Informasi Saham NASI PT Wahana Inti Makmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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 : 2024-05-12

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
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-19	40,002	Enterprise Value	1	87,199,200,000	0	0	0	0	0	0
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-19	40,001	Market Cap	2	87,199,200,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
NASI	PT Wahana Inti Makmur Tbk	2024-04-15	At close: 04:03PM WIB	66	66	64	65	63.00 - 69.00	63	69	50.00 - 110.00	50	110	11,119,400	6,504,351	51,674,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-12	At close: 04:03PM WIB	66	66	64	65	63.00 - 69.00	63	69	50.00 - 110.00	50	110	11,119,400	6,504,351	53,239,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-11	At close: 04:03PM WIB	66	66	64	65	63.00 - 69.00	63	69	50.00 - 110.00	50	110	11,119,400	6,425,378	53,239,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-10	At close: 04:03PM WIB	66	66	64	65	63.00 - 69.00	63	69	50.00 - 110.00	50	110	11,119,400	6,373,766	53,239,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-05	At close: 04:03PM WIB	66	66	67	60	63.00 - 69.00	63	69	50.00 - 126.00	50	126	11,119,400	6,788,729	53,239,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-04	At close: 04:06PM WIB	63	63	70	66	63.00 - 67.00	63	67	50.00 - 126.00	50	126	2,430,600	7,350,406	54,903,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-03	At close: 04:09PM WIB	65	58	64	63	58.00 - 66.00	58	66	50.00 - 126.00	50	126	778,200	7,379,944	52,408,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-02	At close: 04:14PM WIB	63	63	72	64	63.00 - 65.00	63	65	50.00 - 126.00	50	126	543,900	7,704,955	54,071,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-01	At close: 04:08PM WIB	66	66	64	63	62.00 - 66.00	62	66	50.00 - 126.00	50	126	1,871,500	7,720,879	52,408,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-29	At close: 04:13PM WIB	68	68	67	65	64.00 - 69.00	64	69	50.00 - 126.00	50	126	1,695,500	7,720,879	54,903,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-28	At close: 04:13PM WIB	68	68	67	65	64.00 - 69.00	64	69	50.00 - 126.00	50	126	1,695,500	7,982,558	53,288,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-27	At close: 04:04PM WIB	67	67	67	0	66.00 - 69.00	66	69	50.00 - 126.00	50	126	423,400	8,820,806	54,903,000,000	14	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-26	At close: 04:03PM WIB	70	70	65	0	65.00 - 70.00	65	70	50.00 - 126.00	50	126	3,361,200	8,882,089	54,096,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-25	At close: 04:14PM WIB	69	69	0	0	68.00 - 70.00	68	70	50.00 - 126.00	50	126	1,039,900	9,037,915	56,518,000,000	14	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-22	At close: 04:00PM WIB	68	69	68	69	66.00 - 69.00	66	69	50.00 - 126.00	50	126	1,812,300	9,166,944	55,711,000,000	14	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-21	At close: 04:14PM WIB	70	0	0	0	0.0000 - 0.0000	0	0		0		0	9,082,923	0	0	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-14	As of 11:54AM WIB. Market open.	74	74	74	75	73.00 - 75.00	73	75	50.00 - 126.00	50	126	288,500	9,974,125	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-13	At close: 04:00PM WIB	74	74	74	75	72.00 - 76.00	72	76	50.00 - 126.00	50	126	3,163,300	