 |
50 |
50 |
50 |
50 |
949 |
4,745,000 |
354 |
| 2025022020 Feb 2025 |
50 |
50 |
50 |
50 |
1,190 |
5,950,000 |
7 |
| 2025022121 Feb 2025 |
50 |
50 |
50 |
50 |
260 |
1,300,000 |
3 |
| 2025022424 Feb 2025 |
50 |
50 |
50 |
50 |
3,235 |
16,175,000 |
97 |
| 2025022525 Feb 2025 |
50 |
50 |
50 |
50 |
10 |
50,000 |
1 |
| 2025022626 Feb 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025022727 Feb 2025 |
50 |
50 |
50 |
50 |
261 |
1,305,000 |
5 |
| 2025022828 Feb 2025 |
50 |
50 |
50 |
50 |
10 |
50,000 |
5 |
| 2025030303 Mar 2025 |
50 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2025030404 Mar 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025030505 Mar 2025 |
50 |
50 |
50 |
50 |
20 |
100,000 |
1 |
| 2025030606 Mar 2025 |
50 |
50 |
50 |
50 |
999 |
4,995,000 |
15 |
| 2025030707 Mar 2025 |
50 |
50 |
50 |
50 |
4 |
20,000 |
3 |
| 2025031010 Mar 2025 |
50 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2025031111 Mar 2025 |
50 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2025031212 Mar 2025 |
50 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2025031313 Mar 2025 |
50 |
50 |
50 |
50 |
65 |
325,000 |
17 |
| 2025031414 Mar 2025 |
50 |
50 |
50 |
50 |
224 |
1,120,000 |
6 |
| 2025031717 Mar 2025 |
50 |
50 |
50 |
50 |
101 |
505,000 |
3 |
| 2025031818 Mar 2025 |
50 |
50 |
50 |
50 |
4 |
20,000 |
2 |
| 2025031919 Mar 2025 |
50 |
50 |
50 |
50 |
7 |
35,000 |
2 |
| 2025032020 Mar 2025 |
50 |
50 |
50 |
50 |
5 |
25,000 |
2 |
| 2025032121 Mar 2025 |
50 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2025032424 Mar 2025 |
50 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2025032525 Mar 2025 |
50 |
50 |
50 |
50 |
205 |
1,025,000 |
4 |
| 2025032626 Mar 2025 |
50 |
50 |
50 |
50 |
206 |
1,030,000 |
5 |
| 2025032727 Mar 2025 |
50 |
50 |
50 |
50 |
5 |
25,000 |
5 |
| 2025040808 Apr 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025040909 Apr 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025041010 Apr 2025 |
50 |
50 |
50 |
50 |
50 |
250,000 |
2 |
| 2025041111 Apr 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025041414 Apr 2025 |
50 |
50 |
50 |
50 |
11 |
55,000 |
2 |
| 2025041515 Apr 2025 |
50 |
50 |
50 |
50 |
12 |
60,000 |
2 |
| 2025041616 Apr 2025 |
50 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2025041717 Apr 2025 |
50 |
50 |
50 |
50 |
115 |
575,000 |
5 |
| 2025042121 Apr 2025 |
50 |
50 |
50 |
50 |
164 |
820,000 |
7 |
| 2025042222 Apr 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025042323 Apr 2025 |
50 |
50 |
50 |
50 |
449 |
2,245,000 |
210 |
| 2025042424 Apr 2025 |
50 |
50 |
50 |
50 |
10 |
