Efek Terdaftar

ASURANSI JIWA SYARIAH JASA MITRA ABADI Tbk, PT

Security name
ASURANSI JIWA SYARIAH JASA MITRA ABADI Tbk
Issuer
ASURANSI JIWA SYARIAH JASA MITRA ABADI Tbk, PT
ISIN Code
ID1000141609
Short Code
JMAS
Type
Saham Biasa
Listing Date
18 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
400,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INSURANCE
Number of Securities
1,000,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 69 53 56 641,825 3,912,299,500 3,900
06 May 2024 0 57 53 54 55,682 303,318,900 457
07 May 2024 0 55 53 54 16,862 90,639,700 217
08 May 2024 0 55 52 54 13,577 72,625,500 109
13 May 2024 0 57 54 55 23,653 130,238,700 204
14 May 2024 0 56 53 53 11,523 62,461,200 118
15 May 2024 0 57 53 55 24,040 132,245,300 133
17 May 2024 0 56 53 54 17,103 92,413,500 123
20 May 2024 0 55 53 55 11,579 62,380,500 80
21 May 2024 0 64 53 55 228,417 1,343,485,500 1,421
22 May 2024 0 56 55 55 7,931 43,716,300 88
27 May 2024 0 56 54 55 9,941 53,753,000 65
29 May 2024 0 64 54 56 246,383 1,470,681,500 1,266
30 May 2024 0 58 55 57 27,271 153,400,100 173
04 Jun 2024 0 58 55 57 21,270 119,373,500 105
05 Jun 2024 0 57 54 55 9,444 51,912,900 67
06 Jun 2024 0 56 54 54 7,548 41,205,900 74
10 Jun 2024 0 56 54 54 6,129 33,129,400 52
11 Jun 2024 0 56 54 54 5,108 27,899,900 47
19 Jun 2024 0 56 54 55 10,215 55,690,000 96
20 Jun 2024 0 55 53 54 1,750 9,452,800 62
21 Jun 2024 0 55 54 54 3,752 20,418,200 65
25 Jun 2024 0 57 54 54 19,467 107,501,800 182
26 Jun 2024 0 56 53 55 3,034 16,424,800 72
27 Jun 2024 0 55 53 54 505 2,728,500 29
28 Jun 2024 0 55 53 54 2,704 14,570,900 39
01 Jul 2024 0 54 53 53 4,750 25,261,600 47
02 Jul 2024 0 56 53 54 20,832 112,648,300 90
03 Jul 2024 0 55 53 54 1,340 7,210,400 50
04 Jul 2024 0 60 53 55 93,400 540,352,200 485
05 Jul 2024 0 57 54 56 6,383 35,306,300 73
08 Jul 2024 0 57 54 55 4,412 24,316,600 88
09 Jul 2024 0 55 54 54 1,398 7,608,400 41
10 Jul 2024 0 56 54 55 4,417 24,106,200 82
11 Jul 2024 0 57 55 57 7,219 40,719,000 52
12 Jul 2024 0 57 55 55 3,320 18,456,700 62
15 Jul 2024 0 57 54 56 6,001 32,868,300 49
16 Jul 2024 0 58 55 56 17,678 100,419,600 183
17 Jul 2024 0 57 55 57 15,486 87,827,900 72
18 Jul 2024 0 62 55 58 151,921 904,429,700 879
19 Jul 2024 0 57 54 57 38,472 214,376,500 284
22 Jul 2024 0 57 54 54 29,645 161,670,300 199
23 Jul 2024 0 56 54 55 2,897 16,024,400 51
24 Jul 2024 0 56 54 55 4,824 26,243,900 58
25 Jul 2024 0 55 54 55 4,291 23,310,700 41
29 Jul 2024 0 55 54 55 7,830 42,302,900 33
30 Jul 2024 0 55 54 55 10,130 54,921,700 66
31 Jul 2024 0 61 54 58 89,284 517,719,700 399
02 Aug 2024 0 58 57 57 503,048 2,867,674,100 105
05 Aug 2024 0 62 56 58 475,606 2,724,885,100 1,031