10,071,525	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-11	At close: 04:00PM WIB	74	75	74	75	73.00 - 75.00	73	75	50.00 - 126.00	50	126	2,258,900	9,938,893	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-08	At close: 04:00PM WIB	74	75	74	75	73.00 - 75.00	73	75	50.00 - 126.00	50	126	2,258,900	10,083,239	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-05	At close: 04:11PM WIB	77	77	74	75	74.00 - 77.00	74	77	50.00 - 126.00	50	126	2,881,900	10,629,632	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-04	At close: 04:09PM WIB	76	76	76	77	75.00 - 78.00	75	78	50.00 - 126.00	50	126	4,656,800	11,172,332	62,170,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-01	At close: 04:02PM WIB	77	78	76	77	75.00 - 80.00	75	80	50.00 - 126.00	50	126	5,317,000	11,262,881	61,362,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-02-28	At close: 04:10PM WIB	78	79	75	76	76.00 - 80.00	76	80	50.00 - 126.00	50	126	14,868,300	11,935,667	61,362,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-02-27	At close: 04:14PM WIB	81	81	78	79	77.00 - 86.00	77	86	50.00 - 126.00	50	126	25,932,400	11,809,581	62,977,000,000	16	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-02-26	At close: 04:13PM WIB	76	85	79	82	75.00 - 90.00	75	90	50.00 - 126.00	50	126	106,203,700	11,172,835	65,399,000,000	16	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-02-23	At close: 04:11PM WIB	77	77	76	77	75.00 - 79.00	75	79	50.00 - 126.00	50	126	6,953,500	14,303,442	61,362,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-22	At close: 04:14PM WIB	76	76	76	77	75.00 - 78.00	75	78	50.00 - 126.00	50	126	9,914,100	14,255,047	62,170,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-21	At close: 04:07PM WIB	76	77	75	77	74.00 - 80.00	74	80	50.00 - 126.00	50	126	18,629,000	14,030,579	61,362,000,000	15	5	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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)	Quarterly Earnings Growth (yoy)	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)
NASI	PT Wahana Inti Makmur Tbk	2024-04-15	51,670,000,000	51,670,000,000	0	0	110	50	70	78	6,500,000	2,100,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-12	51,670,000,000	51,670,000,000	0	0	110	50	70	78	6,430,000	2,100,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-11	51,670,000,000	51,670,000,000	0	0	110	50	70	78	6,370,000	2,100,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-10	51,670,000,000	51,670,000,000	0	0	110	50	70	78	6,370,000	2,100,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-05	50,870,000,000	50,870,000,000	0	0	126	0	71	78	7,350,000	1,720,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-04	52,480,000,000	52,480,000,000	0	0	126	0	71	78	7,380,000	1,730,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-03	52,480,000,000	52,480,000,000	0	0	126	0	72	78	7,700,000	1,790,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-02	50,870,000,000	50,870,000,000	0	0	126	0	72	78	7,720,000	1,740,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-01	53,290,000,000	53,290,000,000	0	0	126	0	72	78	7,720,000	1,740,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-29	53,290,000,000	53,290,000,000	0	0	126	50	72	78	7,980,000	1,630,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-28	54,900,000,000	54,900,000,000	0	0	126	0	72	78	8,820,000	