50,000 |
1 |
| 2025042525 Apr 2025 |
50 |
50 |
50 |
50 |
14 |
70,000 |
4 |
| 2025042828 Apr 2025 |
50 |
50 |
50 |
50 |
165 |
825,000 |
6 |
| 2025042929 Apr 2025 |
50 |
50 |
50 |
50 |
232 |
1,160,000 |
7 |
| 2025043030 Apr 2025 |
50 |
50 |
50 |
50 |
946 |
4,730,000 |
8 |
| 2025050202 May 2025 |
50 |
50 |
50 |
50 |
123 |
615,000 |
8 |
| 2025050505 May 2025 |
50 |
50 |
50 |
50 |
98 |
490,000 |
11 |
| 2025050606 May 2025 |
50 |
50 |
50 |
50 |
169 |
845,000 |
7 |
| 2025050707 May 2025 |
50 |
50 |
50 |
50 |
395 |
1,975,000 |
13 |
| 2025050808 May 2025 |
50 |
63 |
50 |
52 |
215,518 |
1,215,271,700 |
1,847 |
| 2025050909 May 2025 |
53 |
70 |
52 |
70 |
1,213,400 |
7,951,552,200 |
7,655 |
| 2025051414 May 2025 |
72 |
85 |
62 |
67 |
905,285 |
6,793,322,000 |
5,268 |
| 2025051515 May 2025 |
69 |
71 |
63 |
64 |
125,068 |
824,513,000 |
1,005 |
| 2025051616 May 2025 |
65 |
78 |
64 |
66 |
530,045 |
3,755,040,700 |
3,851 |
| 2025051919 May 2025 |
68 |
68 |
59 |
62 |
151,184 |
927,848,500 |
1,079 |
| 2025052020 May 2025 |
62 |
71 |
59 |
67 |
189,032 |
1,221,374,400 |
1,192 |
| 2025052121 May 2025 |
68 |
70 |
61 |
64 |
192,173 |
1,238,541,500 |
1,110 |
| 2025052222 May 2025 |
64 |
65 |
59 |
60 |
90,284 |
553,087,000 |
618 |
| 2025052323 May 2025 |
60 |
61 |
56 |
57 |
153,423 |
882,424,100 |
719 |
| 2025052626 May 2025 |
57 |
62 |
55 |
56 |
103,480 |
596,115,800 |
773 |
| 2025052727 May 2025 |
57 |
58 |
51 |
52 |
170,694 |
913,010,800 |
1,213 |
| 2025052828 May 2025 |
52 |
65 |
51 |
54 |
935,345 |
5,427,111,300 |
5,229 |
| 2025060202 Jun 2025 |
54 |
54 |
51 |
52 |
96,527 |
505,961,800 |
489 |
| 2025060303 Jun 2025 |
54 |
54 |
51 |
52 |
94,741 |
495,628,700 |
394 |
| 2025060404 Jun 2025 |
53 |
53 |
51 |
52 |
33,857 |
175,698,000 |
175 |
| 2025060505 Jun 2025 |
52 |
52 |
51 |
51 |
45,789 |
234,518,800 |
176 |
| 2025061010 Jun 2025 |
51 |
52 |
50 |
50 |
233,316 |
1,167,869,200 |
491 |
| 2025061111 Jun 2025 |
50 |
51 |
50 |
50 |
11,288 |
56,450,000 |
122 |
| 2025061212 Jun 2025 |
50 |
50 |
50 |
50 |
4,859 |
24,295,000 |
35 |
| 2025061313 Jun 2025 |
50 |
50 |
50 |
50 |
1,172 |
5,860,000 |
43 |
| 2025061616 Jun 2025 |
50 |
50 |
50 |
50 |
7,527 |
37,635,000 |
39 |
| 2025061717 Jun 2025 |
50 |
50 |
50 |
50 |
2,105 |
10,525,000 |
27 |
| 2025061818 Jun 2025 |
50 |
50 |
50 |
50 |
235 |
1,175,000 |
14 |
| 2025061919 Jun 2025 |
50 |
50 |
50 |
50 |
825 |
4,125,000 |
19 |
| 2025062020 Jun 2025 |
50 |
50 |
50 |
50 |
3,689 |
18,445,000 |
33 |
| 2025062323 Jun 2025 |
50 |
50 |
50 |
50 |
264 |
1,320,000 |
7 |
| 2025062424 Jun 2025 |
50 |
50 |
50 |
50 |
48 |
240,000 |
9 |
