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 24 Apr 2024
100.00% Scripless = 1,000,000,000.000
Local Percentage
99.87%
Foreign Percentage
0.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 53 51 51 9,028 46,209,500 88
02 May 2023 0 53 51 51 9,028 46,209,500 88
02 May 2023 0 53 51 51 9,028 46,209,500 88
02 May 2023 0 53 51 51 9,028 46,209,500 88
04 May 2023 0 52 50 52 3,676 18,580,000 48
08 May 2023 0 52 50 52 7,444 37,601,300 57
09 May 2023 0 52 51 51 6,783 34,657,300 74
10 May 2023 0 52 50 50 57,753 289,694,400 113
11 May 2023 0 51 50 51 24,427 122,181,100 58
15 May 2023 0 51 50 50 5,637 28,301,000 30
16 May 2023 0 51 50 51 5,731 28,777,000 90
17 May 2023 0 53 50 52 5,690 29,301,700 93
19 May 2023 0 52 51 52 1,504 7,733,600 24
23 May 2023 0 57 51 54 36,484 198,736,900 422
24 May 2023 0 56 51 54 14,923 79,934,000 120
25 May 2023 0 54 51 54 17,268 92,243,800 92
26 May 2023 0 72 54 72 1,234,438 8,347,134,600 8,910
29 May 2023 0 90 67 67 547,332 4,057,084,400 4,197
30 May 2023 0 69 63 63 76,998 491,698,400 741
31 May 2023 0 78 61 64 1,067,099 7,686,597,500 9,650
05 Jun 2023 0 64 58 59 64,230 383,351,700 724
06 Jun 2023 0 72 60 64 428,361 2,902,835,800 4,449
08 Jun 2023 0 68 65 66 40,658 270,592,100 499
09 Jun 2023 0 69 66 66 33,490 224,939,700 416
12 Jun 2023 0 71 66 70 114,785 797,369,200 670
13 Jun 2023 0 72 70 70 67,483 477,647,000 591
14 Jun 2023 0 71 67 69 13,656 93,060,600 218
15 Jun 2023 0 70 65 67 22,694 151,150,400 257
16 Jun 2023 0 68 66 66 5,053 33,381,500 126
19 Jun 2023 0 67 64 66 35,870 234,791,700 231
20 Jun 2023 0 67 65 66 6,202 40,583,700 116
21 Jun 2023 0 67 64 65 9,349 60,779,100 135
22 Jun 2023 0 66 64 65 15,107 98,454,500 179
23 Jun 2023 0 65 62 64 10,391 65,899,600 166
26 Jun 2023 0 64 61 64 13,141 81,423,500 233
27 Jun 2023 0 64 61 63 17,540 110,186,300 104
03 Jul 2023 0 64 62 63 11,146 70,183,600 100
04 Jul 2023 0 66 63 66 15,517 99,745,600 225
05 Jul 2023 0 67 65 66 22,081 146,367,500 128
06 Jul 2023 0 72 62 68 73,464 501,752,400 588
07 Jul 2023 0 70 66 68 11,864 81,178,900 174
10 Jul 2023 0 69 67 67 7,753 52,305,000 117
11 Jul 2023 0 70 65 67 11,704 77,994,000 129
12 Jul 2023 0 69 64 66 13,272 88,453,500 162
13 Jul 2023 0 68 60 68 15,185 102,199,100 64
14 Jul 2023 0 75 62 66 131,168 898,234,400 787
17 Jul 2023 0 67 63 67 9,050 59,158,900 131
18 Jul 2023 0 66 63 66 5,721 37,591,000 54
20 Jul 2023 0 65 61 64 14,456 92,028,700 161
21 Jul 2023 0 69 60 65 45,930 300,569,200 472
24 Jul 2023 0 66 62 65 10,249 65,846,200 93
25 Jul 2023 0 66 61 63 4,059 26,092,100 78