1,900,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-27	55,710,000,000	55,710,000,000	0	0	126	0	72	78	8,880,000	2,130,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-26	55,710,000,000	55,710,000,000	0	0	126	0	73	78	9,040,000	2,580,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-25	55,710,000,000	55,710,000,000	0	0	126	50	73	78	9,040,000	2,580,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-22	54,900,000,000	54,900,000,000	0	0	126	0	73	78	9,080,000	2,200,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-21	56,520,000,000	56,520,000,000	21	32	126	50	73	78	9,080,000	2,200,000	807,400,000	829,830,000	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-14	59,750,000,000	59,750,000,000	0	0	126	0	74	78	10,070,000	18,000,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-13	59,750,000,000	59,750,000,000	0	0	126	0	74	78	10,010,000	18,000,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-11	59,750,000,000	59,750,000,000	-5	33	126	50	74	78	9,950,000	18,000,000	807,400,000	828,650,000	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-08	59,750,000,000	59,750,000,000	0	0	126	50	74	78	10,080,000	18,470,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-05	61,360,000,000	61,360,000,000	0	0	126	0	74	78	11,170,000	22,560,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-04	61,360,000,000	61,360,000,000	0	0	126	0	74	78	11,160,000	22,560,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-01	62,170,000,000	62,170,000,000	0	0	126	50	74	78	11,260,000	22,270,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-02-28	62,980,000,000	62,980,000,000	0	0	126	50	74	78	11,940,000	21,310,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-02-27	65,400,000,000	65,400,000,000	0	0	126	0	74	78	11,170,000	9,160,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-02-26	61,360,000,000	61,360,000,000	0	0	126	0	74	78	11,170,000	9,160,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-23	62,170,000,000	62,170,000,000	0	0	126	0	74	78	14,260,000	7,700,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-22	61,360,000,000	61,360,000,000	0	0	126	50	74	78	14,260,000	7,700,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-21	61,360,000,000	61,360,000,000	0	0	126	50	74	78	14,030,000	6,010,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	108	108	108	108	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	106	107	106	107	214,200
2024-05-08	15:48:00	106	106	106	106	0
2024-05-08	15:47:00	106	106	106	106	8,500
2024-05-08	15:46:00	107	107	106	106	1,800
2024-05-08	15:45:00	106	106	106	106	4,300
2024-05-08	15:44:00	107	107	107	107	8,400
2024-05-08	15:43:00	106	107	106	106	78,200
2024-05-08	15:42:00	107	107	106	107	63,900
2024-05-08	15:41:00	107	107	107	107	90,500
2024-05-08	15:40:00	108	108	107	107	7,100
2024-05-08	15:39:00	108	108	107	108	77,600
2024-05-08	15:38:00	107	107	107	107	4,300
2024-05-08	15:37:00	108	108	107	107	11,300
2024-05-08	15:36:00	108	108	108	108	13,800
2024-05-08	15:35:00	108	108	108	108	13,700
2024-05-08	15:34:00	108	108	108	108	25,300
2024-05-08	15:33:00	107	108	107	108	26,300
2024-05-08	15:32:00	107	107	107	107	1,200
2024-05-08	15:31:00	106	107	106	107	14,200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	108	108	108	108	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	106	107	106	107	214,200
