Informasi Saham DUCK PT Jaya Bersama Indo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2021-11-25	40,002	Enterprise Value	1	-429,307,779,374
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2021-11-25	40,001	Market Cap	2	225,866,080,000
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2023-03-30	101	Enterprises Value Revenue Ratio	3	-1
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2021-11-24	14,012	Pb Ratio	5	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2023-03-30	102	Enterprises Value E B I T D A Ratio	6	-4
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2021-11-24	14,010	Ps Ratio	8	1
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2021-11-24	14,008	Pe Ratio	9	3

Financial statement last update : 2024-05-07

Income Statement

Stock Code	Company Name	Date	Dataid	Breakdown	TTM	2020-09-30
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,189	E B I T	104,956,755,372	104,956,755,372
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,091	Net Income	73,539,328,196	73,539,328,196
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	29,004	Basic E P S	57	57
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,190	E B I T D A	117,349,958,592	117,349,958,592
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,046	Gross Profit	197,660,358,856	197,660,358,856
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	29,009	Diluted E P S	57	57
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,136	Pretax Income	86,035,144,395	86,035,144,395
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,145	Tax Provision	44,319,614,283	44,319,614,283
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,100	Total Revenue	336,859,003,952	336,859,003,952
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,164	Total Expenses	274,672,475,961	274,672,475,961
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,013	Cost Of Revenue	139,198,645,096	139,198,645,096
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,177	Interest Income	25,516,346,663	25,516,346,663
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,109	Operating Income	62,186,527,991	62,186,527,991
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,316	Normalized Income	73,539,328,196	73,539,328,196
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,108	Operating Expense	135,473,830,865	135,473,830,865
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,112	Operating Revenue	336,859,003,952	336,859,003,952
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,087	Minority Interests	31,823,798,083	31,823,798,083
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,418	Tax Rate For Calcs	0	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,095	Net Interest Income	15,294,448,481	15,294,448,481
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	29,010	Basic Average Shares	1,283,330,000	1,283,330,000
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,287	Rent And Landing Fees	38,067,339,634	38,067,339,634
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	29,011	Diluted Average Shares	1,283,330,000	1,283,330,000
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,420	Normalized E B I T D A	117,349,958,592	117,349,958,592
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,315	Reconciled Depreciation	12,393,203,220	12,393,203,220
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,312	Other Operating Expenses	85,477,234,923	85,477,234,923
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,368	Total Other Finance Cost	3,221,370,084	3,221,370,084
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,440	Rent Expense Supplemental	38,067,339,634	38,067,339,634
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,314	Reconciled Cost Of Revenue	139,198,645,096	139,198,645,096
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,419	Tax Effect Of Unusual Items	0	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,018	Depreciation Income Statement	12,393,203,220	12,393,203,220
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,075	Interest Income Non Operating	25,516,346,663	25,516,346,663
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,158	Selling And Marketing Expense	680,800,336	680,800,336
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,093	Net Income Common Stockholders	73,539,328,196	73,539,328,196
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,094	Net Income Continuous Operations	41,715,530,112	41,715,530,112
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,045	General And Administrative Expense	-1,144,747,248	-1,144,747,248
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,159	Selling General And Administration	-463,946,912	-463,946,912
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,435	Total Operating Income As Reported	61,940,621,480	61,940,621,480
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,412	Other Non Operating Income Expenses	11,011,723,341	11,011,723,341
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,347	Otherunder Preferred Stock Dividend	0	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,424	Diluted N I Availto Com Stockholders	73,539,328,196	73,539,328,196
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,077	Net Non Operating Interest Income Expense	15,294,448,481	15,294,448,481
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,346	Net Income Including Noncontrolling Interests	41,715,530,113	41,715,530,113
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,019	Depreciation And Amortization In Income Statement	12,393,203,220	12,393,203,220
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,309	Net Income From Continuing And Discontinued Operation	73,539,328,196	73,539,328,196
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	20,331	Net Income From Continuing Operation Net Minority Interest	73,539,328,196	73,539,328,196

