for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
IPTVPT MNC Vision Networks Tbk
PNSEPT Pudjiadi and Sons Tbk
MNCNPT. Media Nusantara Citra Tbk
GHONPT Gihon Telekomunikasi Indonesia Tbk
ARTOPT Bank Jago Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


JMAS - PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk

Sector : Financial Services      Industry : Insurance—Life

PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk engages in the sharia life insurance business in Indonesia. It offers individual life and health, term, combined dual purpose, sharia life, personal accident, and group life and health insurance products, as well as financing insurance products. The company was founded in 2014 and is based in Jakarta Selatan, Indonesia. PT Asuransi Jiwa Syariah is a subsidiary of Kospin Jasa.
Stock CodeCompany Name
CASAPT Capital Financial Indonesia Tbk
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk
PNINPT Paninvest Tbk
BHATPT Bhakti Multi Artha Tbk
PNLFPT Panin Financial Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (JMAS.JK)2024-02-1940,002Enterprise Value154,000,000,000000000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (JMAS.JK)2024-02-1940,001Market Cap254,000,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-15At close: 04:00PM WIB5655555655.00 - 56.00555650.00 - 110.005011082,0005,915,36655,000,000,0000431N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-12At close: 04:00PM WIB5655555655.00 - 56.00555650.00 - 110.005011082,0005,894,95555,000,000,0000431N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-11At close: 04:00PM WIB5655555655.00 - 56.00555650.00 - 110.005011082,0005,838,45055,000,000,0000431N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-10At close: 04:00PM WIB5655555655.00 - 56.00555650.00 - 110.005011082,0005,891,81655,000,000,0000431N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-05At close: 04:00PM WIB5655555455.00 - 56.00555650.00 - 110.005011082,0005,796,88155,000,000,0000431N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-04At close: 03:49PM WIB5556555654.00 - 57.00545750.00 - 110.00501101,726,7005,798,22456,000,000,0000441N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-03At close: 04:05PM WIB5757555555.00 - 57.00555750.00 - 110.00501101,448,8005,846,93955,000,000,0000431N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-02At close: 04:00PM WIB5755575755.00 - 57.00555750.00 - 110.0050110677,7005,906,87957,000,000,0000451N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-01At close: 04:01PM WIB5656585754.00 - 57.00545750.00 - 110.00501101,730,5006,419,51757,000,000,0000451N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-29At close: 04:13PM WIB5758555655.00 - 58.00555850.00 - 110.00501101,414,4006,419,51756,000,000,0000441N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-28At close: 04:13PM WIB5758555655.00 - 58.00555850.00 - 110.00501101,414,4006,927,91556,000,000,0000441N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-27At close: 03:49PM WIB565607556.00 - 57.00565750.00 - 110.0050110544,8006,900,51057,000,000,0000451N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-26At close: 04:11PM WIB575605756.00 - 58.00565850.00 - 110.0050110855,4006,941,67056,000,000,0000441N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-25At close: 04:10PM WIB565505755.00 - 58.00555850.00 - 110.0050110779,9007,063,45457,000,000,0000451N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-22At close: 04:10PM WIB5753565753.00 - 58.00535850.00 - 110.0050110501,3007,180,63556,000,000,0000441N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-21At close: 04:11PM WIB570000.0000 - 0.000000007,189,1800001N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-14As of 02:02PM WIB. Market open.5757596056.00 - 61.00566150.00 - 110.00501101,243,6007,157,78560,000,000,0000471N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-13At close: 04:04PM WIB5857575855.00 - 58.00555850.00 - 110.00501102,062,9007,135,93357,000,000,0000451N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-11At close: 03:49PM WIB5858575857.00 - 60.00576050.00 - 