2024-05-08	15:46:00	107	107	106	106	10,300
2024-05-08	15:44:00	107	107	106	106	12,700
2024-05-08	15:42:00	107	107	106	106	142,100
2024-05-08	15:40:00	108	108	107	107	97,600
2024-05-08	15:38:00	107	108	107	108	81,900
2024-05-08	15:36:00	108	108	107	107	25,100
2024-05-08	15:34:00	108	108	108	108	39,000
2024-05-08	15:32:00	107	108	107	108	27,500
2024-05-08	15:30:00	107	107	106	107	52,000
2024-05-08	15:28:00	107	108	106	106	6,700
2024-05-08	15:26:00	107	107	107	107	7,400
2024-05-08	15:24:00	106	107	106	106	11,400
2024-05-08	15:22:00	106	107	106	107	53,000
2024-05-08	15:20:00	106	106	105	106	132,800
2024-05-08	15:18:13	107	107	107	107	0
2024-05-08	15:18:00	107	107	107	107	1,900
2024-05-08	15:16:00	108	108	107	107	400
2024-05-08	15:14:00	106	106	106	106	101,100
2024-05-08	15:12:00	108	108	107	107	2,900
2024-05-08	15:10:00	107	108	106	106	145,800
2024-05-08	15:08:00	107	107	106	106	15,300
2024-05-08	15:06:00	106	107	105	106	432,800
2024-05-08	15:04:00	107	107	105	106	365,800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	108	108	108	108	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	106	107	106	107	225,100
2024-05-08	15:40:00	108	108	106	107	248,100
2024-05-08	15:35:00	108	108	107	108	120,700
2024-05-08	15:30:00	107	108	106	108	104,800
2024-05-08	15:25:00	106	108	106	106	20,400
2024-05-08	15:20:00	106	107	105	107	190,900
2024-05-08	15:18:13	107	107	107	107	0
2024-05-08	15:15:00	106	108	106	107	37,500
2024-05-08	15:10:00	107	108	106	106	173,700
2024-05-08	15:05:00	107	107	105	106	743,100
2024-05-08	15:00:00	109	109	107	107	189,000
2024-05-08	14:55:00	108	109	107	109	90,700
2024-05-08	14:50:00	108	110	107	109	175,700
2024-05-08	14:45:00	109	109	108	108	200
2024-05-08	14:40:00	107	109	107	108	202,500
2024-05-08	14:35:00	109	109	108	108	88,700
2024-05-08	14:30:00	108	109	108	109	306,300
2024-05-08	14:25:10	106	106	106	106	0
2024-05-08	14:25:00	107	108	106	107	6,700
2024-05-08	14:20:00	107	108	106	107	47,100
2024-05-08	14:15:00	106	106	105	106	434,500
2024-05-08	14:10:00	107	107	105	106	2,074,100
2024-05-08	14:05:00	108	108	108	108	141,500
2024-05-08	14:00:00	108	109	108	108	49,600
2024-05-08	13:55:00	108	108	108	108	9,400
2024-05-08	13:50:00	108	108	108	108	29,300
2024-05-08	13:45:00	108	108	108	108	9,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	108	108	108	108	0
2024-05-08	15:45:00	106	107	106	107	225,100
2024-05-08	15:30:00	107	108	106	107	473,600
2024-05-08	15:18:13	107	107	107	107	0
2024-05-08	15:15:00	106	108	105	106	248,800
2024-05-08	15:00:00	109	109	105	106	1,105,800
2024-05-08	14:45:00	109	110	107	109	266,600
2024-05-08	14:30:00	108	109	107	108	597,500
2024-05-08	14:25:10	106	106	106	106	0
2024-05-08	14:15:00	106	108	105	107	488,300
2024-05-08	14:00:00	108	109	105	106	2,265,200
2024-05-08	13:45:00	108	108	108	108	48,100
2024-05-08	13:30:00	108	108	107	108	186,100
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	107	107	107	107	0
2024-05-08	11:47:02	108	108	108	108	0
2024-05-08	11:45:00	108	108	107	107	103,900
2024-05-08	11:30:00	108	109	107	108	69,200
2024-05-08	11:15:00	109	109	108	108	89,700
2024-05-08	11:06:06	107	107	107	107	0
2024-05-08	11:00:00	108	109	107	108	242,200
2024-05-08	10:45:00	109	109	107	107	205,900
2024-05-08	10:30:00	107	109	107	109	234,500
2024-05-08	10:23:54	107	107	107	107	0
