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 25 Jan 2022
100.00% Scripless = 1,000,000,000.000
Local Percentage
99.96%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 188 165 188 229 3,798,000 19
03 Feb 2021 0 202 180 192 1,277 23,344,200 27
04 Feb 2021 0 192 180 180 424 7,686,900 30
05 Feb 2021 0 190 180 188 119 2,211,700 19
10 Feb 2021 0 199 177 188 273 4,874,400 13
16 Feb 2021 0 187 165 168 1,747 29,231,200 86
17 Feb 2021 0 178 162 173 301 4,967,900 42
18 Feb 2021 0 173 161 161 1,517 24,510,400 76
19 Feb 2021 0 168 161 161 231 3,738,900 29
22 Feb 2021 0 171 161 166 747 12,131,100 34
23 Feb 2021 0 176 161 165 484 7,869,500 37
26 Feb 2021 0 167 157 160 1,230 19,458,700 56
01 Mar 2021 0 170 158 166 777 12,444,500 35
02 Mar 2021 0 176 155 157 612 9,711,400 62
04 Mar 2021 0 172 160 162 911 14,654,100 36
05 Mar 2021 0 172 160 167 1,154 19,035,200 53
09 Mar 2021 0 188 168 174 2,429 43,174,200 102
10 Mar 2021 0 175 162 174 676 11,166,700 57
15 Mar 2021 0 171 165 169 814 13,675,700 35
16 Mar 2021 0 179 162 168 464 7,691,300 54
17 Mar 2021 0 178 165 169 347 5,870,400 28
18 Mar 2021 0 179 163 168 435 7,284,200 26
23 Mar 2021 0 171 166 166 81 1,357,000 26
24 Mar 2021 0 172 160 166 259 4,357,400 28
26 Mar 2021 0 194 160 175 1,327 22,970,600 81
29 Mar 2021 0 176 163 163 750 12,330,100 71
31 Mar 2021 0 170 157 164 297 4,735,400 18
05 Apr 2021 0 169 153 155 422 6,542,700 21
07 Apr 2021 0 155 148 152 1,590 23,866,200 38
08 Apr 2021 0 160 153 154 335 5,170,000 16
14 Apr 2021 0 155 151 153 251 3,801,400 15
16 Apr 2021 0 155 151 155 45 694,200 16
21 Apr 2021 0 163 156 156 212 3,346,400 28
22 Apr 2021 0 166 152 159 97 1,543,400 24
30 Apr 2021 0 160 148 158 725 10,981,400 36
04 May 2021 0 195 155 176 2,556 42,461,800 86
05 May 2021 0 191 170 170 4,737 86,409,800 214
07 May 2021 0 180 167 175 549 9,532,300 41
10 May 2021 0 185 168 174 294 5,029,500 36
17 May 2021 0 172 160 165 1,391 22,399,100 41
18 May 2021 0 175 157 160 256 4,091,800 32
27 May 2021 0 171 152 163 1,726 27,974,200 105
31 May 2021 0 161 153 159 806 12,614,800 31
02 Jun 2021 0 159 158 159 223 3,538,400 21
03 Jun 2021 0 159 155 155 252 3,965,500 27
04 Jun 2021 0 165 151 153 522 7,998,000 42
07 Jun 2021 0 163 150 153 612 9,356,800 34
08 Jun 2021 0 163 150 150 246 3,716,900 24
09 Jun 2021 0 161 146 156 340 5,073,100 23
10 Jun 2021 0 210 146 210 28,267 527,062,400 398
11 Jun 2021 0 262 220 262 60,337 1,539,250,200 1,284
14 Jun 2021 0 302 244 244 60,924 1,669,855,000 1,366
16 Jun 2021 0 248 214 214 4,637 99,385,800 114
17 Jun 2021 0 206 200 202 10,147 203,112,200 206
18 Jun 2021 0 242 188 188 71,966 1,532,695,300 1,693
