for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ESIPPT Sinergi Inti Plastindo Tbk
ITMAPT Sumber Energi Andalan Tbk
BALIPT Bali Towerindo Sentra Tbk
BJBRPT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
NINEPT Techno9 Indonesia 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


LIFE - PT Asuransi Jiwa Sinarmas MSIG Tbk

Sector : Financial Services      Industry : Insurance—Life

PT MSIG Life Insurance Indonesia Tbk provides life insurance products in Indonesia. It offers personal accident, medical, and medika ultimax; protection and unit link life insurance; and life insurance, such as smart life guard, smile berkat, income protection x-tra, bank sinarmas, smile dana sejahtera, and smile pro infinite insurance products. the company also provides group insurance; education and pension insurance; and Sharia Insurance, as well as bancassurance products. It serves individual and group customers. The company was formerly known as PT Asuransi Jiwa Sinarmas MSIG Tbk and changed its name to PT MSIG Life Insurance Indonesia Tbk In July 2023. The company was founded in 1984 and is headquartered in Setiabudi, Indonesia. PT MSIG Life Insurance Indonesia Tbk is a subsidiary of Mitsui Sumitomo Insurance Co., Ltd.
Stock CodeCompany Name
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
PNINPT Paninvest Tbk
APICPT Pacific Strategic Financial Tbk
BHATPT Bhakti Multi Artha Tbk
PNLFPT Panin Financial Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio13412
14010Ps Ratio4343
40001Market Cap812,652,500,000,00012,652,500,000,00010,867,500,000,000
14012Pb Ratio11221
14008Pe Ratio25874953
40002Enterprise Value2911,970,460,000,00011,778,090,000,0009,690,592,000,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio134444312
14010Ps Ratio43444443
40001Market Cap812,652,500,000,00012,600,000,000,00012,652,500,000,00012,705,000,000,00012,915,000,000,00012,127,500,000,00010,867,500,000,000
14012Pb Ratio112222221
14008Pe Ratio2587494938433353
40002Enterprise Value2911,970,460,000,00011,725,590,000,00011,778,090,000,00011,921,253,000,00012,033,161,000,00010,772,978,000,0009,690,592,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20304Write Off000-7,219,000,000-4,524,000,0000
20091Net Income0126,488,000,000-3,760,000,000367,773,000,00073,824,000,000330,939,000,000
29004Basic E P S060017535158
20007Amortization02,627,000,000623,000,0002,314,000,0002,292,000,0002,330,000,000
29009Diluted E P S060017535158
20136Pretax Income0199,111,000,00015,042,000,000428,661,000,000139,225,000,000404,484,000,000
20145Tax Provision072,623,000,00018,802,000,00060,888,000,00065,401,000,00073,545,000,000
20100Total Revenue03,458,632,000,0001,029,422,000,0003,419,331,000,0004,039,231,000,0004,351,203,000,000
20164Total Expenses03,259,521,000,0001,014,380,000,0002,990,670,000,0003,900,006,000,0003,946,719,000,000
20177Interest Income0752,200,000,000173,364,000,000653,601,000,000613,773,000,000707,587,000,000
20316Normalized Income0182,601,482,06866,187,280,000397,861,576,07866,481,860,000330,053,733,839
20112Operating Revenue03,458,632,000,0001,029,422,000,0003,419,331,000,0004,039,231,000,0004,351,203,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income05,951,000,000-7,624,000,00020,029,000,00023,976,000,00017,290,000,000
20416Total Unusual Items0-88,331,000,000-89,676,000,000-35,070,000,0009,413,000,0001,082,000,000
29010Basic Average Shares02,100,000,00002,100,000,0002,100,000,0002,100,000,000
20117Other Income Expense0-11,011,000,000-2,983,000,00079,957,000,0002,012,000,000-532,000,000
20269Other Special Charges088,331,000,00089,676,000,00035,070,000,000-4,889,000,000-1,082,000,000
20287Rent And Landing Fees03,549,000,0002,385,000,0004,855,000,0005,927,000,0005,192,000,000
29011Diluted Average Shares02,100,000,00002,100,000,0002,100,000,0002,100,000,000
20162Special Income Charges0-88,331,000,000-89,676,000,000-35,070,000,0009,413,000,0001,082,000,000
20315Reconciled Depreciation037,184,000,0008,453,000,00035,110,000,00038,778,000,00043,195,000,000
20312Other Operating Expenses0-4,126,000,000-6,258,000,000-58,194,000,00035,614,000,000394,000,000
20440Rent Expense Supplemental03,549,000,0002,385,000,0004,855,000,0005,927,000,0005,192,000,000
20419Tax Effect Of Unusual Items0-32,217,517,932-19,728,720,000-4,981,423,9222,070,860,000196,733,839
20018Depreciation Income Statement034,557,000,0007,830,000,00032,796,000,00036,486,000,00040,865,000,000
20075Interest Income Non Operating05,951,000,000-7,624,000,00020,029,000,00023,976,000,00017,290,000,000
20158Selling And Marketing Expense088,397,000,00033,916,000,00072,672,000,00034,630,000,00050,640,000,000
20093Net Income Common Stockholders0126,488,000,000-3,760,000,000367,773,000,00073,824,000,000330,939,000,000
20094Net Income Continuous Operations0126,488,000,000-3,760,000,000367,773,000,00073,824,000,000330,939,000,000
20045General And Administrative Expense0102,727,000,000-50,922,000,00078,641,000,00099,392,000,00069,471,000,000
20159Selling General And Administration0191,124,000,000-17,006,000,000151,313,000,000134,022,000,000120,111,000,000
20424Diluted N I Availto Com Stockholders0126,488,000,000-3,760,000,000367,773,000,00073,824,000,000330,939,000,000
20417Total Unusual Items Excluding Goodwill0-88,331,000,000-89,676,000,000-35,070,000,0009,413,000,0001,082,000,000
20077Net Non Operating Interest Income Expense05,951,000,000-7,624,000,00020,029,000,00023,976,000,00017,290,000,000
20346Net Income Including Noncontrolling Interests0126,488,000,000-3,760,000,000367,773,000,00073,824,000,000330,939,000,000
20019Depreciation And Amortization In Income Statement037,184,000,0008,453,000,00035,110,000,00038,778,000,00043,195,000,000
20309Net Income From Continuing And Discontinued Operation0126,488,000,000-3,760,000,000367,773,000,00073,824,000,000330,939,000,000