26 Jul 2023 0 64 61 64 12,711 81,155,900 83
27 Jul 2023 0 65 61 62 7,771 48,443,800 131
31 Jul 2023 0 64 59 62 2,322 14,399,800 41
02 Aug 2023 0 63 59 60 13,358 81,391,900 63
03 Aug 2023 0 70 51 57 82,640 495,161,900 865
07 Aug 2023 0 60 55 56 10,878 62,795,200 267
08 Aug 2023 0 63 56 61 20,693 124,996,200 280
09 Aug 2023 0 62 57 58 13,530 79,816,500 188
10 Aug 2023 0 60 56 58 3,597 21,082,300 52
11 Aug 2023 0 61 55 58 9,938 58,463,200 87
14 Aug 2023 0 59 56 59 7,696 44,517,200 101
15 Aug 2023 0 61 58 59 7,096 42,060,600 84
16 Aug 2023 0 70 58 66 126,063 834,360,400 1,492
18 Aug 2023 0 68 61 62 14,872 93,973,800 248
21 Aug 2023 0 64 57 61 7,826 48,045,200 132
22 Aug 2023 0 62 55 62 3,396 20,524,200 87
23 Aug 2023 0 63 60 61 6,465 39,453,800 77
24 Aug 2023 0 69 59 63 9,385 60,372,700 150
25 Aug 2023 0 66 61 61 11,096 69,336,300 160
28 Aug 2023 0 62 60 62 3,149 19,181,700 96
29 Aug 2023 0 62 56 62 4,312 26,586,900 44
30 Aug 2023 0 64 57 63 17,230 106,671,200 83
31 Aug 2023 0 73 62 63 39,079 255,854,800 434
01 Sep 2023 0 65 63 63 1,884 11,967,800 76
04 Sep 2023 0 63 60 62 2,474 15,104,700 72
05 Sep 2023 0 68 60 62 3,661 22,912,200 151
06 Sep 2023 0 66 61 63 3,677 22,982,200 55
08 Sep 2023 0 63 58 60 10,226 61,930,000 75
11 Sep 2023 0 61 59 61 2,226 13,377,000 55
12 Sep 2023 0 62 60 62 1,546 9,507,900 31
13 Sep 2023 0 62 60 61 11,879 72,495,500 41
14 Sep 2023 0 61 60 61 5,721 34,343,100 27
18 Sep 2023 0 62 61 62 1,138 6,995,900 28
20 Sep 2023 0 62 60 61 4,369 26,643,200 34
21 Sep 2023 0 62 60 61 818 5,047,800 18
25 Sep 2023 0 65 61 63 4,453 27,804,000 79
26 Sep 2023 0 62 60 61 2,799 17,078,200 50
27 Sep 2023 0 62 60 60 842 5,077,400 64
29 Sep 2023 0 61 60 61 1,726 10,372,000 24
02 Oct 2023 0 69 60 63 15,517 100,469,800 192
03 Oct 2023 0 66 61 62 17,528 109,908,100 153
05 Oct 2023 0 83 63 83 382,893 2,971,141,200 3,110
06 Oct 2023 0 110 87 104 2,022,221 20,628,681,000 13,758
10 Oct 2023 0 93 79 84 515,659 4,361,808,300 4,829
11 Oct 2023 0 88 78 83 195,626 1,665,619,600 1,514
12 Oct 2023 0 85 79 81 60,769 495,957,900 709
13 Oct 2023 0 82 76 77 87,993 690,257,700 785
16 Oct 2023 0 91 77 84 398,036 3,389,699,900 3,885
17 Oct 2023 0 85 79 80 84,049 684,728,200 1,167
18 Oct 2023 0 84 74 80 67,492 542,243,400 815
19 Oct 2023 0 86 71 74 142,057 1,128,201,300 1,489
20 Oct 2023 0 76 67 74 34,813 253,961,000 371
23 Oct 2023 0 79 71 73 82,999 618,672,700 1,074
24 Oct 2023 0 78 71 71 75,625 555,389,700 1,242
25 Oct 2023 0 73 69 70 46,897 330,856,600 566
26 Oct 2023 0 71 68 69 32,170 223,881,200 330
