Informasi Saham TAYS PT Jaya Swarasa Agung Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
TAYS	PT Jaya Swarasa Agung Tbk (TAYS.JK)	2024-02-19	40,002	Enterprise Value	1	100,001,720,000	0	0	0	0	0	0
TAYS	PT Jaya Swarasa Agung Tbk (TAYS.JK)	2024-02-19	40,001	Market Cap	2	100,001,720,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-15	At close: 04:00PM WIB	102	104	102	104	101.00 - 104.00	101	104	62.00 - 198.00	62	198	83,700	3,265,469	112,090,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-12	At close: 04:00PM WIB	102	104	102	104	101.00 - 104.00	101	104	62.00 - 206.00	62	206	83,700	3,204,998	114,146,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-11	At close: 04:00PM WIB	102	104	102	104	101.00 - 104.00	101	104	62.00 - 208.00	62	208	83,700	3,165,309	114,146,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-10	At close: 04:00PM WIB	102	104	102	104	101.00 - 104.00	101	104	62.00 - 218.00	62	218	83,700	3,164,632	114,146,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-05	At close: 04:00PM WIB	102	104	103	102	101.00 - 104.00	101	104	62.00 - 230.00	62	230	83,700	3,135,758	114,146,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-04	At close: 03:48PM WIB	104	104	102	103	100.00 - 104.00	100	104	62.00 - 238.00	62	238	320,500	3,138,655	114,146,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-03	At close: 04:00PM WIB	103	103	104	104	102.00 - 109.00	102	109	62.00 - 260.00	62	260	474,400	3,171,672	116,384,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-02	At close: 04:14PM WIB	101	101	105	103	100.00 - 105.00	100	105	62.00 - 260.00	62	260	1,423,800	3,235,796	115,265,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-01	At close: 04:04PM WIB	109	109	102	100	101.00 - 111.00	101	111	62.00 - 260.00	62	260	1,615,100	3,274,070	113,027,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-29	At close: 04:07PM WIB	111	111	109	109	109.00 - 114.00	109	114	62.00 - 260.00	62	260	516,500	3,274,070	121,980,000,000	-1	18	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-28	At close: 04:07PM WIB	111	111	109	109	109.00 - 114.00	109	114	62.00 - 260.00	62	260	516,500	3,274,451	119,782,000,000	-1	18	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-27	At close: 04:14PM WIB	112	112	111	113	110.00 - 113.00	110	113	62.00 - 260.00	62	260	776,800	3,271,982	121,980,000,000	-1	19	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-26	At close: 04:10PM WIB	112	113	0	0	109.00 - 113.00	109	113	62.00 - 260.00	62	260	1,351,200	3,274,620	123,079,000,000	-1	19	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-25	At close: 04:11PM WIB	107	108	0	0	102.00 - 124.00	102	124	62.00 - 260.00	62	260	12,702,400	3,332,070	123,079,000,000	-1	19	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-22	At close: 04:11PM WIB	108	109	107	108	106.00 - 109.00	106	109	62.00 - 260.00	62	260	1,282,800	3,369,378	117,584,000,000	-1	18	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-21	At close: 04:08PM WIB	104	0	0	0	0.0000 - 0.0000	0	0		0		0	3,372,492	0	-1	0	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-14	As of 11:57AM WIB. Market open.	96	96	97	98	95.00 - 98.00	95	98	62.00 - 260.00	62	260	257,700	1,581,430	106,595,000,000	-1	16	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-13	At close: 