Balance Sheet

N/A

Cash Flow

Stock Code	Company Name	Date	Dataid	Breakdown	TTM	2020-09-30
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,185	Free Cash Flow	-112,053,351,579	-112,053,351,579
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,027	Changes In Cash	-112,892,272,679	-112,892,272,679
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,182	Issuance Of Debt	34,914,911,730	34,914,911,730
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,016	End Cash Position	383,770,454,627	383,770,454,627
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,112	Purchase Of P P E	-52,050,456,248	-52,050,456,248
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,183	Repayment Of Debt	-40,253,832,830	-40,253,832,830
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,012	Financing Cash Flow	-838,921,100	-838,921,100
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,013	Investing Cash Flow	-52,050,456,248	-52,050,456,248
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,098	Common Stock Issuance	0	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,110	Purchase Of Investment	0	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,015	Beginning Cash Position	496,662,727,306	496,662,727,306
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,099	Long Term Debt Issuance	34,914,911,730	34,914,911,730
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,090	Long Term Debt Payments	-40,253,832,830	-40,253,832,830
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,181	Issuance Of Capital Stock	0	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,071	Net Common Stock Issuance	0	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,073	Net Long Term Debt Issuance	-5,338,921,100	-5,338,921,100
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,119	Net P P E Purchase And Sale	-52,050,456,248	-52,050,456,248
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,072	Net Issuance Payments Of Debt	-5,338,921,100	-5,338,921,100
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,118	Net Investment Purchase And Sale	0	0
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,220	Cash Flowsfromusedin Operating Activities Direct	-60,002,895,331	-60,002,895,331
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2020-09-30	26,221	Classesof Cash Receiptsfrom Operating Activities	504,374,969,064	504,374,969,064

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
DUCK	PT Jaya Bersama Indo Tbk	2024-04-15	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-04-12	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-04-11	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-04-10	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-04-05	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-04-04	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-04-03	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-04-02	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-04-01	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-29	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-28	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-27	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-26	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-25	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-22	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-21	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-14	As of 03:14PM WIB. Market open.	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-13	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-11	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-08	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-05	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-04	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-03-01	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-02-28	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-02-27	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-02-26	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk	2024-02-23	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2024-02-22	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2024-02-21	At close: 03:14PM WIB	176	182	173.00 - 190.00	173	190	173.00 - 190.00	173	190	31,739,700	225,866,000,000	1	3	57	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Shares Outstanding	Float	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
DUCK	PT Jaya Bersama Indo Tbk	2024-04-15	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-04-12	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-04-11	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-04-10	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-04-05	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-04-04	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-04-03	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-04-02	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-04-01	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-29	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-28	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-27	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-26	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-25	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-22	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-21	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-14	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-13	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-11	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-08	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-05	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-04	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-03-01	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-02-28	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-02-27	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk	2024-02-26	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2024-02-23	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2024-02-22	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000
DUCK	PT Jaya Bersama Indo Tbk (DUCK.JK)	2024-02-21	225,870,000,000	-429,310,000,000	3	1	-1	-4	1	190	173	176	176	1,280,000,000	1,200,000,000	N/A	N/A	N/A	N/A	Dec 31, 2019	Sep 30, 2020	11	-21	3	5	336,860,000,000	270	-85	77,800,000,000	36,970,000,000	57	701,360,000,000	547	46,180,000,000	5	3	708	-60,000,000,000	-39,840,000,000

Stock Price (1 Minute)

N/A

Stock Price (2 Minutes)

N/A

Stock Price (5 Minutes)

N/A

Stock Price (15 Minutes)

N/A

Stock Price (30 Minutes)

N/A

Stock Price (30 Minutes)

N/A

Stock Price (90 Minutes)

N/A

Stock Price (1 Day)