110.00501103,772,1006,923,54858,000,000,0000451N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-08At close: 03:49PM WIB5858575857.00 - 60.00576050.00 - 110.00501103,772,1006,897,47258,000,000,0000451N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-05At close: 04:03PM WIB5555545555.00 - 56.00555650.00 - 110.0050110845,8006,947,68655,000,000,0000431N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-04At close: 04:09PM WIB5656545654.00 - 56.00545650.00 - 110.00501101,987,8006,967,39355,000,000,0000431N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-01At close: 04:10PM WIB5657565755.00 - 59.00555950.00 - 110.00501103,802,4006,931,19656,000,000,0000441N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-02-28At close: 04:13PM WIB5450565750.00 - 61.00506150.00 - 110.005011025,620,1006,569,14758,000,000,0000451N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-02-27At close: 04:11PM WIB5959535553.00 - 60.00536050.00 - 110.00501108,998,1006,471,06254,000,000,0000421N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-02-26At close: 04:14PM WIB6256596056.00 - 65.00566550.00 - 110.00501106,368,6006,392,51659,000,000,0000461N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-02-23At close: 04:14PM WIB6363626362.00 - 69.00626950.00 - 110.005011017,225,8006,147,91562,000,000,0000481N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (JMAS.JK)2024-02-22At close: 04:14PM WIB6667646463.00 - 69.00636950.00 - 110.005011029,479,5005,725,20163,000,000,0000491N/AN/A (N/A)00N/A0
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (JMAS.JK)2024-02-21At close: 04:12PM WIB5658666754.00 - 73.00547350.00 - 110.0050110108,760,5004,281,31566,000,000,0000521N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet 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)
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-1555,000,000,00055,000,000,00000000000001105056635,890,0001,130,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20233131272,640,000,000731407,930,000,0002,530,000,0001048,720,000,00049004120-37,900,000,000-13,330,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-1255,000,000,00055,000,000,00000000000001105056635,840,0001,030,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-1155,000,000,00055,000,000,00000000000001105056635,890,0001,030,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-1055,000,000,00055,000,000,00000000000001105056635,890,0001,030,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-0556,000,000,00056,000,000,0000000000000110057635,800,0009711,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-0457,000,000,00057,000,000,0000000000000110057635,850,0008871,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-0357,000,000,00057,000,000,0000000000000110057635,910,0008671,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-0257,000,000,00057,000,000,0000000000000110057636,420,0001,450,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-04-0156,000,000,00056,000,000,0000000000000110057636,420,0001,450,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-2956,000,000,00056,000,000,00000000000001105057636,930,0001,690,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-2857,000,000,00057,000,000,0000000000000110057636,900,0001,680,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-2756,000,000,00056,000,000,0000000000000110057636,940,0002,050,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-2656,000,000,00056,000,000,0000000000000110057637,060,0002,460,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-2556,000,000,00056,000,000,00000000000001105057637,060,0002,460,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-2257,000,000,00057,000,000,0000000000000110057637,190,0002,590,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-2157,000,000,00057,000,000,00000000000001105057637,190,0002,590,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-1457,000,000,00057,000,000,0000000000000110058647,140,0006,970,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-1358,000,000,00058,000,000,0000000000000110058647,030,0006,970,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-1158,000,000,00058,000,000,00000000000001105058646,840,0006,970