04:01PM WIB	98	98	95	96	94.00 - 98.00	94	98	62.00 - 260.00	62	260	843,100	1,574,598	105,496,000,000	-1	16	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-11	At close: 04:12PM WIB	100	101	98	100	96.00 - 102.00	96	102	62.00 - 260.00	62	260	1,099,500	1,722,386	107,694,000,000	-1	16	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-08	At close: 04:12PM WIB	100	101	98	100	96.00 - 102.00	96	102	62.00 - 260.00	62	260	1,099,500	1,730,631	107,694,000,000	-1	16	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-05	At close: 04:08PM WIB	101	103	100	102	98.00 - 109.00	98	109	62.00 - 260.00	62	260	8,809,600	1,596,277	109,892,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-04	At close: 04:10PM WIB	103	105	101	102	99.00 - 109.00	99	109	62.00 - 260.00	62	260	3,008,300	1,587,675	110,991,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-01	At close: 04:09PM WIB	95	98	100	104	98.00 - 115.00	98	115	62.00 - 260.00	62	260	30,229,100	1,119,563	113,189,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-02-28	At close: 04:00PM WIB	98	99	96	97	95.00 - 99.00	95	99	62.00 - 260.00	62	260	60,900	1,122,384	104,397,000,000	-1	16	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-02-27	At close: 04:00PM WIB	99	99	97	98	95.00 - 99.00	95	99	62.00 - 260.00	62	260	280,700	1,133,605	107,694,000,000	-1	16	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-02-26	At close: 04:09PM WIB	98	100	96	98	96.00 - 100.00	96	100	62.00 - 264.00	62	264	271,900	1,139,522	108,793,000,000	-1	17	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk	2024-02-23	At close: 03:49PM WIB	97	99	0	99	97.00 - 100.00	97	100	62.00 - 278.00	62	278	308,800	1,151,544	107,694,000,000	-1	16	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk (TAYS.JK)	2024-02-22	At close: 02:12PM WIB	97	99	96	97	95.00 - 99.00	95	99	62.00 - 292.00	62	292	167,500	1,164,428	106,595,000,000	-1	16	6	N/A	N/A (N/A)	N/A
TAYS	PT Jaya Swarasa Agung Tbk (TAYS.JK)	2024-02-21	At close: 03:40PM WIB	97	97	97	98	95.00 - 99.00	95	99	62.00 - 298.00	62	298	131,800	1,178,827	106,595,000,000	-1	16	6	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-15	112,090,000,000	112,090,000,000	-1	0	0	198	62	101	117	3,200,000	579	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-8	-8	0	-15	255,600,000,000	356	-33	11,790,000,000	-19,470,000,000	6	230,090,000	0	184,420,000,000	148	1	114	8,590,000,000	10,680,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-12	112,090,000,000	112,090,000,000	-1	0	0	208	62	101	117	3,170,000	579	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-11	112,090,000,000	112,090,000,000	-1	0	0	218	62	101	117	3,160,000	579	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-10	112,090,000,000	112,090,000,000	-1	0	0	218	62	101	117	3,160,000	579	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-05	114,290,000,000	114,290,000,000	-1	0	0	238	0	101	116	3,140,000	1,200,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-04	113,190,000,000	113,190,000,000	-1	0	0	260	0	101	116	3,170,000	3,550,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-03	113,190,000,000	113,190,000,000	-1	0	0	260	0	100	116	3,240,000	10,700,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-02	110,990,000,000	110,990,000,000	-1	0	0	260	0	100	116	3,270,000	