21 Jun 2021 0 198 175 183 12,798 226,125,600 360
22 Jun 2021 0 183 171 171 4,542 78,443,700 186
23 Jun 2021 0 214 160 164 131,999 2,536,279,200 2,987
24 Jun 2021 0 174 153 158 15,365 241,210,600 323
25 Jun 2021 0 212 154 212 36,293 723,603,700 682
28 Jun 2021 0 264 198 218 475,729 11,787,798,500 7,811
29 Jun 2021 0 220 204 204 3,777 79,881,200 106
30 Jun 2021 0 195 190 190 48,389 919,956,100 545
01 Jul 2021 0 190 177 177 5,937 105,412,400 187
02 Jul 2021 0 186 166 173 13,407 235,116,400 541
05 Jul 2021 0 232 175 232 84,638 1,858,368,600 2,141
06 Jul 2021 0 278 216 216 102,437 2,464,732,800 2,895
07 Jul 2021 0 238 202 214 26,272 573,305,000 855
08 Jul 2021 0 220 206 216 6,299 133,486,400 272
09 Jul 2021 0 226 202 202 6,217 129,399,400 216
12 Jul 2021 0 238 204 214 33,603 750,923,400 1,168
13 Jul 2021 0 234 204 214 4,545 97,428,400 202
14 Jul 2021 0 214 202 202 2,383 48,644,000 139
15 Jul 2021 0 222 190 193 4,138 80,352,600 181
16 Jul 2021 0 202 192 195 1,238 23,937,500 94
19 Jul 2021 0 204 191 192 1,126 21,661,400 70
21 Jul 2021 0 192 188 190 1,303 24,678,700 84
22 Jul 2021 0 226 182 206 15,133 309,974,300 511
23 Jul 2021 0 212 193 194 4,609 92,213,200 260
26 Jul 2021 0 218 185 204 6,684 136,852,700 229
27 Jul 2021 0 230 192 198 57,345 1,215,635,000 1,459
28 Jul 2021 0 208 194 204 7,289 147,391,500 223
29 Jul 2021 0 206 196 196 3,726 73,555,700 163
30 Jul 2021 0 202 189 194 2,228 43,361,100 135
02 Aug 2021 0 199 191 196 1,645 31,710,000 93
03 Aug 2021 0 200 190 190 3,013 58,940,100 133
04 Aug 2021 0 196 185 189 2,329 43,839,000 151
05 Aug 2021 0 189 185 188 2,739 51,073,300 103
06 Aug 2021 0 188 182 186 523 9,751,000 51
09 Aug 2021 0 194 185 193 9,738 184,573,600 221
10 Aug 2021 0 196 184 184 5,418 104,076,300 193
12 Aug 2021 0 194 172 173 5,174 90,323,000 226
13 Aug 2021 0 183 173 177 482 8,409,600 55
16 Aug 2021 0 177 170 171 915 15,707,200 71
18 Aug 2021 0 170 167 168 2,095 35,088,100 66
19 Aug 2021 0 179 160 165 3,657 59,696,900 123
23 Aug 2021 0 180 172 178 869 15,411,900 48
24 Aug 2021 0 193 174 181 4,373 81,735,700 161
27 Aug 2021 0 182 169 170 3,166 54,217,700 143
30 Aug 2021 0 178 167 178 2,745 47,654,800 72
03 Sep 2021 0 180 174 174 1,211 21,196,400 66
07 Sep 2021 0 180 170 178 709 12,275,700 42
08 Sep 2021 0 178 173 175 261 4,533,600 18
09 Sep 2021 0 174 172 174 242 4,188,200 26
10 Sep 2021 0 179 171 175 757 13,163,200 55
13 Sep 2021 0 179 170 170 1,250 21,305,900 55
14 Sep 2021 0 180 168 172 796 13,549,400 54
15 Sep 2021 0 175 169 169 1,738 29,552,900 71
16 Sep 2021 0 222 169 188 213,080 4,300,847,200 4,559
17 Sep 2021 0 200 175 175 35,730 653,070,100 929
20 Sep 2021 0 176 167 171 4,553 77,565,500 253