,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-0858,000,000,00058,000,000,000000000007321105058646,900,0008,310,0001,000,000,0001,020,000,000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-0556,000,000,00056,000,000,00000000000-827110058646,970,00023,230,0001,000,000,0001,020,000,000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-0456,000,000,00056,000,000,00000000000-827110058646,880,00023,230,0001,000,000,0001,040,000,000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-03-0156,000,000,00056,000,000,0000000000000110058646,890,00021,710,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-02-2854,000,000,00054,000,000,00000000000001105058646,570,00019,230,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-02-2759,000,000,00059,000,000,0000000000000110058646,390,00017,990,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk2024-02-2662,000,000,00062,000,000,0000000000000110058646,390,00017,990,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (JMAS.JK)2024-02-2363,000,000,00063,000,000,0000000000000110058645,730,00013,500,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (JMAS.JK)2024-02-2266,000,000,00066,000,000,00000000000001105058645,730,00013,500,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk (JMAS.JK)2024-02-2156,000,000,00056,000,000,00000000000001105058634,280,0003,050,0001,000,000,0000411,500,00063000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023260166,290,000,000717903,700,000,0001,220,000,0001-11111,930,000,0001120031207,130,000,000-5,390,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:00555555550
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:005455545510,700
2024-03-0515:48:005454545420,000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:00555555550
2024-03-0515:43:0054545454800
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:00555555554,700
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:00555555554,100
2024-03-0515:32:0000000
2024-03-0515:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:00555555550
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:005455545530,700
2024-03-0515:46:0000000
2024-03-0515:44:00555555550
2024-03-0515:42:0054545454800
2024-03-0515:40:0000000
2024-03-0515:38:00555555554,700
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:00555555554,100
2024-03-0515:30:0000000
2024-03-0515:28:00555555551,000
2024-03-0515:26:00555555551,800
2024-03-0515:24:0000000
2024-03-0515:22:00545554554,900
2024-03-0515:20:0000000
2024-03-0515:18:0055555555200
2024-03-0515:16:005454545450,900
2024-03-0515:14:005455545549,100
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:00555555550
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:005454545420,000
2024-03-0515:40:0054555455600
2024-03-0515:35:00555555554,700
2024-03-0515:30:00555555554,100
2024-03-0515:25:00555555552,800
2024-03-0515:20:00545554554,900
2024-03-0515:15:005555545551,200
2024-03-0515:10:005454545449,000
2024-03-0515:05:0000000
2024-03-0515:00:45555555550
2024-03-0515:00:00555555556,100
2024-03-0514:55:005555555510,500
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:00555555555,700
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:00555555550
2024-03-0514:10:005454545435,100
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:53:28555555550
2024-03-0513:50:00545554551,400
2024-03-0513:45:00545554552,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:00555555550
2024-03-0515:45:005454545420,000
2024-03-0515:30:00555554559,400
2024-03-0515:15:005555545558,900
2024-03-0515:00:45555555550
2024-03-0515:00:005555545455,100
2024-03-0514:45:005555555510,500
2024-03-0514:30:00555555555,700
2024-03-0514:15:00555555550
2024-03-0514:00:005454545435,100
2024-03-0513:53:28555555550
2024-03-0513:45:00545554553,500
2024-03-0513:30:005556545427,200
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:51:16555555550
2024-03-0511:45:005555555515,000
2024-03-0511:30:005556555698,000
2024-03-0511:19:27555555550
2024-03-0511:15:005555555510,100
2024-03-0511:00:005455545538,000
2024-03-0510:45:0056565455900
2024-03-0510:30:0055565555411,000
2024-03-0510:28:30565656560
2024-03-0510:15:005556545429,700