| 2025062525 Jun 2025 |
50 |
50 |
50 |
50 |
4 |
20,000 |
4 |
| 2025062626 Jun 2025 |
50 |
50 |
50 |
50 |
27 |
135,000 |
3 |
| 2025063030 Jun 2025 |
50 |
50 |
50 |
50 |
362 |
1,810,000 |
9 |
| 2025070101 Jul 2025 |
50 |
50 |
50 |
50 |
582 |
2,910,000 |
11 |
| 2025070202 Jul 2025 |
50 |
50 |
50 |
50 |
30 |
150,000 |
4 |
| 2025070303 Jul 2025 |
50 |
50 |
50 |
50 |
35 |
175,000 |
7 |
| 2025070404 Jul 2025 |
50 |
50 |
50 |
50 |
29 |
145,000 |
4 |
| 2025070707 Jul 2025 |
50 |
50 |
50 |
50 |
98 |
490,000 |
18 |
| 2025070808 Jul 2025 |
50 |
50 |
50 |
50 |
333 |
1,665,000 |
12 |
| 2025070909 Jul 2025 |
50 |
50 |
50 |
50 |
48 |
240,000 |
16 |
| 2025071010 Jul 2025 |
50 |
50 |
50 |
50 |
300 |
1,500,000 |
7 |
| 2025071111 Jul 2025 |
50 |
50 |
50 |
50 |
1,192 |
5,960,000 |
21 |
| 2025071515 Jul 2025 |
50 |
50 |
50 |
50 |
94 |
470,000 |
8 |
| 2025071616 Jul 2025 |
50 |
50 |
50 |
50 |
149 |
745,000 |
10 |
| 2025071717 Jul 2025 |
50 |
50 |
50 |
50 |
281 |
1,405,000 |
10 |
| 2025071818 Jul 2025 |
50 |
50 |
50 |
50 |
1,266 |
6,330,000 |
12 |
| 2025072121 Jul 2025 |
50 |
50 |
50 |
50 |
855 |
4,275,000 |
12 |
| 2025072222 Jul 2025 |
50 |
50 |
50 |
50 |
203 |
1,015,000 |
3 |
| 2025072323 Jul 2025 |
50 |
50 |
50 |
50 |
85 |
425,000 |
10 |
| 2025072424 Jul 2025 |
50 |
50 |
50 |
50 |
324 |
1,620,000 |
9 |
| 2025072525 Jul 2025 |
50 |
50 |
50 |
50 |
643 |
3,215,000 |
11 |
| 2025072828 Jul 2025 |
50 |
50 |
50 |
50 |
1,025 |
5,125,000 |
14 |
| 2025072929 Jul 2025 |
50 |
50 |
50 |
50 |
140 |
700,000 |
10 |
| 2025073030 Jul 2025 |
50 |
50 |
50 |
50 |
330 |
1,650,000 |
4 |
| 2025073131 Jul 2025 |
50 |
50 |
50 |
50 |
1,799 |
8,995,000 |
15 |
| 2025080101 Aug 2025 |
50 |
50 |
50 |
50 |
5,945 |
29,725,000 |
22 |
| 2025080404 Aug 2025 |
50 |
50 |
50 |
50 |
645 |
3,225,000 |
9 |
| 2025080505 Aug 2025 |
50 |
50 |
50 |
50 |
4,082 |
20,410,000 |
13 |
| 2025080606 Aug 2025 |
50 |
50 |
50 |
50 |
734 |
3,670,000 |
11 |
| 2025080707 Aug 2025 |
50 |
50 |
50 |
50 |
3,016 |
15,080,000 |
29 |
| 2025080808 Aug 2025 |
50 |
50 |
50 |
50 |
1,343 |
6,715,000 |
20 |
| 2025081111 Aug 2025 |
50 |
50 |
50 |
50 |
2,112 |
10,560,000 |
51 |
| 2025081212 Aug 2025 |
50 |
57 |
50 |
52 |
541,600 |
2,891,076,800 |
2,126 |
| 2025081313 Aug 2025 |
53 |
68 |
51 |
59 |
1,893,179 |
11,379,989,100 |
8,856 |
| 2025081414 Aug 2025 |
59 |
63 |
54 |
56 |
334,854 |
1,932,404,700 |
2,006 |
| 2025081515 Aug 2025 |
56 |
57 |
52 |
53 |
139,247 |
751,970,100 |
914 |
| 2025081919 Aug 2025 |
53 |
54 |
51 |
52 |
68,245 |
355,431,600 |
386 |
| 2025082020 Aug 2025 |
52 |
70 |
52 |
70 |
2,299,885 |
14,754,183,600 |
9,050 |