10,630,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-04-01	119,780,000,000	119,780,000,000	-1	0	0	260	0	100	116	3,270,000	10,630,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-29	119,780,000,000	119,780,000,000	-1	0	0	260	62	100	116	3,270,000	10,620,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-28	121,980,000,000	121,980,000,000	-1	0	0	260	0	100	116	3,270,000	10,630,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-27	117,580,000,000	117,580,000,000	-1	0	0	260	0	100	116	3,270,000	10,740,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-26	117,580,000,000	117,580,000,000	-1	0	0	260	0	100	115	3,330,000	10,770,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-25	117,580,000,000	117,580,000,000	-1	0	0	260	62	100	115	3,330,000	10,770,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-22	118,680,000,000	118,680,000,000	-1	0	0	260	0	101	115	3,370,000	11,510,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-21	114,290,000,000	114,290,000,000	-1	0	0	260	62	101	115	3,370,000	11,510,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-14	105,500,000,000	105,500,000,000	-1	0	0	260	0	100	115	1,570,000	4,550,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-13	107,690,000,000	107,690,000,000	-1	0	0	260	0	100	115	1,600,000	4,550,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-11	107,690,000,000	107,690,000,000	-1	0	0	260	62	100	115	1,720,000	4,550,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-08	109,890,000,000	109,890,000,000	-1	0	0	260	62	100	115	1,730,000	4,470,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-05	113,190,000,000	113,190,000,000	-1	0	0	260	0	100	116	1,590,000	3,280,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-04	113,190,000,000	113,190,000,000	-1	0	0	260	0	100	116	1,610,000	3,280,000	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-03-01	104,400,000,000	104,400,000,000	-1	0	0	260	0	100	116	1,120,000	499	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-02-28	107,690,000,000	107,690,000,000	-1	0	0	260	0	100	117	1,130,000	512	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-02-27	108,790,000,000	108,790,000,000	-1	0	0	264	0	100	117	1,140,000	524	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk	2024-02-26	107,690,000,000	107,690,000,000	-1	0	0	264	0	100	117	1,140,000	524	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk (TAYS.JK)	2024-02-23	106,600,000,000	106,600,000,000	-1	0	0	292	0	100	117	1,160,000	558	1,100,000,000	0	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000
TAYS	PT Jaya Swarasa Agung Tbk (TAYS.JK)	2024-02-22	106,600,000,000	106,600,000,000	-1	-66	25	298	0	100	118	1,180,000	625	1,100,000,000	1,130,000,000	269,580,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-5	3	0	284,980,000,000	398	-37	29,190,000,000	-540,000,000	6	558,080,000	1	185,970,000,000	134	1	127	11,100,000,000	45,130,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	101	101	101	101	0
2024-03-05	15:48:00	101	102	101	101	9,700
2024-03-05	15:47:00	102	102	102	102	0
2024-03-05	15:46:00	101	101	101	101	33,000
2024-03-05	15:45:00	101	102	101	102	12,000
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	100	100	100	100	200
2024-03-05	15:42:00	100	100	100	100	0
2024-03-05	15:41:00	100	100	100	100	72,800
2024-03-05	15:40:00	100	101	99	101	14,200