20331Net Income From Continuing Operation Net Minority Interest0126,488,000,000-3,760,000,000367,773,000,00073,824,000,000330,939,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20304Write Off000000-7,219,000,000-4,524,000,0000
20091Net Income0126,488,000,000-3,760,000,000-27,710,000,00090,275,000,00067,683,000,000367,773,000,00073,824,000,000330,939,000,000
29004Basic E P S060012203217535158
20007Amortization02,627,000,000623,000,000734,000,000646,000,000624,000,0002,314,000,0002,292,000,0002,330,000,000
29009Diluted E P S060012203217535158
20136Pretax Income0199,111,000,00015,042,000,00024,260,000,00074,975,000,00084,834,000,000428,661,000,000139,225,000,000404,484,000,000
20145Tax Provision072,623,000,00018,802,000,00051,970,000,000-15,300,000,00017,151,000,00060,888,000,00065,401,000,00073,545,000,000
20100Total Revenue03,458,632,000,0001,029,422,000,000865,170,000,000867,029,000,000697,011,000,0003,419,331,000,0004,039,231,000,0004,351,203,000,000
20164Total Expenses03,259,521,000,0001,014,380,000,000840,910,000,000792,054,000,000612,177,000,0002,990,670,000,0003,900,006,000,0003,946,719,000,000
20177Interest Income0752,200,000,000173,364,000,000170,942,000,000206,310,000,000201,584,000,000653,601,000,000613,773,000,000707,587,000,000
20316Normalized Income0182,601,482,06866,187,280,000-28,057,100,00090,032,420,00067,213,078,895397,861,576,07866,481,860,000330,053,733,839
20112Operating Revenue03,458,632,000,0001,029,422,000,000865,170,000,000867,029,000,000697,011,000,0003,419,331,000,0004,039,231,000,0004,351,203,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income05,951,000,000-7,624,000,0004,054,000,0004,511,000,0005,010,000,00020,029,000,00023,976,000,00017,290,000,000
20416Total Unusual Items0-88,331,000,000-89,676,000,000445,000,000311,000,000589,000,000-35,070,000,0009,413,000,0001,082,000,000
29010Basic Average Shares02,100,000,00002,100,000,00002,100,000,0002,100,000,0002,100,000,0002,100,000,000
20117Other Income Expense0-11,011,000,000-2,983,000,00014,155,000,000-711,000,000-21,472,000,00079,957,000,0002,012,000,000-532,000,000
20269Other Special Charges088,331,000,00089,676,000,000-445,000,000-311,000,000-589,000,00035,070,000,000-4,889,000,000-1,082,000,000
20287Rent And Landing Fees03,549,000,0002,385,000,00061,000,000574,000,000529,000,0004,855,000,0005,927,000,0005,192,000,000
29011Diluted Average Shares02,100,000,00002,100,000,00002,100,000,0002,100,000,0002,100,000,0002,100,000,000
20162Special Income Charges0-88,331,000,000-89,676,000,000445,000,000311,000,000589,000,000-35,070,000,0009,413,000,0001,082,000,000
20315Reconciled Depreciation037,184,000,0008,453,000,0009,671,000,0009,644,000,0009,416,000,00035,110,000,00038,778,000,00043,195,000,000
20312Other Operating Expenses0-4,126,000,000-6,258,000,000-34,460,000,00032,313,000,0004,279,000,000-58,194,000,00035,614,000,000394,000,000
20440Rent Expense Supplemental03,549,000,0002,385,000,00061,000,000574,000,000529,000,0004,855,000,0005,927,000,0005,192,000,000
20419Tax Effect Of Unusual Items0-32,217,517,932-19,728,720,00097,900,00068,420,000119,078,895-4,981,423,9222,070,860,000196,733,839
20018Depreciation Income Statement034,557,000,0007,830,000,0008,937,000,0008,998,000,0008,792,000,00032,796,000,00036,486,000,00040,865,000,000
20075Interest Income Non Operating05,951,000,000-7,624,000,0004,054,000,0004,511,000,0005,010,000,00020,029,000,00023,976,000,00017,290,000,000
20158Selling And Marketing Expense088,397,000,00033,916,000,00021,548,000,00017,080,000,00015,853,000,00072,672,000,00034,630,000,00050,640,000,000
20093Net Income Common Stockholders0126,488,000,000-3,760,000,000-27,710,000,00090,275,000,00067,683,000,000367,773,000,00073,824,000,000330,939,000,000
20094Net Income Continuous Operations0126,488,000,000-3,760,000,000-27,710,000,00090,275,000,00067,683,000,000367,773,000,00073,824,000,000330,939,000,000
20045General And Administrative Expense0102,727,000,000-50,922,000,000112,866,000,00019,909,000,00020,874,000,00078,641,000,00099,392,000,00069,471,000,000
20159Selling General And Administration0191,124,000,000-17,006,000,000134,414,000,00036,989,000,00036,727,000,000151,313,000,000134,022,000,000120,111,000,000
20424Diluted N I Availto Com Stockholders0126,488,000,000-3,760,000,000-27,710,000,00090,275,000,00067,683,000,000367,773,000,00073,824,000,000330,939,000,000
20417Total Unusual Items Excluding Goodwill0-88,331,000,000-89,676,000,000445,000,000311,000,000589,000,000-35,070,000,0009,413,000,0001,082,000,000
20077Net Non Operating Interest Income Expense05,951,000,000-7,624,000,0004,054,000,0004,511,000,0005,010,000,00020,029,000,00023,976,000,00017,290,000,000
20346Net Income Including Noncontrolling Interests0126,488,000,000-3,760,000,000-27,710,000,00090,275,000,00067,683,000,000367,773,000,00073,824,000,000330,939,000,000
20019Depreciation And Amortization In Income Statement037,184,000,0008,453,000,0009,671,000,0009,644,000,0009,416,000,00035,110,000,00038,778,000,00043,195,000,000
20309Net Income From Continuing And Discontinued Operation0126,488,000,000-3,760,000,000-27,710,000,00090,275,000,00067,683,000,000367,773,000,00073,824,000,000330,939,000,000
20331Net Income From Continuing Operation Net Minority Interest0126,488,000,000-3,760,000,000-27,710,000,00090,275,000,00067,683,000,000367,773,000,00073,824,000,000330,939,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23137Net Loan005,744,000,0006,893,000,0008,739,000,0009,011,000,000
23165Payables00204,829,000,000252,468,000,000220,411,000,000200,408,000,000
23139Net P P E00171,817,000,000187,916,000,000215,882,000,000196,008,000,000
23386Total Debt0014,696,000,0009,050,000,00020,474,000,00034,787,000,000
23100Gross P P E00364,598,000,000350,097,000,000354,052,000,000355,655,000,000