2024-03-0510:00:00555655561,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:00555555550
2024-03-0515:30:005555545429,400
2024-03-0515:00:45555555550
2024-03-0515:00:0055555455114,000
2024-03-0514:30:005555555516,200
2024-03-0514:00:005455545535,100
2024-03-0513:53:28555555550
2024-03-0513:30:005556545530,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:51:16555555550
2024-03-0511:30:0055565555113,000
2024-03-0511:19:27555555550
2024-03-0511:00:005455545548,100
2024-03-0510:30:0055565455411,900
2024-03-0510:28:30565656560
2024-03-0510:00:005556545431,300
2024-03-0509:41:04565656560
2024-03-0509:30:005656555557,700
2024-03-0509:00:0055565555221,000
2024-03-0416:00:00555555550
2024-03-0415:33:53565656560
2024-03-0415:30:005456545653,800
2024-03-0415:00:0056565456130,200
2024-03-0414:41:55555555550
2024-03-0414:30:0055565455104,400
2024-03-0414:00:0055555455352,000
2024-03-0413:35:52565656560
2024-03-0413:30:005556555645,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:00555555550
2024-03-0515:00:45555555550
2024-03-0515:00:0055555454143,400
2024-03-0514:00:005455545536,600
2024-03-0513:53:28555555550
2024-03-0513:00:005556545530,700
2024-03-0512:00:0000000
2024-03-0511:51:16555555550
2024-03-0511:19:27555555550
2024-03-0511:00:0054565455161,000
2024-03-0510:28:30565656560
2024-03-0510:00:0055565455162,300
2024-03-0509:41:04565656560
2024-03-0509:00:0055565555249,500
2024-03-0416:00:00555555550
2024-03-0415:33:53565656560
2024-03-0415:00:0056565456182,900
2024-03-0414:41:55555555550
2024-03-0414:00:0055565455456,400
2024-03-0413:35:52565656560
2024-03-0413:00:005556555645,900
2024-03-0412:00:0000000
2024-03-0411:57:10555555550
2024-03-0411:19:26565656560
2024-03-0411:00:0055565555307,700
2024-03-0410:24:34565656560
2024-03-0410:00:0055565556279,000
2024-03-0409:43:49555555550
2024-03-0409:00:00565655560
2024-03-0116:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00545454540
2024-05-0815:00:0054555454255,700
2024-05-0814:53:18545454540
2024-05-0813:55:18545454540
2024-05-0813:30:0055555454108,200
2024-05-0812:00:0000000
2024-05-0811:53:23545454540
2024-05-0811:09:58555555550
2024-05-0810:40:45555555550
2024-05-0810:30:005555545419,000
2024-05-0810:03:23555555550
2024-05-0809:13:58555555550
2024-05-0809:00:00545552541,047,900
2024-05-0715:07:04535353530
2024-05-0715:00:0053555354621,000
2024-05-0714:09:02535353530
2024-05-0713:30:0054555354231,400
2024-05-0712:00:0000000
2024-05-0711:58:51555555550
2024-05-0711:26:18545454540
2024-05-0710:30:03535353530
2024-05-0710:30:0053555355293,700
2024-05-0710:01:09545454540
2024-05-0709:15:50545454540
2024-05-0709:00:0055555353354,900
2024-05-0615:19:59545454540
2024-05-0615:00:00555553541,106,500
2024-05-0614:44:06555555550
2024-05-0614:02:54555555550
2024-05-0613:30:00545554551,367,600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00545552541,357,700
2024-05-0709:00:00555553541,686,200
2024-05-0609:00:00565753545,568,200
2024-05-0309:00:005369535664,125,900
2024-05-0209:00:00555550532,135,300
2024-04-3009:00:0053545354119,200
2024-04-2909:00:0053545354377,400
2024-04-2609:00:0053555353961,400
2024-04-2509:00:0054545253949,100
2024-04-2409:00:0054555354662,400
2024-04-2309:00:0055555354519,400
2024-04-2209:00:0056565455610,500
2024-04-1909:00:0055565556108,700
2024-04-1809:00:005556555598,400
2024-04-1709:00:0055565455750,500
2024-04-1609:00:0056565455523,200
2024-04-0509:00:005556555582,000
2024-04-0409:00:00565754561,726,300
2024-04-0309:00:00575755551,448,800
2024-04-0209:00:0055575557677,700
2024-04-0109:00:00565754571,730,500
2024-03-2809:00:00585855561,414,400
2024-03-2709:00:0056575657544,800
2024-03-2609:00:0058585656855,400
2024-03-2509:00:0058585557779,900
2024-03-2209:00:0053585356501,300
2024-03-2109:00:0053585357390,300
2024-03-2009:00:00555955571,363,700
2024-03-1909:00:0051575156615,900
2024-03-1809:00:0055575555472,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00555553541,686,200
2024-05-0609:00:00565753545,568,200
2024-05-0309:00:005369535664,125,900
2024-05-0209:00:00555550532,135,300
2024-04-3009:00:0053545354119,200
2024-04-2909:00:0053545354377,400
2024-04-2609:00:0053555353961,400