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	100	100	100	100	8,700
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	100	100	99	99	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	100	101	100	101	7,600
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	101	102	101	101	9,700
2024-03-05	15:46:00	101	102	101	102	33,000
2024-03-05	15:44:00	101	102	101	102	12,000
2024-03-05	15:42:00	100	100	100	100	200
2024-03-05	15:40:00	100	101	99	100	87,000
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	100	100	100	100	8,700
2024-03-05	15:34:00	100	100	99	99	0
2024-03-05	15:32:00	100	101	100	101	7,600
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	99	99	99	99	69,900
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	99	101	99	100	58,100
2024-03-05	15:22:00	99	99	99	99	122,000
2024-03-05	15:20:00	100	100	100	100	300
2024-03-05	15:18:00	100	100	100	100	0
2024-03-05	15:16:00	100	100	100	100	123,700
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:09:25	100	100	100	100	0
2024-03-05	15:08:00	100	100	100	100	3,800
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	101	101	101	101	0
2024-03-05	15:02:00	101	101	101	101	18,400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	101	102	101	101	38,200
2024-03-05	15:40:00	100	101	99	100	65,500
2024-03-05	15:35:00	100	100	100	100	8,700
2024-03-05	15:30:00	100	101	99	99	7,200
2024-03-05	15:25:00	99	100	99	99	62,600
2024-03-05	15:20:00	100	101	99	101	179,700
2024-03-05	15:15:00	100	100	100	100	121,900
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:09:25	100	100	100	100	0
2024-03-05	15:05:00	101	101	100	100	0
2024-03-05	15:00:00	101	101	101	101	18,400
2024-03-05	14:55:00	101	101	101	101	56,100
2024-03-05	14:50:00	102	102	102	102	0
2024-03-05	14:45:00	101	101	101	101	3,000
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:45	102	102	102	102	0
2024-03-05	14:20:00	102	102	102	102	6,100
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	101	102	101	102	20,000
2024-03-05	14:00:00	101	101	101	101	9,800
2024-03-05	13:55:00	101	101	101	101	6,400
2024-03-05	13:50:00	100	100	100	100	100
2024-03-05	13:45:00	101	101	101	101	39,100
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	101	102	101	101	38,200
2024-03-05	15:30:00	100	101	99	100	81,400
2024-03-05	15:15:00	100	101	99	99	364,200
2024-03-05	15:09:25	100	100	100	100	0
2024-03-05	15:00:00	101	101	100	100	18,400
2024-03-05	14:45:00	101	102	101	101	59,100
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:20:45	102	102	102	102	0
2024-03-05	14:15:00	102	102	102	102	6,100
2024-03-05	14:00:00	101	102	101	102	29,800
2024-03-05	13:45:00	101	101	100	101	45,600
2024-03-05	13:30:00	101	101	101	101	20,600
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:04	101	101	101	101	0
2024-03-05	11:45:00	100	109	98	101	884,100
2024-03-05	11:30:00	99	99	98	98	20,300
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:02:55	98	98	98	98	0
2024-03-05	11:00:00	99	99	98	98	2,900
2024-03-05	10:45:00	99	100	98	100	899,800
2024-03-05	10:41:52	100	100	100	100	0
2024-03-05	10:30:00	99	100	99	100	11,800
2024-03-05	10:15:00	100	100	100	100	600
2024-03-05	10:00:00	102	102	99	99	506,700
2024-03-05	09:51:09	102	102	102	102	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	100	102	99	101	119,600