23038Common Stock00210,000,000,000210,000,000,000210,000,000,000210,000,000,000
23329Other Assets00280,152,000,000309,780,000,000341,217,000,000365,585,000,000
23532Share Issued002,100,000,0002,100,000,0002,100,000,0002,100,000,000
23220Total Assets0014,953,956,000,00015,536,442,000,00016,344,767,000,00015,847,556,000,000
23027Capital Stock00210,000,000,000210,000,000,000210,000,000,000210,000,000,000
23382Other Payable0080,693,000,000113,451,000,000101,313,000,00078,973,000,000
23179Prepaid Assets00154,884,000,000108,308,000,00054,990,000,00018,557,000,000
23000Accounts Payable00115,458,000,000132,289,000,000114,200,000,000118,602,000,000
23245Invested Capital007,491,535,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23340Other Properties0026,478,000,00030,265,000,00038,538,000,00050,892,000,000
23291Dividends Payable000000
23381Other Liabilities003,700,482,000,0004,249,120,000,0004,705,848,000,0003,698,958,000,000
23342Other Receivables00180,191,000,000187,695,000,000185,496,000,000479,366,000,000
23204Retained Earnings00137,996,000,000381,538,000,000220,661,000,000659,642,000,000
23217Total Tax Payable008,678,000,0006,728,000,0004,898,000,0002,833,000,000
23001Accounts Receivable0074,685,000,000104,767,000,00060,797,000,00064,947,000,000
23280Common Stock Equity007,491,535,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23403Net Tangible Assets007,484,243,000,0007,677,147,000,0007,560,375,000,0008,041,816,000,000
23215Stockholders Equity007,491,535,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23383Tangible Book Value007,484,243,000,0007,677,147,000,0007,560,375,000,0008,041,816,000,000
23374Total Capitalization007,491,535,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23312Land And Improvements0044,314,000,00044,314,000,00044,314,000,00045,543,000,000
23393Ordinary Shares Number002,100,000,0002,100,000,0002,100,000,0002,100,000,000
23155Other Intangible Assets007,292,000,0007,423,000,0007,241,000,0005,507,000,000
23008Accumulated Depreciation00-192,781,000,000-162,181,000,000-138,170,000,000-159,647,000,000
23282Construction In Progress00030,000,000164,000,0000
23380Capital Lease Obligations0014,696,000,0009,050,000,00020,474,000,00034,787,000,000
23030Cash And Cash Equivalents00780,815,000,0001,363,572,000,0001,524,001,000,000825,427,000,000
23012Additional Paid In Capital006,842,500,000,0006,842,500,000,0006,842,500,000,0006,842,500,000,000
23275Buildings And Improvements00236,496,000,000220,028,000,000218,547,000,000213,471,000,000
23062Non Current Deferred Revenue0057,642,000,00061,076,000,00042,158,000,00035,751,000,000
23163Other Short Term Investments006,676,851,000,0006,177,355,000,0005,870,504,000,0006,158,308,000,000
23020Available For Sale Securities00488,095,000,000486,395,000,000484,829,000,000512,518,000,000
23319Machinery Furniture Equipment0057,310,000,00055,460,000,00052,489,000,00045,749,000,000
23048Current Capital Lease Obligation008,461,000,0008,083,000,00010,833,000,000733,000,000
23552Fixed Assets Revaluation Reserve00107,257,000,000111,259,000,000127,722,000,00094,967,000,000
23127Long Term Capital Lease Obligation006,235,000,000967,000,0009,641,000,00034,054,000,000
23098Goodwill And Other Intangible Assets007,292,000,0007,423,000,0007,241,000,0005,507,000,000
23261Total Equity Gross Minority Interest007,491,535,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23067Non Current Deferred Taxes Liabilities0036,765,000,00031,065,000,00048,622,000,00063,998,000,000
23259Total Liabilities Net Minority Interest007,462,421,000,0007,851,872,000,0008,777,151,000,0007,800,233,000,000
23046Current Debt And Capital Lease Obligation008,461,000,0008,083,000,00010,833,000,000733,000,000
23124Long Term Debt And Capital Lease Obligation006,235,000,000967,000,0009,641,000,00034,054,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0018,301,000,00034,456,000,00027,362,000,00020,220,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23137Net Loan005,744,000,0006,454,000,0006,650,000,0006,639,000,0006,893,000,0008,739,000,0009,011,000,000
23165Payables00204,829,000,000183,885,000,000606,146,000,000188,079,000,000252,468,000,000220,411,000,000200,408,000,000
23139Net P P E00171,817,000,000162,151,000,000170,846,000,000179,507,000,000187,916,000,000215,882,000,000196,008,000,000
23386Total Debt0014,696,000,000549,000,0002,972,000,0005,623,000,0009,050,000,00020,474,000,00034,787,000,000
23100Gross P P E00364,598,000,000347,876,000,000348,533,000,000349,034,000,000350,097,000,000354,052,000,000355,655,000,000
23038Common Stock00210,000,000,000210,000,000,000210,000,000,000210,000,000,000210,000,000,000210,000,000,000210,000,000,000
23329Other Assets00280,152,000,000289,461,000,000298,309,000,000302,586,000,000309,780,000,000341,217,000,000365,585,000,000
23532Share Issued002,100,000,0002,100,000,0002,100,000,0002,100,000,0002,100,000,0002,100,000,0002,100,000,000
23220Total Assets0014,953,956,000,00014,757,244,000,00015,395,632,000,00015,393,048,000,00015,536,442,000,00016,344,767,000,00015,847,556,000,000
23027Capital Stock00210,000,000,000210,000,000,000210,000,000,000210,000,000,000210,000,000,000210,000,000,000210,000,000,000
23382Other Payable0080,693,000,00059,273,000,00076,726,000,00072,725,000,000113,451,000,000101,313,000,00078,973,000,000
23179Prepaid Assets00154,884,000,000155,287,000,000149,138,000,000127,476,000,000108,308,000,00054,990,000,00018,557,000,000
23000Accounts Payable00115,458,000,000118,115,000,000152,266,000,000109,108,000,000132,289,000,000114,200,000,000118,602,000,000
23245Invested Capital007,491,535,000,0007,440,971,000,0007,599,480,000,0007,789,973,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23340Other Properties0026,478,000,00027,252,000,00028,151,000,00028,893,000,00030,265,000,00038,538,000,00050,892,000,000