Date	Time	Open	High	Low	Close
2024-05-08	09:00:00	176	176	176	176
2024-05-07	09:00:00	176	176	176	176
2024-05-06	09:00:00	176	176	176	176
2024-05-03	09:00:00	176	176	176	176
2024-05-02	09:00:00	176	176	176	176
2024-04-30	09:00:00	176	176	176	176
2024-04-29	09:00:00	176	176	176	176
2024-04-26	09:00:00	176	176	176	176
2024-04-25	09:00:00	176	176	176	176
2024-04-24	09:00:00	176	176	176	176
2024-04-23	09:00:00	176	176	176	176
2024-04-22	09:00:00	176	176	176	176
2024-04-19	09:00:00	176	176	176	176
2024-04-18	09:00:00	176	176	176	176
2024-04-17	09:00:00	176	176	176	176
2024-04-16	09:00:00	176	176	176	176
2024-04-05	09:00:00	176	176	176	176
2024-04-04	09:00:00	176	176	176	176
2024-04-03	09:00:00	176	176	176	176
2024-04-02	09:00:00	176	176	176	176
2024-04-01	09:00:00	176	176	176	176
2024-03-28	09:00:00	176	176	176	176
2024-03-27	09:00:00	176	176	176	176
2024-03-26	09:00:00	176	176	176	176
2024-03-25	09:00:00	176	176	176	176
2024-03-22	09:00:00	176	176	176	176
2024-03-21	09:00:00	176	176	176	176
2024-03-20	09:00:00	176	176	176	176
2024-03-19	09:00:00	176	176	176	176
2024-03-18	09:00:00	176	176	176	176

Stock Price (5 Days)

Date	Time	Open	High	Low	Close
2024-05-07	09:00:00	176	176	176	176
2024-05-06	09:00:00	176	176	176	176
2024-05-03	09:00:00	176	176	176	176
2024-05-02	09:00:00	176	176	176	176
2024-04-30	09:00:00	176	176	176	176
2024-04-29	09:00:00	176	176	176	176
2024-04-26	09:00:00	176	176	176	176
2024-04-25	09:00:00	176	176	176	176
2024-04-24	09:00:00	176	176	176	176
2024-04-23	09:00:00	176	176	176	176
2024-04-22	09:00:00	176	176	176	176
2024-04-19	09:00:00	176	176	176	176
2024-04-18	09:00:00	176	176	176	176
2024-04-17	09:00:00	176	176	176	176
2024-04-16	09:00:00	176	176	176	176
2024-04-05	09:00:00	176	176	176	176
2024-04-04	09:00:00	176	176	176	176
2024-04-03	09:00:00	176	176	176	176
2024-04-02	09:00:00	176	176	176	176
2024-04-01	09:00:00	176	176	176	176
2024-03-28	09:00:00	176	176	176	176
2024-03-27	09:00:00	176	176	176	176
2024-03-26	09:00:00	176	176	176	176
2024-03-25	09:00:00	176	176	176	176
2024-03-22	09:00:00	176	176	176	176
2024-03-21	09:00:00	176	176	176	176
2024-03-20	09:00:00	176	176	176	176
2024-03-19	09:00:00	176	176	176	176
2024-03-18	09:00:00	176	176	176	176
2024-03-15	09:00:00	176	176	176	176

Stock Price (1 Week)