2024-03-05	15:09:25	100	100	100	100	0
2024-03-05	15:00:00	101	101	99	99	382,600
2024-03-05	14:30:00	101	102	101	101	59,100
2024-03-05	14:20:45	102	102	102	102	0
2024-03-05	14:00:00	101	102	101	102	35,900
2024-03-05	13:30:00	101	101	100	101	66,200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:04	101	101	101	101	0
2024-03-05	11:30:00	99	109	98	101	904,400
2024-03-05	11:02:55	98	98	98	98	0
2024-03-05	11:00:00	99	99	98	98	2,900
2024-03-05	10:41:52	100	100	100	100	0
2024-03-05	10:30:00	99	100	98	100	911,600
2024-03-05	10:00:00	102	102	99	100	507,300
2024-03-05	09:51:09	102	102	102	102	0
2024-03-05	09:30:00	100	104	100	102	312,100
2024-03-05	09:07:23	99	99	99	99	0
2024-03-05	09:00:00	103	103	98	100	295,600
2024-03-04	15:30:00	101	102	100	102	183,400
2024-03-04	15:00:00	101	102	101	102	26,800
2024-03-04	14:51:18	101	101	101	101	0
2024-03-04	14:30:00	101	101	101	101	36,800
2024-03-04	14:06:23	101	101	101	101	0
2024-03-04	14:00:00	101	101	101	101	296,600
2024-03-04	13:30:00	102	102	101	101	72,700
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:09:25	100	100	100	100	0
2024-03-05	15:00:00	101	102	99	101	497,200
2024-03-05	14:20:45	102	102	102	102	0
2024-03-05	14:00:00	101	102	101	101	94,700
2024-03-05	13:00:00	101	101	100	101	66,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:04	101	101	101	101	0
2024-03-05	11:02:55	98	98	98	98	0
2024-03-05	11:00:00	99	109	98	101	907,300
2024-03-05	10:41:52	100	100	100	100	0
2024-03-05	10:00:00	102	102	98	100	1,374,400
2024-03-05	09:51:09	102	102	102	102	0
2024-03-05	09:07:23	99	99	99	99	0
2024-03-05	09:00:00	103	104	98	102	0
2024-03-04	15:00:00	101	102	100	102	210,200
2024-03-04	14:51:18	101	101	101	101	0
2024-03-04	14:06:23	101	101	101	101	0
2024-03-04	14:00:00	101	101	101	101	332,800
2024-03-04	13:00:00	102	102	101	101	72,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:52:40	102	102	102	102	0
2024-03-04	11:28:51	100	100	100	100	0
2024-03-04	11:00:00	100	102	100	102	95,300
2024-03-04	10:44:51	100	100	100	100	0
2024-03-04	10:00:00	104	104	99	100	756,900
2024-03-04	09:55:42	102	102	102	102	0
2024-03-04	09:00:00	105	109	100	104	0
2024-03-01	15:49:32	101	101	101	101	0
2024-03-01	15:00:00	102	103	98	100	2,121,000
2024-03-01	14:29:28	103	103	103	103	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:42:51	94	94	94	94	0
2024-05-03	14:00:01	93	93	93	93	0
2024-05-03	13:30:00	93	94	93	94	46,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:24:03	93	93	93	93	0
2024-05-03	10:54:16	93	93	93	93	0
2024-05-03	10:40:41	94	94	94	94	0
2024-05-03	10:30:00	94	94	93	93	17,200
2024-05-03	09:56:25	92	92	92	92	0
2024-05-03	09:25:29	93	93	93	93	0
2024-05-03	09:00:12	89	89	89	89	0
2024-05-03	09:00:00	91	93	88	93	202,500
2024-05-02	15:10:50	90	90	90	90	0
2024-05-02	15:00:00	90	91	90	91	1,853,400
2024-05-02	14:34:03	90	90	90	90	0
2024-05-02	13:30:23	94	94	94	94	0
2024-05-02	13:30:00	95	95	88	90	1,623,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:51	95	95	95	95	0
2024-05-02	10:30:00	95	95	95	95	12,300
2024-05-02	09:30:43	95	95	95	95	0
2024-05-02	09:00:00	95	95	95	95	24,600
2024-04-30	15:39:47	0	0	0	0	0
2024-04-30	15:19:53	95	95	95	95	0
2024-04-30	15:00:00	95	95	94	95	19,100
2024-04-30	14:31:56	95	95	95	95	0
2024-04-30	14:02:42	95	95	95	95	0