23291Dividends Payable0000371,700,000,0000000
23381Other Liabilities003,700,482,000,0003,636,861,000,0003,780,094,000,0004,031,732,000,0004,249,120,000,0004,705,848,000,0003,698,958,000,000
23342Other Receivables00180,191,000,000146,081,000,000184,007,000,000245,288,000,000187,695,000,000185,496,000,000479,366,000,000
23204Retained Earnings00137,996,000,000144,287,000,000170,464,000,000450,172,000,000381,538,000,000220,661,000,000659,642,000,000
23217Total Tax Payable008,678,000,0006,497,000,0005,454,000,0006,246,000,0006,728,000,0004,898,000,0002,833,000,000
23001Accounts Receivable0074,685,000,00092,105,000,00097,433,000,00076,917,000,000104,767,000,00060,797,000,00064,947,000,000
23280Common Stock Equity007,491,535,000,0007,440,971,000,0007,599,480,000,0007,789,973,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23403Net Tangible Assets007,484,243,000,0007,431,548,000,0007,592,823,000,0007,782,671,000,0007,677,147,000,0007,560,375,000,0008,041,816,000,000
23215Stockholders Equity007,491,535,000,0007,440,971,000,0007,599,480,000,0007,789,973,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23383Tangible Book Value007,484,243,000,0007,431,548,000,0007,592,823,000,0007,782,671,000,0007,677,147,000,0007,560,375,000,0008,041,816,000,000
23374Total Capitalization007,491,535,000,0007,440,971,000,0007,599,480,000,0007,789,973,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23312Land And Improvements0044,314,000,00044,314,000,00044,314,000,00044,314,000,00044,314,000,00044,314,000,00045,543,000,000
23393Ordinary Shares Number002,100,000,0002,100,000,0002,100,000,0002,100,000,0002,100,000,0002,100,000,0002,100,000,000
23155Other Intangible Assets007,292,000,0009,423,000,0006,657,000,0007,302,000,0007,423,000,0007,241,000,0005,507,000,000
23008Accumulated Depreciation00-192,781,000,000-185,725,000,000-177,687,000,000-169,527,000,000-162,181,000,000-138,170,000,000-159,647,000,000
23282Construction In Progress0000109,000,000109,000,00030,000,000164,000,0000
23380Capital Lease Obligations0014,696,000,000549,000,0002,972,000,0005,623,000,0009,050,000,00020,474,000,00034,787,000,000
23030Cash And Cash Equivalents00780,815,000,000874,959,000,000786,719,000,000887,462,000,0001,363,572,000,0001,524,001,000,000825,427,000,000
23012Additional Paid In Capital006,842,500,000,0006,842,500,000,0006,842,500,000,0006,842,500,000,0006,842,500,000,0006,842,500,000,0006,842,500,000,000
23275Buildings And Improvements00236,496,000,000219,780,000,000219,446,000,000219,446,000,000220,028,000,000218,547,000,000213,471,000,000
23062Non Current Deferred Revenue0057,642,000,00057,896,000,00060,116,000,00061,238,000,00061,076,000,00042,158,000,00035,751,000,000
23163Other Short Term Investments006,676,851,000,0006,464,833,000,0006,771,575,000,0005,321,761,000,0006,177,355,000,0005,870,504,000,0006,158,308,000,000
23020Available For Sale Securities00488,095,000,000487,651,000,000487,218,000,000486,800,000,000486,395,000,000484,829,000,000512,518,000,000
23319Machinery Furniture Equipment0057,310,000,00056,530,000,00056,513,000,00056,272,000,00055,460,000,00052,489,000,00045,749,000,000
23048Current Capital Lease Obligation008,461,000,00091,000,0002,525,000,0005,187,000,0008,083,000,00010,833,000,000733,000,000
23552Fixed Assets Revaluation Reserve00107,257,000,000108,257,000,000109,258,000,000110,311,000,000111,259,000,000127,722,000,00094,967,000,000
23127Long Term Capital Lease Obligation006,235,000,000458,000,000447,000,000436,000,000967,000,0009,641,000,00034,054,000,000
23098Goodwill And Other Intangible Assets007,292,000,0009,423,000,0006,657,000,0007,302,000,0007,423,000,0007,241,000,0005,507,000,000
23261Total Equity Gross Minority Interest007,491,535,000,0007,440,971,000,0007,599,480,000,0007,789,973,000,0007,684,570,000,0007,567,616,000,0008,047,323,000,000
23067Non Current Deferred Taxes Liabilities0036,765,000,00032,804,000,00045,495,000,00034,476,000,00031,065,000,00048,622,000,00063,998,000,000
23259Total Liabilities Net Minority Interest007,462,421,000,0007,316,273,000,0007,796,152,000,0007,603,075,000,0007,851,872,000,0008,777,151,000,0007,800,233,000,000
23046Current Debt And Capital Lease Obligation008,461,000,00091,000,0002,525,000,0005,187,000,0008,083,000,00010,833,000,000733,000,000
23124Long Term Debt And Capital Lease Obligation006,235,000,000458,000,000447,000,000436,000,000967,000,0009,641,000,00034,054,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0018,301,000,0005,372,000,00039,199,000,00037,143,000,00034,456,000,00027,362,000,00020,220,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,669,000,000324,000,0003,078,000,0004,889,000,0001,170,000,000
26185Free Cash Flow0-886,010,000,000-50,494,000,000-1,332,965,000,000879,336,000,000-825,989,000,000
26027Changes In Cash0-583,071,000,000-93,408,000,000-174,621,000,000706,314,000,000142,575,000,000
26016End Cash Position0782,551,000,000782,551,000,0001,367,342,000,0001,532,896,000,000825,427,000,000
26112Purchase Of P P E0-2,137,000,000-763,000,000-5,563,000,000-16,466,000,000-5,641,000,000
26125Sale Of Investment0643,769,000,000643,769,000,000832,352,000,000200,521,000,000723,908,000,000
26005Capital Expenditure0-10,963,000,000-3,820,000,000-11,477,000,000-20,492,000,000-5,641,000,000
26007Cash Dividends Paid0-371,700,000,0000-71,400,000,000-510,300,000,000-155,400,000,000
26012Financing Cash Flow0-382,441,000,000-2,396,000,000-83,153,000,000-527,832,000,000-182,322,000,000
26013Investing Cash Flow0674,417,000,000-44,338,000,0001,230,020,000,000334,318,000,0001,145,245,000,000
26110Purchase Of Investment0-501,085,000,000-501,085,000,000-297,293,000,000-1,606,780,000,000-662,860,000,000
26015Beginning Cash Position01,367,342,000,000876,621,000,0001,532,896,000,000825,427,000,000681,866,000,000