Date	Time	Open	High	Low	Close
2024-05-05	00:00:00	176	176	176	176
2024-04-28	00:00:00	176	176	176	176
2024-04-21	00:00:00	176	176	176	176
2024-04-14	00:00:00	176	176	176	176
2024-04-07	00:00:00	176	176	176	176
2024-03-31	00:00:00	176	176	176	176
2024-03-24	00:00:00	176	176	176	176
2024-03-17	00:00:00	176	176	176	176
2024-03-10	00:00:00	176	176	176	176
2024-03-03	00:00:00	176	176	176	176
2024-02-25	00:00:00	176	176	176	176
2024-02-18	00:00:00	176	176	176	176
2024-02-11	00:00:00	176	176	176	176
2024-02-04	00:00:00	176	176	176	176
2024-01-28	00:00:00	176	176	176	176
2024-01-21	00:00:00	176	176	176	176
2024-01-14	00:00:00	176	176	176	176
2024-01-07	00:00:00	176	176	176	176
2023-12-31	00:00:00	176	176	176	176
2023-12-24	00:00:00	176	176	176	176
2023-12-17	00:00:00	176	176	176	176
2023-12-10	00:00:00	176	176	176	176
2023-12-03	00:00:00	176	176	176	176
2023-11-26	00:00:00	176	176	176	176
2023-11-19	00:00:00	176	176	176	176
2023-11-12	00:00:00	176	176	176	176
2023-11-05	00:00:00	176	176	176	176
2023-10-29	00:00:00	176	176	176	176
2023-10-22	00:00:00	176	176	176	176
2023-10-15	00:00:00	176	176	176	176

Stock Price (1 Month)

Date	Time	Open	High	Low	Close
2024-04-30	00:00:00	176	176	176	176
2024-03-31	00:00:00	176	176	176	176
2024-02-29	00:00:00	176	176	176	176
2024-01-31	00:00:00	176	176	176	176
2023-12-31	00:00:00	176	176	176	176
2023-11-30	00:00:00	176	176	176	176
2023-10-31	00:00:00	176	176	176	176
2023-09-30	00:00:00	176	176	176	176
2023-08-31	00:00:00	176	176	176	176
2023-07-31	00:00:00	176	176	176	176
2023-06-30	00:00:00	176	176	176	176
2023-05-31	00:00:00	176	176	176	176
2023-04-30	00:00:00	176	176	176	176
2023-03-31	00:00:00	176	176	176	176
2023-02-28	00:00:00	176	176	176	176
2023-01-31	00:00:00	176	176	176	176
2022-12-31	00:00:00	176	176	176	176
2022-11-30	00:00:00	176	176	176	176
2022-10-31	00:00:00	176	176	176	176
2022-09-30	00:00:00	176	176	176	176
2022-08-31	00:00:00	176	176	176	176
2022-07-31	00:00:00	176	176	176	176
2022-06-30	00:00:00	176	176	176	176
2022-05-31	00:00:00	176	176	176	176
2022-04-30	00:00:00	176	176	176	176
2022-03-31	00:00:00	176	176	176	176
2022-02-28	00:00:00	176	176	176	176
2022-01-31	00:00:00	176	176	176	176
2021-12-31	00:00:00	176	176	176	176
2021-11-30	00:00:00	176	176	176	176

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	176	176	176	176	0
2024-03-31	00:00:00	176	176	176	176	0
2024-02-29	00:00:00	176	176	176	176	0
2024-01-31	00:00:00	176	176	176	176	0
2023-12-31	00:00:00	176	176	176	176	0
2023-11-30	00:00:00	176	176	176	176	0
2023-10-31	00:00:00	176	176	176	176	0
2023-09-30	00:00:00	176	176	176	176	0
2023-08-31	00:00:00	176	176	176	176	0
2023-07-31	00:00:00	176	176	176	176	0
2023-06-30	00:00:00	176	176	176	176	0
2023-05-31	00:00:00	176	176	176	176	0
2023-04-30	00:00:00	176	176	176	176	0
2023-03-31	00:00:00	176	176	176	176	0
2023-02-28	00:00:00	176	176	176	176	0
2023-01-31	00:00:00	176	176	176	176	0
2022-10-31	00:00:00	176	176	176	176	0
2022-07-31	00:00:00	176	176	176	176	0
2022-04-30	00:00:00	176	176	176	176	0
2022-01-31	00:00:00	176	176	176	176	0
2021-10-31	00:00:00	176	176	176	176	0
2021-07-31	00:00:00	125	260	122	176	2,283,665,800
2021-04-30	00:00:00	230	232	104	125	1,990,800,700
2021-01-31	00:00:00	260	290	226	228	541,035,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters