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 14 Oct 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
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
25 Apr 2024 0 54 52 53 9,491 50,424,100 82
26 Apr 2024 0 55 53 53 9,614 51,166,200 58
02 May 2024 0 55 50 53 21,353 110,365,500 126
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

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