26223Classesof Cash Payments0-3,782,220,000,000-914,469,000,000-3,912,227,000,000-3,019,577,000,000-4,655,520,000,000
26108Purchase Of Intangibles0-8,826,000,000-3,057,000,000-5,914,000,000-4,026,000,0000
26154Common Stock Dividend Paid0-371,700,000,0000-71,400,000,000-510,300,000,000-155,400,000,000
26165Net Other Investing Changes0539,859,000,000337,527,000,000701,556,000,0001,755,913,000,0001,087,423,000,000
26119Net P P E Purchase And Sale0-468,000,000-439,000,000-2,485,000,000-11,577,000,000-4,471,000,000
26226Paymentson Behalfof Employees0-837,000,000-837,000,000-1,965,000,000-699,000,000-490,000,000
26063Effect Of Exchange Rate Changes0-1,720,000,000-662,000,0009,067,000,0001,155,000,000986,000,000
26118Net Investment Purchase And Sale0142,684,000,000-379,084,000,000535,059,000,000-1,406,259,000,00061,048,000,000
26117Net Intangibles Purchase And Sale0-8,826,000,000-3,057,000,000-5,914,000,000-4,026,000,0000
26228Other Cash Paymentsfrom Operating Activities0-420,636,000,000-113,310,000,000-308,509,000,000-268,629,000,000-343,945,000,000
26222Other Cash Receiptsfrom Operating Activities0137,495,000,00041,596,000,00086,438,000,00075,280,000,00063,567,000,000
26220Cash Flowsfromusedin Operating Activities Direct0-875,047,000,000-46,674,000,000-1,321,488,000,000899,828,000,000-820,348,000,000
26221Classesof Cash Receiptsfrom Operating Activities02,907,173,000,000867,795,000,0002,590,739,000,0003,919,405,000,0003,835,172,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,669,000,000324,000,000445,000,000311,000,000589,000,0003,078,000,0004,889,000,0001,170,000,000
26185Free Cash Flow0-886,010,000,000-50,494,000,000-209,678,000,000-341,992,000,000-283,846,000,000-1,332,965,000,000879,336,000,000-825,989,000,000
26027Changes In Cash0-583,071,000,000-93,408,000,00084,929,000,000-100,768,000,000-473,824,000,000-174,621,000,000706,314,000,000142,575,000,000
26016End Cash Position0782,551,000,000782,551,000,000876,621,000,000789,203,000,000889,839,000,0001,367,342,000,0001,532,896,000,000825,427,000,000
26112Purchase Of P P E0-2,137,000,000-763,000,000-242,000,000-241,000,000-891,000,000-5,563,000,000-16,466,000,000-5,641,000,000
26125Sale Of Investment0643,769,000,000643,769,000,000-33,693,000,000546,366,000,000335,856,000,000832,352,000,000200,521,000,000723,908,000,000
26005Capital Expenditure0-10,963,000,000-3,820,000,000-1,154,000,000-1,403,000,000-4,586,000,000-11,477,000,000-20,492,000,000-5,641,000,000
26007Cash Dividends Paid0-371,700,000,0000-371,700,000,00000-71,400,000,000-510,300,000,000-155,400,000,000
26012Financing Cash Flow0-382,441,000,000-2,396,000,000-374,180,000,000-2,768,000,000-3,097,000,000-83,153,000,000-527,832,000,000-182,322,000,000
26013Investing Cash Flow0674,417,000,000-44,338,000,000667,633,000,000242,589,000,000-191,467,000,0001,230,020,000,000334,318,000,0001,145,245,000,000
26110Purchase Of Investment0-501,085,000,000-501,085,000,000143,440,000,00000-297,293,000,000-1,606,780,000,000-662,860,000,000
26015Beginning Cash Position01,367,342,000,000876,621,000,000789,203,000,000889,839,000,0001,367,274,000,0001,532,896,000,000825,427,000,000681,866,000,000
26223Classesof Cash Payments0-3,782,220,000,000-914,469,000,000-958,169,000,000-1,007,945,000,000-901,637,000,000-3,912,227,000,000-3,019,577,000,000-4,655,520,000,000
26108Purchase Of Intangibles0-8,826,000,000-3,057,000,000-912,000,000-1,162,000,000-3,695,000,000-5,914,000,000-4,026,000,0000
26154Common Stock Dividend Paid0-371,700,000,0000-371,700,000,00000-71,400,000,000-510,300,000,000-155,400,000,000
26165Net Other Investing Changes0539,859,000,000337,527,000,000558,397,000,000167,524,000,000-523,589,000,000701,556,000,0001,755,913,000,0001,087,423,000,000
26119Net P P E Purchase And Sale0-468,000,000-439,000,000203,000,00070,000,000-302,000,000-2,485,000,000-11,577,000,000-4,471,000,000
26226Paymentson Behalfof Employees0-837,000,000-837,000,000000-1,965,000,000-699,000,000-490,000,000
26063Effect Of Exchange Rate Changes0-1,720,000,000-662,000,0002,489,000,00064,000,000-3,611,000,0009,067,000,0001,155,000,000986,000,000
26118Net Investment Purchase And Sale0142,684,000,000-379,084,000,000109,747,000,00076,165,000,000335,856,000,000535,059,000,000-1,406,259,000,00061,048,000,000
26117Net Intangibles Purchase And Sale0-8,826,000,000-3,057,000,000-912,000,000-1,162,000,000-3,695,000,000-5,914,000,000-4,026,000,0000
26228Other Cash Paymentsfrom Operating Activities0-420,636,000,000-113,310,000,000-91,738,000,000-125,380,000,000-90,208,000,000-308,509,000,000-268,629,000,000-343,945,000,000
26222Other Cash Receiptsfrom Operating Activities0137,495,000,00041,596,000,0009,596,000,00048,873,000,00037,430,000,00086,438,000,00075,280,000,00063,567,000,000
26220Cash Flowsfromusedin Operating Activities Direct0-875,047,000,000-46,674,000,000-208,524,000,000-340,589,000,000-279,260,000,000-1,321,488,000,000899,828,000,000-820,348,000,000
26221Classesof Cash Receiptsfrom Operating Activities02,907,173,000,000867,795,000,000749,645,000,000667,356,000,000622,377,000,0002,590,739,000,0003,919,405,000,0003,835,172,000,000

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