2024-05-08	10:15:00	108	109	107	108	447,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	108	108	108	108	0
2024-05-08	15:30:00	107	108	106	107	698,700
2024-05-08	15:18:13	107	107	107	107	0
2024-05-08	15:00:00	109	109	105	106	1,354,600
2024-05-08	14:30:00	108	110	107	109	864,100
2024-05-08	14:25:10	106	106	106	106	0
2024-05-08	14:00:00	108	109	105	107	2,753,500
2024-05-08	13:30:00	108	108	107	108	234,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	107	107	107	107	0
2024-05-08	11:47:02	108	108	108	108	0
2024-05-08	11:30:00	108	109	107	107	173,100
2024-05-08	11:06:06	107	107	107	107	0
2024-05-08	11:00:00	108	109	107	108	331,900
2024-05-08	10:30:00	107	109	107	107	440,400
2024-05-08	10:23:54	107	107	107	107	0
2024-05-08	10:00:00	108	109	107	108	509,000
2024-05-08	09:37:44	108	108	108	108	0
2024-05-08	09:30:00	109	111	106	107	2,674,200
2024-05-08	09:00:00	104	115	104	109	10,185,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:34	109	109	109	109	0
2024-05-07	15:30:00	109	111	105	110	7,348,300
2024-05-07	15:00:00	106	113	105	109	12,231,500
2024-05-07	14:31:41	105	105	105	105	0
2024-05-07	14:30:00	106	107	103	105	1,629,400
2024-05-07	14:00:00	105	107	104	106	1,233,800
2024-05-07	13:39:26	102	102	102	102	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	108	108	108	108	0
2024-05-08	15:18:13	107	107	107	107	0
2024-05-08	15:00:00	109	109	105	107	2,053,300
2024-05-08	14:25:10	106	106	106	106	0
2024-05-08	14:00:00	108	110	105	109	3,617,600
2024-05-08	13:00:00	108	108	107	108	234,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	107	107	107	107	0
2024-05-08	11:47:02	108	108	108	108	0
2024-05-08	11:06:06	107	107	107	107	0
2024-05-08	11:00:00	108	109	107	107	505,000
2024-05-08	10:23:54	107	107	107	107	0
2024-05-08	10:00:00	108	109	107	107	946,300
2024-05-08	09:37:44	108	108	108	108	0
2024-05-08	09:00:00	104	115	104	107	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:32	109	109	109	109	0
2024-05-07	15:00:00	106	113	105	110	19,579,800
2024-05-07	14:31:41	105	105	105	105	0
2024-05-07	14:00:00	105	107	103	105	2,863,200
2024-05-07	13:39:26	102	102	102	102	0
2024-05-07	13:00:00	105	106	102	105	3,362,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:24	105	105	105	105	0
2024-05-07	11:57:36	106	106	106	106	0
2024-05-07	11:04:55	107	107	107	107	0
2024-05-07	11:00:00	106	107	105	105	798,100
2024-05-07	10:20:07	105	105	105	105	0
2024-05-07	10:00:00	106	107	101	106	5,167,200
2024-05-07	09:37:33	106	106	106	106	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	108	108	108	108	0
2024-05-08	15:18:13	107	107	107	107	0
2024-05-08	15:00:00	109	109	105	108	3,001,400
2024-05-08	14:25:10	106	106	106	106	0
2024-05-08	13:30:00	108	110	105	109	3,851,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	107	107	107	107	0
2024-05-08	11:47:02	108	108	108	108	0
2024-05-08	11:06:06	107	107	107	107	0
2024-05-08	10:30:00	107	109	107	107	945,400
2024-05-08	10:23:54	107	107	107	107	0
2024-05-08	09:37:44	108	108	108	108	0
2024-05-08	09:00:00	104	115	104	108	13,368,200
2024-05-07	16:13:06	0	0	0	0	0
2024-05-07	15:31:34	109	109	109	109	0
2024-05-07	15:00:00	106	113	105	113	26,077,200
2024-05-07	14:31:41	105	105	105	105	0
2024-05-07	13:39:26	102	102	102	102	0
2024-05-07	13:30:00	105	107	102	105	6,225,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:24	105	105	105	105	0
2024-05-07	11:57:36	106	106	106	106	0