2024-04-2509:00:0054545253949,100
2024-04-2409:00:0054555354662,400
2024-04-2309:00:0055555354519,400
2024-04-2209:00:0056565455610,500
2024-04-1909:00:0055565556108,700
2024-04-1809:00:005556555598,400
2024-04-1709:00:0055565455750,500
2024-04-1609:00:0056565455523,200
2024-04-0509:00:005556555582,000
2024-04-0409:00:00565754561,726,300
2024-04-0309:00:00575755551,448,800
2024-04-0209:00:0055575557677,700
2024-04-0109:00:00565754571,730,500
2024-03-2809:00:00585855561,414,400
2024-03-2709:00:0056575657544,800
2024-03-2609:00:0058585656855,400
2024-03-2509:00:0058585557779,900
2024-03-2209:00:0053585356501,300
2024-03-2109:00:0053585357390,300
2024-03-2009:00:00555955571,363,700
2024-03-1909:00:0051575156615,900
2024-03-1809:00:0055575555472,900
2024-03-1509:00:00646453567,574,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:005369505666,757,800
2024-04-2100:00:00565652533,702,800
2024-04-1400:00:00565654561,480,800
2024-04-0700:00:00555555550
2024-03-3100:00:00565754555,665,300
2024-03-2400:00:00585855563,594,500
2024-03-1700:00:00555951563,344,100
2024-03-1000:00:005764535613,408,400
2024-03-0300:00:005660545812,010,500
2024-02-2500:00:005665505657,661,100
2024-02-1800:00:0053735162174,650,400
2024-02-1100:00:00535451533,248,200
2024-02-0400:00:00525651533,852,300
2024-01-2800:00:005761505112,290,500
2024-01-2100:00:00616255578,671,600
2024-01-1400:00:005962596119,930,700
2024-01-0700:00:006164575917,973,500
2023-12-3100:00:006171616141,696,200
2023-12-2400:00:005773576133,879,400
2023-12-1700:00:006465505712,169,000
2023-12-1000:00:00697061635,792,100
2023-12-0300:00:007375676913,996,800
2023-11-2600:00:007077677229,007,800
2023-11-1900:00:006875647044,693,600
2023-11-1200:00:006079607090,977,400
2023-11-0500:00:00666860636,290,200
2023-10-2900:00:007475656621,461,800
2023-10-2200:00:007483687380,536,800
2023-10-1500:00:007891677472,644,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00555550532,135,300
2024-03-3100:00:005657525411,345,500
2024-02-2900:00:005764515636,159,900
2024-01-3100:00:0057735056240,564,400
2023-12-3100:00:006171555695,607,700
2023-11-3000:00:007277506172,730,100
2023-10-3100:00:0067796071175,718,200
2023-09-3000:00:00611106067543,311,500
2023-08-3100:00:00636858616,817,600
2023-07-3100:00:005973516342,863,400
2023-06-3000:00:006375586243,026,600
2023-05-3100:00:0064725863103,622,900
2023-04-3000:00:0051905064312,565,600
2023-03-3100:00:00525450531,563,100
2023-02-2800:00:00545953573,154,300
2023-01-3100:00:00656561621,053,200
2022-12-3100:00:001051186570478,514,400
2022-11-3000:00:0012512810110579,064,200
2022-10-3100:00:00110158110124366,083,600
2022-09-3000:00:00126139100117125,804,400
2022-08-3100:00:0010117095135551,178,400
2022-07-3100:00:001031179710215,141,800
2022-06-3000:00:0010114210010472,148,100
2022-05-3100:00:00971299610059,275,500
2022-04-3000:00:00118121969720,225,500
2022-03-3100:00:001281311111185,614,600
2022-02-2800:00:0014315412112821,912,400
2022-01-3100:00:0016917814314329,988,700
2021-12-3100:00:0017419115216984,687,900
2021-11-3000:00:00198248162174371,015,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00555550532,135,300
2024-03-3100:00:005657525411,226,300
2024-02-2900:00:005764515636,159,900
2024-01-3100:00:0057735054288,069,800
2023-12-3100:00:0061735056372,332,000
2023-11-3000:00:0072775056408,902,200
2023-10-3100:00:0067795056344,056,000
2023-09-3000:00:00611105061791,759,800
2023-08-3100:00:00631105871725,847,300
2023-07-3100:00:00591105167592,992,500
2023-06-3000:00:006375516192,707,600
2023-05-3100:00:0064755163189,512,900
2023-04-3000:00:0051905062459,215,100
2023-03-3100:00:0053905063417,083,600
2023-02-2800:00:0054905064326,734,100
2023-01-3100:00:006565505343,019,300
2022-10-3100:00:001101586570923,662,200
2022-07-3100:00:0010317095117692,124,600
2022-04-3000:00:0011814296104151,649,100
2022-01-3100:00:0016917811111857,515,700
2021-10-3100:00:00162248152169514,944,100
2021-07-3100:00:0019322215716260,899,000
2021-04-3000:00:00157302146194137,790,000
2021-01-3100:00:001711941481582,765,300



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

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