06 Aug 2024 0 58 56 57 7,606 43,335,800 97
07 Aug 2024 0 76 56 76 1,079,278 7,148,606,000 3,942
08 Aug 2024 0 102 78 102 1,968,429 18,417,394,500 12,105
09 Aug 2024 0 112 79 88 1,258,728 12,070,209,800 8,038
12 Aug 2024 88 102 88 92 845,469 8,177,638,100 7,576
13 Aug 2024 93 100 90 94 401,066 3,785,263,900 2,921
14 Aug 2024 96 106 95 103 841,689 8,549,542,900 5,790
15 Aug 2024 104 105 99 101 129,961 1,317,002,200 1,182
16 Aug 2024 103 118 101 110 637,335 6,868,637,100 4,155
19 Aug 2024 115 148 112 148 700,112 9,957,436,000 5,118
21 Aug 2024 150 168 136 141 1,306,309 20,149,761,800 12,678
22 Aug 2024 142 160 140 155 928,610 14,028,605,700 8,093
26 Sep 2024 152 154 146 147 147,101 2,195,540,900 1,317
27 Sep 2024 148 152 135 150 119,285 1,751,769,200 1,302
30 Sep 2024 152 153 143 146 37,851 556,646,200 709
01 Oct 2024 146 148 139 141 47,390 674,785,000 400
02 Oct 2024 141 144 138 138 30,038 422,305,500 447
03 Oct 2024 141 141 135 137 23,122 316,334,900 312
04 Oct 2024 137 152 136 140 102,447 1,487,462,500 1,415
07 Oct 2024 143 146 139 145 42,236 607,715,300 589
08 Oct 2024 146 147 142 142 35,071 502,599,600 296
09 Oct 2024 143 144 141 142 18,772 266,897,500 151
10 Oct 2024 143 144 139 141 44,933 629,833,200 172
11 Oct 2024 141 150 137 141 45,287 649,688,600 643
14 Oct 2024 142 142 137 140 15,683 217,806,400 179
15 Oct 2024 140 140 136 138 13,129 183,027,900 124
16 Oct 2024 138 139 137 137 18,337 251,598,100 112
17 Oct 2024 137 145 137 140 41,641 589,944,600 435
18 Oct 2024 139 152 139 149 116,578 1,731,048,200 1,283
21 Oct 2024 150 155 147 148 60,252 903,609,000 431
22 Oct 2024 147 151 143 149 42,347 622,067,300 319
23 Oct 2024 149 149 135 140 35,725 508,169,900 393
24 Oct 2024 142 145 141 142 14,893 212,610,100 142
25 Oct 2024 142 163 142 155 450,302 6,996,342,100 4,262
28 Oct 2024 156 182 154 173 740,962 12,615,000,300 8,927
29 Oct 2024 173 214 155 158 440,157 7,305,300,500 3,587
30 Oct 2024 158 165 155 157 73,293 1,161,939,800 955
31 Oct 2024 148 160 148 152 71,555 1,091,603,200 926
01 Nov 2024 152 155 139 140 45,938 662,455,000 768
04 Nov 2024 150 150 131 131 40,261 546,663,100 491
05 Nov 2024 131 132 105 119 120,335 1,359,241,600 1,332
06 Nov 2024 119 120 110 110 17,660 203,825,800 291
07 Nov 2024 110 117 107 110 24,524 274,630,600 364
08 Nov 2024 101 112 101 109 17,346 189,159,400 171
11 Nov 2024 100 110 100 107 21,958 236,382,400 199
12 Nov 2024 107 110 105 107 12,687 135,269,900 188
13 Nov 2024 110 120 110 120 48,995 569,093,500 652
14 Nov 2024 111 124 110 116 23,421 268,211,900 432
15 Nov 2024 109 116 102 107 52,351 582,024,200 295
18 Nov 2024 106 110 104 110 23,444 251,342,300 130
19 Nov 2024 101 116 101 113 19,253 217,168,000 256