2024-05-07	11:04:55	107	107	107	107	0
2024-05-07	10:30:00	106	107	105	105	1,420,000
2024-05-07	10:19:53	105	105	105	105	0
2024-05-07	09:37:33	106	106	106	106	0
2024-05-07	09:00:00	99	114	99	106	39,707,700
2024-05-06	16:10:39	0	0	0	0	0
2024-05-06	15:43:03	98	98	98	98	0
2024-05-06	15:02:37	98	98	98	98	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	104	115	104	108	25,630,700
2024-05-07	09:00:00	99	114	99	113	80,198,700
2024-05-06	09:00:00	105	110	94	98	30,419,200
2024-05-03	09:00:00	94	115	94	105	164,490,200
2024-05-02	09:00:00	77	103	74	93	113,869,200
2024-04-30	09:00:00	76	81	75	77	21,552,300
2024-04-29	09:00:00	76	82	75	76	20,271,800
2024-04-26	09:00:00	74	84	70	75	140,347,700
2024-04-25	09:00:00	54	72	54	72	68,313,300
2024-04-24	09:00:00	53	55	53	54	580,400
2024-04-23	09:00:00	55	55	52	54	1,305,100
2024-04-22	09:00:00	54	56	53	54	742,700
2024-04-19	09:00:00	56	56	52	54	7,087,500
2024-04-18	09:00:00	51	58	51	55	3,116,900
2024-04-17	09:00:00	50	60	50	56	7,323,400
2024-04-16	09:00:00	65	65	58	59	8,422,200
2024-04-05	09:00:00	66	69	63	64	11,119,400
2024-04-04	09:00:00	63	67	63	66	2,430,000
2024-04-03	09:00:00	58	66	58	63	778,200
2024-04-02	09:00:00	63	65	63	65	543,900
2024-04-01	09:00:00	66	66	62	63	1,871,500
2024-03-28	09:00:00	68	69	64	66	1,695,500
2024-03-27	09:00:00	67	69	66	68	423,400
2024-03-26	09:00:00	69	69	69	69	0
2024-03-25	09:00:00	69	69	69	69	0
2024-03-22	09:00:00	69	69	66	69	1,812,300
2024-03-21	09:00:00	62	71	62	68	7,650,900
2024-03-20	09:00:00	73	73	69	70	2,467,400
2024-03-19	09:00:00	74	75	72	72	872,200
2024-03-18	09:00:00	73	74	72	74	1,074,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	105	110	94	98	30,419,200
2024-05-03	09:00:00	94	115	94	105	164,490,200
2024-05-02	09:00:00	77	103	74	93	113,869,200
2024-04-30	09:00:00	76	81	75	77	21,552,300
2024-04-29	09:00:00	76	82	75	76	20,271,800
2024-04-26	09:00:00	74	84	70	75	140,347,700
2024-04-25	09:00:00	54	72	54	72	68,313,300
2024-04-24	09:00:00	53	55	53	54	580,400
2024-04-23	09:00:00	55	55	52	54	1,305,100
2024-04-22	09:00:00	54	56	53	54	742,700
2024-04-19	09:00:00	56	56	52	54	7,087,500
2024-04-18	09:00:00	51	58	51	55	3,116,900
2024-04-17	09:00:00	50	60	50	56	7,323,400
2024-04-16	09:00:00	65	65	58	59	8,422,200
2024-04-05	09:00:00	66	69	63	64	11,119,400
2024-04-04	09:00:00	63	67	63	66	2,430,000
2024-04-03	09:00:00	58	66	58	63	778,200
2024-04-02	09:00:00	63	65	63	65	543,900
2024-04-01	09:00:00	66	66	62	63	1,871,500
2024-03-28	09:00:00	68	69	64	66	1,695,500
2024-03-27	09:00:00	67	69	66	68	423,400
2024-03-26	09:00:00	69	69	69	69	0
2024-03-25	09:00:00	69	69	69	69	0
2024-03-22	09:00:00	69	69	66	69	1,812,300
2024-03-21	09:00:00	62	71	62	68	7,650,900
2024-03-20	09:00:00	73	73	69	70	2,467,400
2024-03-19	09:00:00	74	75	72	72	872,200
2024-03-18	09:00:00	73	74	72	74	1,074,400
2024-03-15	09:00:00	75	75	72	72	1,362,400
2024-03-14	09:00:00	74	75	73	74	621,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	105	115	94	108	136,248,600
2024-04-28	00:00:00	76	115	74	105	320,183,500
2024-04-21	00:00:00	54	84	52	75	211,289,200
2024-04-14	00:00:00	65	65	50	54	25,950,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	66	69	58	64	16,743,000
2024-03-24	00:00:00	69	69	64	66	2,118,900
2024-03-17	00:00:00	73	75	62	69	13,877,200
2024-03-10	00:00:00	74	76	72	72	5,146,800
2024-03-03	00:00:00	76	78	72	74	17,134,200