2024-04-30	13:30:00	95	95	95	95	24,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:37:57	94	94	94	94	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	95	95	88	91	1,762,000
2024-04-30	09:00:00	94	97	94	95	293,900
2024-04-29	09:00:00	95	96	94	94	251,800
2024-04-26	09:00:00	99	99	94	95	555,700
2024-04-25	09:00:00	97	101	97	97	782,500
2024-04-24	09:00:00	98	98	94	96	945,800
2024-04-23	09:00:00	98	100	98	99	98,400
2024-04-22	09:00:00	97	101	97	99	268,700
2024-04-19	09:00:00	98	104	97	98	224,700
2024-04-18	09:00:00	97	100	97	98	172,700
2024-04-17	09:00:00	99	104	96	98	348,800
2024-04-16	09:00:00	102	102	95	99	1,433,500
2024-04-05	09:00:00	104	104	101	102	83,700
2024-04-04	09:00:00	104	104	100	102	320,500
2024-04-03	09:00:00	103	109	102	104	474,400
2024-04-02	09:00:00	101	105	100	103	1,423,800
2024-04-01	09:00:00	109	111	101	101	1,615,100
2024-03-28	09:00:00	111	114	109	109	516,500
2024-03-27	09:00:00	112	113	110	111	776,800
2024-03-26	09:00:00	107	107	107	107	0
2024-03-25	09:00:00	107	107	107	107	0
2024-03-22	09:00:00	109	109	106	107	1,242,800
2024-03-21	09:00:00	104	109	104	108	1,377,200
2024-03-20	09:00:00	114	117	102	104	4,544,600
2024-03-19	09:00:00	111	124	111	112	24,010,000
2024-03-18	09:00:00	102	126	100	110	72,909,700
2024-03-15	09:00:00	99	103	97	102	894,500
2024-03-14	09:00:00	96	100	95	97	471,000
2024-03-13	09:00:00	98	98	94	96	843,100
2024-03-08	09:00:00	101	102	96	98	1,099,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	95	95	88	91	1,762,000
2024-04-29	09:00:00	95	96	94	94	251,800
2024-04-26	09:00:00	99	99	94	95	555,700
2024-04-25	09:00:00	97	101	97	97	782,500
2024-04-24	09:00:00	98	98	94	96	945,800
2024-04-23	09:00:00	98	100	98	99	98,400
2024-04-22	09:00:00	97	101	97	99	268,700
2024-04-19	09:00:00	98	104	97	98	224,700
2024-04-18	09:00:00	97	100	97	98	172,700
2024-04-17	09:00:00	99	104	96	98	348,800
2024-04-16	09:00:00	102	102	95	99	1,433,500
2024-04-05	09:00:00	104	104	101	102	83,700
2024-04-04	09:00:00	104	104	100	102	320,500
2024-04-03	09:00:00	103	109	102	104	474,400
2024-04-02	09:00:00	101	105	100	103	1,423,800
2024-04-01	09:00:00	109	111	101	101	1,615,100
2024-03-28	09:00:00	111	114	109	109	516,500
2024-03-27	09:00:00	112	113	110	111	776,800
2024-03-26	09:00:00	107	107	107	107	0
2024-03-25	09:00:00	107	107	107	107	0
2024-03-22	09:00:00	109	109	106	107	1,242,800
2024-03-21	09:00:00	104	109	104	108	1,377,200
2024-03-20	09:00:00	114	117	102	104	4,544,600
2024-03-19	09:00:00	111	124	111	112	24,010,000
2024-03-18	09:00:00	102	126	100	110	72,909,700
2024-03-15	09:00:00	99	103	97	102	894,500
2024-03-14	09:00:00	96	100	95	97	471,000
2024-03-13	09:00:00	98	98	94	96	843,100
2024-03-08	09:00:00	101	102	96	98	1,099,500
2024-03-07	09:00:00	101	103	99	100	345,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	95	96	94	94	251,800
2024-04-21	00:00:00	97	101	94	95	2,651,100
2024-04-14	00:00:00	102	104	95	98	2,179,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	109	111	100	102	3,917,500
2024-03-24	00:00:00	107	114	107	109	1,293,300
2024-03-17	00:00:00	102	126	100	107	104,084,300
2024-03-10	00:00:00	98	103	94	102	2,208,600
2024-03-03	00:00:00	105	109	96	98	14,454,200
2024-02-25	00:00:00	100	115	95	103	30,997,700
2024-02-18	00:00:00	100	100	93	98	1,806,400
2024-02-11	00:00:00	101	110	95	100	3,045,700