20 Nov 2024 103 147 103 145 531,357 7,357,092,500 6,756
21 Nov 2024 145 147 130 132 197,289 2,668,230,000 3,637
22 Nov 2024 123 135 123 135 92,267 1,224,705,200 941
25 Nov 2024 126 141 126 140 247,482 3,368,286,500 1,477
26 Nov 2024 139 153 136 147 256,936 3,787,147,400 2,924
28 Nov 2024 138 151 138 144 254,172 3,766,172,900 1,353
29 Nov 2024 144 149 139 139 52,913 762,807,100 650
02 Dec 2024 130 142 129 131 15,820 210,468,700 368
03 Dec 2024 132 150 131 141 141,441 2,025,716,600 1,887
04 Dec 2024 141 143 132 137 40,798 560,323,800 543
05 Dec 2024 127 158 127 140 183,934 2,717,619,800 2,618
06 Dec 2024 135 158 135 154 977,999 14,694,580,100 3,062
09 Dec 2024 155 157 151 154 175,707 2,710,251,600 974
10 Dec 2024 155 156 151 152 32,189 491,693,100 433
11 Dec 2024 152 160 150 155 99,916 1,563,730,300 1,303
12 Dec 2024 157 157 150 152 37,421 573,535,500 459
13 Dec 2024 150 152 142 148 30,985 460,155,400 455
16 Dec 2024 150 150 148 149 11,432 170,463,900 126
17 Dec 2024 149 164 135 151 70,640 1,091,818,400 916
18 Dec 2024 151 156 148 151 22,592 344,829,100 343
19 Dec 2024 151 152 144 145 25,822 376,256,600 177
20 Dec 2024 150 150 142 142 30,489 436,678,800 140
23 Dec 2024 145 145 140 142 75,872 1,069,330,700 149
24 Dec 2024 142 149 140 142 3,427 48,634,700 138
27 Dec 2024 142 147 141 146 10,769 156,849,400 90
30 Dec 2024 148 150 144 145 5,022 72,952,800 95
02 Jan 2025 145 155 145 147 52,661 775,340,700 264
03 Jan 2025 147 156 147 154 14,116 213,704,400 200
06 Jan 2025 154 154 147 152 8,070 121,537,700 175
07 Jan 2025 152 152 148 149 3,761 56,126,900 71
08 Jan 2025 148 152 137 149 9,755 138,594,500 167
09 Jan 2025 148 149 141 148 3,280 48,200,900 61
10 Jan 2025 148 152 147 147 597 8,840,500 37
13 Jan 2025 147 148 147 147 2,652 39,048,000 70
14 Jan 2025 146 150 145 147 10,560 154,209,400 100
15 Jan 2025 147 149 146 148 2,807 41,171,800 49
16 Jan 2025 148 150 145 148 2,158 31,368,500 28
17 Jan 2025 148 149 145 148 2,362 34,669,500 55
20 Jan 2025 145 149 143 147 6,315 91,336,900 68
21 Jan 2025 146 147 145 147 21,764 317,195,200 91
22 Jan 2025 146 149 145 148 3,575 52,232,600 74
23 Jan 2025 148 148 146 147 1,280 18,736,400 29
24 Jan 2025 146 148 146 148 971 14,291,700 24
30 Jan 2025 146 146 144 146 7,437 108,238,100 59
31 Jan 2025 146 147 145 147 6,172 90,109,300 28
03 Feb 2025 147 148 146 148 10,426 152,804,100 67
04 Feb 2025 148 148 147 148 2,595 38,241,400 36
05 Feb 2025 148 148 146 147 4,486 66,150,700 51
06 Feb 2025 147 148 146 146 2,660 39,053,300 25
07 Feb 2025 146 146 145 146 1,350 19,575,700 15
10 Feb 2025 145 147 145 146 2,551 37,040,100 25
11 Feb 2025 145 146 145 146 3,024 44,048,200 22
12 Feb 2025 143 144 140 143 5,799 82,234,500 59