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-15At close: 09:55AM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275017,77012,600,000,000,000010060Apr 30, 2024 - May 04, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-12At close: 09:55AM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275017,77012,600,000,000,000049122Apr 30, 2024 - May 04, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-11At close: 09:55AM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275017,76612,600,000,000,000049122Apr 30, 2024 - May 04, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-10At close: 09:55AM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275017,71712,600,000,000,000049122Apr 30, 2024 - May 04, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-05At close: 09:55AM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275017,98112,600,000,000,000049122Apr 30, 2024 - May 04, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-04At close: 09:55AM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275018,21512,600,000,000,000049122Apr 04, 2024 - Apr 06, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-03At close: 09:55AM WIB6,0006,0006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275100,00016,57712,600,000,000,000049122Apr 03, 2024 - Apr 06, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-02At close: 02:55PM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275016,75012,600,000,000,000049122Apr 02, 2024 - Apr 06, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-01At close: 02:55PM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275016,93212,600,000,000,000049122Apr 02, 2024 - Apr 06, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-29At close: 02:55PM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275016,93212,600,000,000,000049122Apr 02, 2024 - Apr 06, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-28At close: 02:55PM WIB6,00006,0006,0256,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275017,14112,600,000,000,000049122Apr 02, 2024 - Apr 06, 2024177.00 (2.95%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-27At close: 02:55PM WIB6,0006,000000.00 - 0.0000080017,29612,600,000,000,000049122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-26At close: 02:55PM WIB6,0000006,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,275017,47412,600,000,000,000049122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-25At close: 02:55PM WIB6,0256,000006,000.00 - 6,000.006,0006,0005,550.00 - 6,275.005,5506,27520017,78012,600,000,000,000049122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-22At close: 04:02PM WIB6,0250006,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275018,09812,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-21At close: 04:02PM WIB6,0250000.0000 - 0.0000000018,278000122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-14As of 04:02PM WIB. Market open.6,0250006,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275019,33712,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-13At close: 04:02PM WIB6,0250006,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275019,52112,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-11At close: 04:02PM WIB6,0250006,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275019,02912,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-08At close: 04:02PM WIB6,0250006,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275019,07012,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-05At close: 04:02PM WIB6,025006,0506,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275019,28112,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-04At close: 04:02PM WIB6,0250006,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275019,28112,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-01At close: 04:02PM WIB6,0250006,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275019,28112,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-02-28At close: 04:01PM WIB6,0256,02506,0506,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275100,10015,68612,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-02-27At close: 04:02PM WIB6,0256,0256,02506,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275100,10013,98912,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-02-26At close: 04:01PM WIB6,0256,02506,0506,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275100,80012,28112,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-02-23At close: 04:03PM WIB6,0256,02506,0506,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,275101,00010,56912,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)2024-02-22At close: 04:01PM WIB6,0256,0256,02506,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,27550,5009,71312,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)2024-02-21At close: 04:01PM WIB6,0256,0256,02506,025.00 - 6,025.006,0256,0255,550.00 - 6,275.005,5506,27550,0008,86612,652,000,000,000050122Mar 29, 2024 - Apr 02, 2024177.00 (2.94%)1773Jul 11, 20230

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)
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-1512,600,000,000,00011,830,000,000,0001000042300006,2755,5506,0176,05318172,100,000,0000157,500,0001380000001773000295N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2023Dec 31, 202341123,490,000,000,0001,657190220,220,000,000126,490,000,000600780,810,000,00037214,700,000,000013,567-875,050,000,0006,120,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-1212,600,000,000,00011,830,000,000,0001000042300006,2755,5506,0196,05518112,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-1112,600,000,000,00011,830,000,000,0001000042300006,2755,5506,0196,05518112,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-1012,600,000,000,00011,830,000,000,0001000042300006,2755,5506,0196,05518112,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-0512,600,000,000,00011,830,000,000,0001000042300006,27506,0216,05818102,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-0412,600,000,000,00011,830,000,000,0001000042300006,27506,0226,059171002,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-0312,600,000,000,00011,830,000,000,0001000042300006,27506,0226,060171002,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-0212,600,000,000,00011,730,000,000,000490042400006,27506,0236,061171002,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-04-0112,600,000,000,00011,730,000,000,000490042400006,27506,0236,061171002,