27 Oct 2023 0 83 68 73 567,677 4,406,615,100 5,688
30 Oct 2023 0 75 70 70 60,486 434,798,200 626
31 Oct 2023 0 71 66 67 37,712 254,936,200 452
01 Nov 2023 0 73 66 67 79,249 551,021,500 923
02 Nov 2023 0 69 65 67 25,690 172,395,100 276
03 Nov 2023 0 68 66 66 11,481 76,728,000 163
06 Nov 2023 0 68 66 67 13,794 91,843,300 221
07 Nov 2023 0 68 65 66 9,718 64,340,800 146
08 Nov 2023 0 67 61 65 13,823 90,069,100 154
09 Nov 2023 0 66 60 64 9,534 61,141,300 154
10 Nov 2023 0 64 62 63 16,183 101,939,500 131
13 Nov 2023 0 64 60 63 13,860 87,284,700 114
14 Nov 2023 0 79 61 69 529,708 3,903,567,800 6,138
15 Nov 2023 0 70 63 67 65,099 438,911,400 661
16 Nov 2023 0 78 63 71 220,166 1,596,059,100 2,435
17 Nov 2023 0 75 69 70 80,942 579,607,000 825
20 Nov 2023 0 72 68 70 51,226 357,765,400 446
21 Nov 2023 0 72 66 66 88,062 609,095,400 556
22 Nov 2023 0 75 64 70 235,321 1,681,769,700 1,817
23 Nov 2023 0 72 67 70 45,394 318,887,700 386
24 Nov 2023 0 72 68 70 27,943 196,937,400 243
27 Nov 2023 0 70 67 67 17,344 117,563,600 257
28 Nov 2023 0 72 67 69 32,111 222,174,500 346
29 Nov 2023 0 73 68 70 64,086 450,698,500 367
30 Nov 2023 0 75 70 71 107,609 782,329,600 1,018
01 Dec 2023 0 77 70 72 68,928 503,810,900 872
04 Dec 2023 0 74 70 71 17,030 121,428,400 182
05 Dec 2023 0 74 70 73 31,308 225,335,900 250
06 Dec 2023 0 75 70 70 25,415 183,264,500 252
07 Dec 2023 0 73 67 69 58,598 417,422,500 400
08 Dec 2023 0 71 68 69 7,617 52,811,800 129
11 Dec 2023 0 70 63 66 22,597 151,427,100 261
12 Dec 2023 0 67 63 63 10,013 64,206,700 154
13 Dec 2023 0 65 61 62 9,522 60,178,700 149
14 Dec 2023 0 66 61 66 8,392 53,536,300 138
15 Dec 2023 0 66 63 63 7,397 47,147,900 113
18 Dec 2023 0 65 50 54 70,021 381,198,200 416
19 Dec 2023 0 57 53 55 22,565 123,635,600 251
20 Dec 2023 0 58 54 57 9,056 51,281,800 170
21 Dec 2023 0 63 57 59 11,360 67,128,300 219
22 Dec 2023 0 60 57 57 8,688 50,552,600 112
27 Dec 2023 0 63 57 57 23,873 142,248,800 329
29 Dec 2023 0 73 57 61 309,015 2,017,710,600 2,720
02 Jan 2024 0 71 61 63 314,635 2,070,898,500 2,589
03 Jan 2024 0 64 61 63 41,542 257,398,200 455
04 Jan 2024 0 66 62 63 42,743 273,508,600 410
05 Jan 2024 0 64 61 61 18,042 111,895,300 235
08 Jan 2024 0 63 61 61 10,345 63,633,600 106
09 Jan 2024 0 62 58 60 39,327 234,202,300 420
10 Jan 2024 0 60 57 58 13,922 81,491,200 151
11 Jan 2024 0 64 58 61 88,269 541,281,000 1,096
12 Jan 2024 0 62 59 59 27,872 168,312,900 236
15 Jan 2024 0 61 59 60 48,132 289,671,000 237
16 Jan 2024 0 62 59 61 32,338 197,324,600 171
17 Jan 2024 0 62 60 60 37,018 223,979,700 141