13 Feb 2025 141 143 140 142 2,882 40,649,400 34
14 Feb 2025 142 142 139 140 2,925 40,973,500 24
17 Feb 2025 140 141 138 141 8,894 123,584,800 39
18 Feb 2025 141 142 140 141 363 5,097,300 15
19 Feb 2025 141 142 138 140 538 7,474,000 16
20 Feb 2025 139 139 136 138 1,585 21,601,900 26
21 Feb 2025 136 139 136 137 186 2,564,600 14
24 Feb 2025 136 138 136 138 1,364 18,550,800 14
25 Feb 2025 138 138 124 124 34,208 436,157,800 209
26 Feb 2025 124 124 118 119 6,434 76,788,300 111
27 Feb 2025 119 120 117 119 2,086 24,694,300 41
28 Feb 2025 117 120 113 113 8,928 102,324,900 91
03 Mar 2025 114 152 114 123 560,281 6,962,514,900 3,432
04 Mar 2025 127 128 118 120 36,033 441,214,800 587
05 Mar 2025 125 126 119 124 28,490 349,891,900 311
06 Mar 2025 124 124 120 121 15,486 187,188,800 140
07 Mar 2025 121 130 120 128 59,982 750,578,000 682
10 Mar 2025 128 138 127 131 31,133 410,401,300 625
11 Mar 2025 131 133 127 133 28,317 366,677,300 252
12 Mar 2025 134 134 130 130 3,935 51,800,000 115
13 Mar 2025 129 151 129 149 32,212 457,506,000 524
14 Mar 2025 148 148 132 137 25,822 350,608,000 405
17 Mar 2025 137 144 130 144 11,872 165,083,500 213
18 Mar 2025 143 143 133 139 2,338 32,422,600 69
19 Mar 2025 140 140 131 135 2,726 36,836,000 38
20 Mar 2025 138 138 131 134 1,942 26,022,300 48
21 Mar 2025 132 135 132 135 1,435 19,047,400 35
24 Mar 2025 134 135 115 130 15,665 198,870,000 167
25 Mar 2025 130 130 125 130 344 4,375,400 23
26 Mar 2025 129 144 127 136 40,868 571,046,700 374
27 Mar 2025 137 139 134 139 5,714 78,601,500 75
08 Apr 2025 119 135 119 129 5,050 66,518,900 54
09 Apr 2025 124 135 124 130 160 2,092,800 23
10 Apr 2025 130 135 119 132 216 2,690,000 21
11 Apr 2025 129 129 120 129 63 809,500 13
14 Apr 2025 129 166 129 139 490,002 7,331,523,600 2,237
15 Apr 2025 131 149 131 139 116,573 1,714,290,300 691
16 Apr 2025 139 144 132 134 59,693 814,124,600 207
17 Apr 2025 133 133 126 130 13,795 179,705,200 141
21 Apr 2025 130 133 122 125 561,267 6,858,326,600 283
22 Apr 2025 132 134 128 130 6,088 80,143,200 177
23 Apr 2025 130 142 129 130 689,507 9,463,487,000 778
24 Apr 2025 131 132 126 126 7,303 94,061,200 176
25 Apr 2025 126 127 124 125 11,824 148,182,900 151
28 Apr 2025 125 130 121 130 445,360 5,456,477,900 263

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 30 May 2023 26 Jun 2023 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 20 Jan 2022 14 Feb 2022 Active
Proxy Voting   - 05 Jul 2021 29 Jul 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 12 Dec 2019 06 Jan 2020 Active
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 20 Apr 2018 14 May 2018 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online