2024-02-25	00:00:00	85	90	75	76	162,906,600
2024-02-18	00:00:00	69	80	69	76	62,720,100
2024-02-11	00:00:00	64	74	63	69	26,107,000
2024-02-04	00:00:00	59	67	59	63	5,031,900
2024-01-28	00:00:00	67	71	63	67	16,356,600
2024-01-21	00:00:00	75	76	50	67	12,779,600
2024-01-14	00:00:00	77	79	69	75	10,313,100
2024-01-07	00:00:00	79	84	76	77	53,630,700
2023-12-31	00:00:00	77	82	76	78	59,688,300
2023-12-24	00:00:00	77	83	74	77	69,469,100
2023-12-17	00:00:00	77	85	76	77	55,842,000
2023-12-10	00:00:00	80	85	71	77	35,107,600
2023-12-03	00:00:00	86	91	78	81	88,611,500
2023-11-26	00:00:00	90	97	83	86	163,539,800
2023-11-19	00:00:00	80	102	73	89	209,100,400
2023-11-12	00:00:00	80	86	79	80	38,632,000
2023-11-05	00:00:00	85	90	75	79	33,186,300
2023-10-29	00:00:00	93	94	75	85	59,678,900
2023-10-22	00:00:00	93	99	79	93	79,679,500
2023-10-15	00:00:00	89	110	81	94	266,695,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	77	115	74	108	414,608,000
2024-03-31	00:00:00	66	84	50	77	295,806,300
2024-02-29	00:00:00	78	80	62	66	43,594,100
2024-01-31	00:00:00	66	90	59	77	253,052,900
2023-12-31	00:00:00	77	84	50	67	151,164,000
2023-11-30	00:00:00	88	91	71	77	263,284,500
2023-10-31	00:00:00	75	102	73	87	468,936,900
2023-09-30	00:00:00	84	110	69	83	460,896,200
2023-08-31	00:00:00	79	108	76	86	623,290,100
2023-07-31	00:00:00	71	88	66	80	279,905,700
2023-06-30	00:00:00	70	80	69	71	73,554,100
2023-05-31	00:00:00	67	77	64	70	60,089,300
2023-04-30	00:00:00	73	84	62	67	111,519,700
2023-03-31	00:00:00	89	90	86	88	9,935,700
2023-02-28	00:00:00	57	66	57	60	8,328,300
2023-01-31	00:00:00	83	89	83	88	875,600
2022-12-31	00:00:00	98	104	78	90	64,047,900
2022-11-30	00:00:00	104	133	91	101	530,955,000
2022-10-31	00:00:00	117	119	99	104	68,989,500
2022-09-30	00:00:00	152	173	102	117	438,644,800
2022-08-31	00:00:00	137	167	125	151	228,120,600
2022-07-31	00:00:00	222	240	131	136	520,714,400
2022-06-30	00:00:00	216	274	186	222	1,039,068,000
2022-05-31	00:00:00	332	360	194	214	722,500,100
2022-04-30	00:00:00	262	336	228	332	607,753,200
2022-03-31	00:00:00	360	402	262	262	641,833,000
2022-02-28	00:00:00	332	442	294	368	654,980,000
2022-01-31	00:00:00	448	575	332	332	485,833,900
2021-12-31	00:00:00	226	470	226	448	586,674,300
2021-11-30	00:00:00	156	260	150	224	435,291,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	77	115	74	108	414,608,000
2024-03-31	00:00:00	66	84	50	76	274,254,000
2024-02-29	00:00:00	78	80	62	66	43,594,100
2024-01-31	00:00:00	66	90	50	77	592,453,300
2023-12-31	00:00:00	77	90	50	66	447,811,000
2023-11-30	00:00:00	88	91	50	77	667,501,400
2023-10-31	00:00:00	75	102	50	67	883,385,400
2023-09-30	00:00:00	84	110	69	77	1,193,117,600
2023-08-31	00:00:00	79	110	69	87	1,553,123,200
2023-07-31	00:00:00	71	110	66	83	1,364,092,000
2023-06-30	00:00:00	70	108	66	86	976,749,900
2023-05-31	00:00:00	67	88	64	80	413,549,100
2023-04-30	00:00:00	73	84	62	71	245,163,100
2023-03-31	00:00:00	88	89	62	70	270,467,100
2023-02-28	00:00:00	57	126	56	67	1,326,134,000
2023-01-31	00:00:00	83	126	53	88	1,200,167,800
2022-11-30	00:00:00	104	133	78	88	715,760,700
2022-08-31	00:00:00	137	173	99	104	735,754,900
2022-05-31	00:00:00	332	360	131	136	2,282,282,500
2022-02-28	00:00:00	332	442	228	332	1,904,566,200
2021-11-30	00:00:00	156	575	150	332	1,507,799,200

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