18 Jan 2024 0 61 59 59 18,485 111,138,900 94
19 Jan 2024 0 62 59 61 63,334 381,827,100 196
22 Jan 2024 0 62 59 60 12,637 75,833,800 77
24 Jan 2024 0 59 57 58 11,565 67,283,200 105
25 Jan 2024 0 59 58 59 13,621 80,197,500 63
26 Jan 2024 0 59 55 57 37,024 211,590,100 174
29 Jan 2024 0 61 55 57 60,830 352,022,500 675
30 Jan 2024 0 58 56 56 6,479 36,374,300 69
31 Jan 2024 0 57 55 56 6,048 33,900,500 89
01 Feb 2024 0 58 55 55 7,472 41,376,500 88
02 Feb 2024 0 57 50 51 42,076 216,583,500 247
05 Feb 2024 0 52 51 52 8,553 43,846,500 156
06 Feb 2024 0 53 51 53 9,458 49,409,600 98
07 Feb 2024 0 56 53 53 20,512 111,399,800 236
12 Feb 2024 0 54 52 53 9,696 51,275,500 98
13 Feb 2024 0 53 51 53 8,396 43,676,400 78
15 Feb 2024 0 53 51 51 10,749 55,767,500 117
16 Feb 2024 0 53 51 53 3,641 18,917,100 68
19 Feb 2024 0 55 51 53 6,456 34,131,900 64
20 Feb 2024 0 61 52 56 185,781 1,062,723,300 1,280
21 Feb 2024 0 73 54 66 1,087,605 7,283,685,400 6,636
22 Feb 2024 0 69 63 63 294,795 1,940,977,700 1,788
23 Feb 2024 0 69 62 62 172,258 1,124,059,300 2,886
26 Feb 2024 0 65 56 59 63,686 379,267,000 556
27 Feb 2024 0 60 53 54 89,981 499,672,200 723
28 Feb 2024 0 61 50 58 256,201 1,493,101,500 2,088
29 Feb 2024 0 62 55 56 129,908 762,560,000 1,114
01 Mar 2024 0 59 55 56 38,024 215,298,100 370
04 Mar 2024 0 56 54 55 19,878 109,492,700 218
05 Mar 2024 0 56 54 55 8,458 46,437,400 150
06 Mar 2024 0 56 54 55 12,868 70,075,300 155
07 Mar 2024 0 59 55 58 41,180 235,621,300 330
08 Mar 2024 0 60 57 58 37,721 220,535,000 245
13 Mar 2024 0 58 55 57 20,629 117,172,200 210
14 Mar 2024 0 61 56 58 37,710 221,635,100 297
15 Mar 2024 0 64 53 56 75,745 426,356,200 393
18 Mar 2024 0 57 55 55 4,729 26,259,000 67
19 Mar 2024 0 57 51 56 6,159 34,023,200 68
20 Mar 2024 0 59 55 57 13,637 77,765,700 141
21 Mar 2024 0 58 53 57 3,903 22,236,300 39
22 Mar 2024 0 58 53 56 5,013 28,159,500 51
25 Mar 2024 0 58 55 57 7,799 44,200,300 63
26 Mar 2024 0 58 56 56 8,554 48,182,600 89
27 Mar 2024 0 57 56 57 5,448 30,714,900 63
28 Mar 2024 0 58 55 56 14,144 79,095,800 77
01 Apr 2024 0 57 54 57 17,305 95,973,000 92
02 Apr 2024 0 57 55 57 6,777 38,139,400 56
03 Apr 2024 0 57 55 55 14,488 80,344,200 66
04 Apr 2024 0 57 54 56 17,267 96,083,400 106
17 Apr 2024 0 56 54 55 7,505 41,235,000 64
19 Apr 2024 0 56 55 56 1,087 6,014,800 18
22 Apr 2024 0 56 54 55 6,105 33,400,300 36
23 Apr 2024 0 55 53 54 5,195 27,854,000 65
24 Apr 2024 0 55 53 54 6,624 35,289,600 43

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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