| 2025082121 Aug 2025 |
63 |
76 |
63 |
67 |
1,518,988 |
10,522,904,900 |
7,160 |
| 2025082222 Aug 2025 |
69 |
72 |
64 |
65 |
549,873 |
3,752,705,500 |
3,221 |
| 2025082525 Aug 2025 |
66 |
67 |
62 |
64 |
129,803 |
828,431,300 |
955 |
| 2025082626 Aug 2025 |
65 |
70 |
64 |
66 |
387,690 |
2,591,069,000 |
2,376 |
| 2025082727 Aug 2025 |
66 |
68 |
63 |
64 |
235,747 |
1,547,407,700 |
1,600 |
| 2025082828 Aug 2025 |
64 |
66 |
61 |
63 |
123,093 |
777,695,900 |
884 |
| 2025082929 Aug 2025 |
63 |
64 |
54 |
59 |
244,582 |
1,402,090,200 |
1,593 |
| 2025090101 Sep 2025 |
59 |
59 |
53 |
56 |
120,885 |
673,196,800 |
993 |
| 2025090202 Sep 2025 |
57 |
75 |
56 |
75 |
3,929,086 |
28,410,439,900 |
11,047 |
| 2025090303 Sep 2025 |
85 |
99 |
76 |
77 |
4,088,428 |
36,998,260,800 |
19,066 |
| 2025090404 Sep 2025 |
80 |
81 |
72 |
76 |
410,614 |
3,116,403,200 |
2,834 |
| 2025090808 Sep 2025 |
79 |
93 |
77 |
82 |
2,431,766 |
21,295,759,500 |
11,174 |
| 2025090909 Sep 2025 |
84 |
85 |
74 |
77 |
424,260 |
3,280,789,500 |
2,605 |
| 2025091010 Sep 2025 |
77 |
84 |
73 |
76 |
406,065 |
3,170,607,300 |
2,427 |
| 2025091111 Sep 2025 |
77 |
79 |
74 |
75 |
178,144 |
1,342,338,900 |
1,261 |
| 2025091212 Sep 2025 |
75 |
77 |
74 |
77 |
78,085 |
588,261,300 |
820 |
| 2025091515 Sep 2025 |
77 |
80 |
76 |
78 |
200,698 |
1,572,385,100 |
1,254 |
| 2025091616 Sep 2025 |
79 |
85 |
76 |
84 |
585,057 |
4,828,325,000 |
2,890 |
| 2025091717 Sep 2025 |
84 |
88 |
81 |
81 |
504,816 |
4,256,921,700 |
2,942 |
| 2025091818 Sep 2025 |
81 |
82 |
77 |
79 |
94,588 |
745,375,800 |
908 |
| 2025091919 Sep 2025 |
79 |
79 |
76 |
77 |
63,548 |
488,370,500 |
589 |
| 2025092222 Sep 2025 |
77 |
81 |
76 |
78 |
139,961 |
1,095,512,200 |
1,072 |
| 2025092323 Sep 2025 |
78 |
79 |
76 |
78 |
81,790 |
633,404,700 |
611 |
| 2025092424 Sep 2025 |
78 |
78 |
76 |
77 |
59,510 |
454,667,600 |
462 |
| 2025092525 Sep 2025 |
77 |
78 |
75 |
76 |
67,754 |
517,153,900 |
562 |
| 2025092626 Sep 2025 |
77 |
79 |
75 |
76 |
82,850 |
639,319,000 |
1,239 |
| 2025092929 Sep 2025 |
76 |
78 |
74 |
77 |
44,334 |
336,305,600 |
561 |
| 2025123030 Dec 2025 |
79 |
79 |
77 |
77 |
36,752 |
286,563,600 |
314 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025060303 Jun 2025 |
2025062626 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024111111 Nov 2024 |
2024120404 Dec 2024 |
Active |
| Proxy Voting |
|
- |
2024051616 May 2024 |
2024061010 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |
| Proxy Voting |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |
| Proxy Voting |
|
- |
2022060606 Jun 2022 |
2022062929 Jun 2022 |
Active |