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-2912,600,000,000,00011,730,000,000,000490042400006,2755,5506,0236,061171002,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-2812,600,000,000,00011,730,000,000,000490042400006,27506,0256,0621702,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-2712,650,000,000,00011,780,000,000,000490042400006,27506,0246,0631702,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-2612,650,000,000,00011,780,000,000,000490042400006,27506,0246,0641802,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-2512,650,000,000,00011,780,000,000,000490042400006,2755,5506,0246,0641802,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-2212,650,000,000,00011,780,000,000,000490042400006,27506,0246,0651802,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-2112,650,000,000,00011,780,000,000,000490042400006,2755,5506,0246,0651802,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-1412,650,000,000,00011,780,000,000,000490042400006,27506,0246,06920332,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-1312,650,000,000,00011,780,000,000,000490042400006,27506,0246,06919332,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-1112,650,000,000,00011,780,000,000,000490042400006,2755,5506,0246,06919392,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-0812,650,000,000,00011,780,000,000,000490042400006,2755,5506,0246,07019492,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-0512,650,000,000,00011,780,000,000,000490042400006,27506,0246,07219622,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-0412,650,000,000,00011,780,000,000,000490042400006,2755,5506,0246,07219622,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-03-0112,650,000,000,00011,780,000,000,000490042400006,2755,5506,0246,07319632,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-02-2812,650,000,000,00011,780,000,000,000490042400006,2755,5506,0246,07516462,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-02-2712,650,000,000,00011,780,000,000,000490042400006,27506,0256,07712282,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk2024-02-2612,650,000,000,00011,780,000,000,000490042400006,27506,0256,07712282,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)2024-02-2312,650,000,000,00011,780,000,000,0004900424004246,27506,0246,07810152,100,000,0002,100,000,000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)2024-02-2212,650,000,000,00011,780,000,000,0004900424004246,2755,5506,0246,07810152,100,000,0002,100,000,000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000
LIFEPT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)2024-02-2112,650,000,000,00011,780,000,000,000490042400006,2755,5506,0246,0799112,100,000,0000157,500,000138000000177317730145N/AJul 11, 20232:1Sep 16, 2019Dec 31, 2022Sep 30, 20238-3133,320,000,000,0001,583-160378,020,000,000256,710,000,00012205,690,000,000,0002,707549,000,000063,543-1,170,000,000,0002,240,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0415:59:0000000
2024-03-0415:58:0000000
2024-03-0415:57:0000000
2024-03-0415:56:0000000
2024-03-0415:55:0000000
2024-03-0415:54:0000000
2024-03-0415:53:0000000
2024-03-0415:52:0000000
2024-03-0415:51:0000000
2024-03-0415:50:0000000
2024-03-0415:49:0000000
2024-03-0415:48:0000000
2024-03-0415:47:0000000
2024-03-0415:46:0000000
2024-03-0415:45:0000000
2024-03-0415:44:0000000
2024-03-0415:43:0000000
2024-03-0415:42:0000000
2024-03-0415:41:0000000
2024-03-0415:40:0000000
2024-03-0415:39:0000000
2024-03-0415:38:0000000
2024-03-0415:37:0000000
2024-03-0415:36:0000000
2024-03-0415:35:0000000
2024-03-0415:34:0000000
2024-03-0415:33:0000000
2024-03-0415:32:0000000
2024-03-0415:31:0000000
2024-03-0415:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0415:58:0000000
2024-03-0415:56:0000000
2024-03-0415:54:0000000
2024-03-0415:52:0000000
2024-03-0415:50:0000000
2024-03-0415:48:0000000
2024-03-0415:46:0000000
2024-03-0415:44:0000000
2024-03-0415:42:0000000
2024-03-0415:40:0000000
2024-03-0415:38:0000000
2024-03-0415:36:0000000
2024-03-0415:34:0000000
2024-03-0415:32:0000000
2024-03-0415:30:0000000
2024-03-0415:28:0000000
2024-03-0415:26:0000000
2024-03-0415:24:0000000
2024-03-0415:22:0000000
2024-03-0415:20:0000000
2024-03-0415:18:0000000
2024-03-0415:16:0000000
2024-03-0415:14:0000000
2024-03-0415:12:0000000
2024-03-0415:10:0000000
2024-03-0415:08:0000000
2024-03-0415:06:0000000
2024-03-0415:04:0000000
2024-03-0415:02:0000000
2024-03-0415:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0115:30:0000000
2024-03-0115:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:006,0256,0256,0256,0250
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000
2024-02-2816:00:006,0256,0256,0256,0250
2024-02-2815:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3015:00:0000000
2024-04-3014:55:016,0256,0256,0256,0250
2024-04-3013:30:006,0256,0256,0256,025400
2024-04-3012:00:0000000
2024-04-3010:30:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:006,0256,0256,0256,0250
2024-05-0709:00:006,0256,0256,0256,0250
2024-05-0609:00:006,0256,0256,0256,0250
2024-05-0309:00:006,0256,0256,0256,0250
2024-05-0209:00:006,0256,0256,0256,0250
2024-04-3009:00:006,0256,0256,0256,025400
2024-04-2909:00:006,0256,0256,0256,0250
2024-04-2609:00:006,0256,0256,0256,0250
2024-04-2509:00:006,0256,0256,0256,0251,900
2024-04-2409:00:006,0256,0256,0256,0250
2024-04-2309:00:006,0256,0256,0256,025100
2024-04-2209:00:006,0006,0006,0006,000100
2024-04-1909:00:006,0006,0006,0006,0002,100
2024-04-1809:00:006,0006,0006,0006,00010,000
2024-04-1709:00:006,0006,0006,0006,00075,900
2024-04-1609:00:006,0006,0006,0006,0004,000
2024-04-0509:00:006,0006,0006,0006,0000
2024-04-0409:00:006,0006,0006,0006,0000
2024-04-0309:00:006,0006,0006,0006,000100,000
2024-04-0209:00:006,0006,0006,0006,0000
2024-04-0109:00:006,0006,0006,0006,0000