2024-02-04	00:00:00	99	100	96	96	1,204,500
2024-01-28	00:00:00	101	102	96	99	4,455,800
2024-01-21	00:00:00	101	104	97	101	2,954,900
2024-01-14	00:00:00	101	106	99	101	2,647,000
2024-01-07	00:00:00	114	116	98	101	8,887,800
2023-12-31	00:00:00	102	117	100	114	11,855,900
2023-12-24	00:00:00	100	105	97	102	1,325,200
2023-12-17	00:00:00	98	106	93	100	3,765,900
2023-12-10	00:00:00	103	115	89	98	14,075,100
2023-12-03	00:00:00	113	113	100	102	8,141,900
2023-11-26	00:00:00	112	121	112	113	3,065,700
2023-11-19	00:00:00	121	123	100	112	5,809,700
2023-11-12	00:00:00	116	129	113	121	9,179,700
2023-11-05	00:00:00	121	123	117	118	2,410,700
2023-10-29	00:00:00	119	128	117	120	5,940,400
2023-10-22	00:00:00	131	147	116	119	43,681,500
2023-10-15	00:00:00	143	143	115	123	15,776,500
2023-10-08	00:00:00	147	149	139	143	16,121,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	109	111	94	95	9,294,000
2024-02-29	00:00:00	98	126	94	109	152,269,500
2024-01-31	00:00:00	97	110	93	95	8,622,300
2023-12-31	00:00:00	102	117	96	97	29,004,300
2023-11-30	00:00:00	114	116	89	102	27,818,600
2023-10-31	00:00:00	124	129	100	115	22,017,200
2023-09-30	00:00:00	146	154	115	122	116,759,100
2023-08-31	00:00:00	153	168	137	146	193,399,300
2023-07-31	00:00:00	140	167	130	154	368,567,400
2023-06-30	00:00:00	80	154	79	142	671,402,700
2023-05-31	00:00:00	112	112	62	79	674,877,300
2023-04-30	00:00:00	178	188	112	112	1,638,369,800
2023-03-31	00:00:00	180	183	172	178	70,845,100
2023-02-28	00:00:00	152	159	149	155	81,195,500
2023-01-31	00:00:00	260	260	242	242	69,981,400
2022-12-31	00:00:00	466	580	322	390	381,521,600
2022-11-30	00:00:00	640	825	466	466	619,197,200
2022-10-31	00:00:00	545	710	515	640	332,949,000
2022-09-30	00:00:00	525	640	424	540	413,292,000
2022-08-31	00:00:00	222	530	222	520	227,608,600
2022-07-31	00:00:00	186	256	183	218	51,360,400
2022-06-30	00:00:00	195	197	180	184	2,628,900
2022-05-31	00:00:00	198	200	186	195	4,507,000
2022-04-30	00:00:00	197	198	182	198	3,654,000
2022-03-31	00:00:00	210	220	192	197	14,085,900
2022-02-28	00:00:00	189	230	185	210	24,375,300
2022-01-31	00:00:00	182	212	182	189	13,044,000
2021-12-31	00:00:00	177	264	167	182	131,204,900
2021-11-30	00:00:00	378	400	177	178	231,558,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	109	111	94	94	9,000,100
2024-02-29	00:00:00	98	126	94	109	152,269,500
2024-01-31	00:00:00	97	126	93	95	170,185,800
2023-12-31	00:00:00	102	126	93	109	189,896,100
2023-11-30	00:00:00	114	117	89	95	65,445,200
2023-10-31	00:00:00	124	129	89	97	78,840,100
2023-09-30	00:00:00	146	154	89	102	166,594,900
2023-08-31	00:00:00	153	168	100	115	332,175,600
2023-07-31	00:00:00	140	168	115	122	678,725,800
2023-06-30	00:00:00	80	168	79	146	1,233,369,400
2023-05-31	00:00:00	112	167	62	154	1,714,847,400
2023-04-30	00:00:00	178	188	62	142	2,984,649,800
2023-03-31	00:00:00	178	188	62	79	2,313,247,100
2023-02-28	00:00:00	152	260	112	112	3,144,430,900
2023-01-31	00:00:00	260	260	143	178	2,828,336,500
2022-11-30	00:00:00	640	825	242	242	1,840,944,100
2022-08-31	00:00:00	222	710	222	640	973,849,600
2022-05-31	00:00:00	198	256	180	218	58,496,300
2022-02-28	00:00:00	189	230	182	198	42,115,200
2021-11-30	00:00:00	378	400	167	189	375,807,300

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