2024-03-2809:00:006,0006,0006,0006,0000
2024-03-2709:00:006,0006,0006,0006,000800
2024-03-2609:00:006,0006,0006,0006,0000
2024-03-2509:00:006,0006,0006,0006,000200
2024-03-2209:00:006,0256,0256,0256,0250
2024-03-2109:00:006,0256,0256,0256,0250
2024-03-2009:00:006,0256,0256,0256,0250
2024-03-1909:00:006,0256,0256,0256,0250
2024-03-1809:00:006,0256,0256,0256,0250

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:006,0256,0256,0256,0250
2024-05-0709:00:006,0256,0256,0256,0250
2024-05-0609:00:006,0256,0256,0256,0250
2024-05-0309:00:006,0256,0256,0256,0250
2024-05-0209:00:006,0256,0256,0256,0250
2024-04-2909:00:006,0256,0256,0256,0250
2024-04-2609:00:006,0256,0256,0256,0250
2024-04-2509:00:006,0256,0256,0256,0251,900
2024-04-2409:00:006,0256,0256,0256,0250
2024-04-2309:00:006,0256,0256,0256,025100
2024-04-2209:00:006,0006,0006,0006,000100
2024-04-1909:00:006,0006,0006,0006,0002,100
2024-04-1809:00:006,0006,0006,0006,00010,000
2024-04-1709:00:006,0006,0006,0006,00075,900
2024-04-1609:00:006,0006,0006,0006,0004,000
2024-04-0509:00:006,0006,0006,0006,0000
2024-04-0409:00:006,0006,0006,0006,0000
2024-04-0309:00:006,0006,0006,0006,000100,000
2024-04-0209:00:006,0006,0006,0006,0000
2024-04-0109:00:006,0006,0006,0006,0000
2024-03-2809:00:006,0006,0006,0006,0000
2024-03-2709:00:006,0006,0006,0006,000800
2024-03-2609:00:006,0006,0006,0006,0000
2024-03-2509:00:006,0006,0006,0006,000200
2024-03-2209:00:006,0256,0256,0256,0250
2024-03-2109:00:006,0256,0256,0256,0250
2024-03-2009:00:006,0256,0256,0256,0250
2024-03-1909:00:006,0256,0256,0256,0250
2024-03-1809:00:006,0256,0256,0256,0250
2024-03-1509:00:006,0256,0256,0256,0250

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:006,0256,0256,0256,0250
2024-04-2800:00:006,0256,0256,0256,025400
2024-04-2100:00:006,0006,0256,0006,0252,100
2024-04-1400:00:006,0006,0006,0006,00092,000
2024-04-0700:00:006,0006,0006,0006,0000
2024-03-3100:00:006,0006,0006,0006,000100,000
2024-03-2400:00:006,0006,0006,0006,0001,000
2024-03-1700:00:006,0256,0256,0256,0250
2024-03-1000:00:006,0256,0256,0256,0250
2024-03-0300:00:006,0256,0256,0256,0250
2024-02-2500:00:006,0256,0256,0256,025393,700
2024-02-1800:00:006,0256,0256,0256,025222,000
2024-02-1100:00:006,0256,0256,0256,02550,500
2024-02-0400:00:006,0256,0256,0006,00030,700
2024-01-2800:00:006,0256,0506,0256,02556,000
2024-01-2100:00:006,0256,0506,0256,02556,400
2024-01-1400:00:006,0256,0256,0256,02567,100
2024-01-0700:00:006,0256,0506,0006,02565,500
2023-12-3100:00:006,0256,0256,0006,02539,200
2023-12-2400:00:006,0256,0256,0256,02532,400
2023-12-1700:00:006,0256,0256,0256,02555,800
2023-12-1000:00:006,0006,0506,0006,02536,800
2023-12-0300:00:006,0256,0256,0006,00012,200
2023-11-2600:00:006,0256,0256,0256,0250
2023-11-1900:00:006,0256,0256,0256,0250
2023-11-1200:00:006,0256,0256,0256,0250
2023-11-0500:00:006,0256,0256,0256,0250
2023-10-2900:00:006,0256,0256,0256,0253,400
2023-10-2200:00:006,0256,0256,0256,025700
2023-10-1500:00:006,0256,0256,0256,0253,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006,0256,0256,0256,0250
2024-03-3100:00:006,0006,0256,0006,025194,500
2024-02-2900:00:006,0256,0256,0006,0001,000
2024-01-3100:00:006,0256,0506,0006,025707,000
2023-12-3100:00:006,0256,0506,0006,025274,100
2023-11-3000:00:006,0256,0506,0006,025137,200
2023-10-3100:00:006,0256,0256,0256,0250
2023-09-3000:00:006,0506,0506,0256,0257,700
2023-08-3100:00:006,0506,0506,0506,050100
2023-07-3100:00:006,1506,1506,0256,05038,000
2023-06-3000:00:006,1506,1506,1506,1501,700
2023-05-3100:00:006,1506,1506,1256,1506,600
2023-04-3000:00:005,5506,2005,5506,1507,700
2023-03-3100:00:005,5505,5505,5505,5500
2023-02-2800:00:005,7755,7755,7755,7750
2023-01-3100:00:005,7755,7755,7755,7750
2022-12-3100:00:005,1756,1005,1756,1003,500
2022-11-3000:00:006,1006,1005,1755,175600
2022-10-3100:00:006,1756,1755,7006,1007,700
2022-09-3000:00:005,9006,4755,5256,1751,045,200
2022-08-3100:00:006,0756,1005,9005,9003,700
2022-07-3100:00:006,3006,4505,7006,100218,400
2022-06-3000:00:005,8006,5005,8006,500200
2022-05-3100:00:005,9005,9005,8005,8001,000
2022-04-3000:00:005,9005,9005,5005,900209,000
2022-03-3100:00:005,0755,9005,0505,90013,000
2022-02-2800:00:006,1006,1005,1255,1255,900
2022-01-3100:00:006,1006,2006,0006,1008,300
2021-12-3100:00:006,1006,2006,0006,1004,200
2021-11-3000:00:006,0006,2005,7006,17511,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006,0256,0256,0256,0250
2024-03-3100:00:006,0006,0256,0006,025194,100
2024-02-2900:00:006,0256,0256,0006,0001,000
2024-01-3100:00:006,0256,0506,0006,025902,500
2023-12-3100:00:006,0256,0506,0006,000982,100
2023-11-3000:00:006,0256,0506,0006,0251,118,300
2023-10-3100:00:006,0256,0506,0006,025411,300
2023-09-3000:00:006,0506,0506,0006,025144,900
2023-08-3100:00:006,0506,0506,0256,0257,800
2023-07-3100:00:006,1506,1506,0256,02545,800
2023-06-3000:00:006,1506,1506,0256,05039,800
2023-05-3100:00:006,1506,1506,0256,05046,300
2023-04-3000:00:005,5506,2005,5506,15016,000
2023-03-3100:00:005,5506,2005,5506,15014,300
2023-02-2800:00:005,7756,2755,5506,15014,500
2023-01-3100:00:005,7756,2755,5505,5507,000
2022-10-3100:00:006,1756,1755,1756,10011,800
2022-07-3100:00:006,3006,4755,5256,1751,267,300
2022-04-3000:00:005,9006,5005,5006,500210,200
2022-01-3100:00:006,1006,2005,0505,90027,200
2021-10-3100:00:005,4256,2005,4006,10024,700
2021-07-3100:00:006,1007,0005,4005,40021,600
2021-04-3000:00:004,5407,0004,5406,200509,500
2021-01-3100:00:004,1304,9003,7604,540219,300



Dividends Amount

DateTimeAmount
2023-07-1109:00:00177
2022-07-0109:00:0034
2021-06-0709:00:00243
2020-06-2509:00:0074

Dividends Yields

YearDistributionTotal AmountYields
202311773.90 %
20221340.75 %
202112435.35 %
20201741.63 %

Splits

DateTimeNumeratorDenominatorRatio
2019-09-1609:00:00212:1

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