21 Sep 2021 0 183 162 169 33,882 593,840,200 1,283
22 Sep 2021 0 178 164 164 7,812 131,750,600 248
23 Sep 2021 0 174 164 170 3,206 54,128,000 128
24 Sep 2021 0 172 166 170 5,366 91,089,000 90
27 Sep 2021 0 189 167 170 41,103 732,669,500 918
28 Sep 2021 0 172 164 165 5,929 98,429,600 197
29 Sep 2021 0 175 161 163 2,236 36,739,000 118
01 Oct 2021 0 170 160 170 5,890 96,875,300 181
04 Oct 2021 0 179 164 165 35,618 613,548,400 1,165
05 Oct 2021 0 170 163 165 4,328 71,252,000 407
06 Oct 2021 0 168 163 166 1,309 21,585,600 73
07 Oct 2021 0 168 163 163 1,864 30,485,100 74
08 Oct 2021 0 173 163 166 576 9,527,000 52
11 Oct 2021 0 169 163 168 2,979 48,717,600 125
13 Oct 2021 0 167 160 164 1,560 25,125,100 44
14 Oct 2021 0 164 160 161 2,759 44,511,100 86
15 Oct 2021 0 165 158 158 3,826 61,145,000 99
18 Oct 2021 0 168 158 167 2,545 41,360,700 113
19 Oct 2021 0 166 162 165 775 12,781,400 49
21 Oct 2021 0 167 157 157 61,823 994,924,700 88
22 Oct 2021 0 164 158 163 713 11,565,000 45
25 Oct 2021 0 164 161 162 60,800 990,966,300 75
26 Oct 2021 0 164 161 162 598 9,668,100 27
29 Oct 2021 0 162 159 162 954 15,308,500 46
01 Nov 2021 0 162 159 160 5,994 96,709,200 61
02 Nov 2021 0 194 160 183 74,202 1,319,914,400 1,281
03 Nov 2021 0 186 171 174 66,960 1,159,375,700 882
04 Nov 2021 0 196 170 172 56,846 1,018,013,000 1,237
05 Nov 2021 0 176 165 169 8,991 151,689,800 312
08 Nov 2021 0 170 163 169 5,352 88,767,600 197
09 Nov 2021 0 170 160 168 5,803 95,564,100 249
10 Nov 2021 0 178 164 171 37,402 645,750,600 1,300
11 Nov 2021 0 172 163 163 10,579 175,600,800 305
12 Nov 2021 0 170 157 162 11,977 196,298,900 315
15 Nov 2021 0 164 159 161 4,363 69,938,700 142
16 Nov 2021 0 161 159 161 1,639 26,275,600 76
17 Nov 2021 0 179 159 162 13,820 226,931,900 359
18 Nov 2021 0 164 159 163 4,298 68,954,900 145
19 Nov 2021 0 165 161 164 2,161 35,052,900 65
22 Nov 2021 0 164 161 163 12,118 197,445,200 98
23 Nov 2021 0 165 160 163 5,387 87,186,300 155
24 Nov 2021 0 164 161 162 1,444 23,404,400 56
25 Nov 2021 0 162 159 162 7,147 114,393,200 127
29 Nov 2021 0 163 159 159 2,240 36,054,700 57
30 Nov 2021 0 214 155 212 250,865 4,544,160,400 4,486
01 Dec 2021 0 198 198 198 6,788 134,402,400 124
02 Dec 2021 0 248 185 185 765,457 16,438,862,200 11,164
03 Dec 2021 0 200 173 176 140,385 2,552,250,100 2,399
06 Dec 2021 0 177 164 167 16,427 275,557,100 497
07 Dec 2021 0 169 162 169 8,044 133,358,500 353
08 Dec 2021 0 172 163 165 10,585 176,538,900 290
09 Dec 2021 0 214 163 176 728,947 13,910,415,900 10,821
10 Dec 2021 0 179 164 168 61,878 1,053,670,000 1,199
13 Dec 2021 0 177 167 173 32,526 559,122,100 817
14 Dec 2021 0 182 171 172 46,206 814,334,100 939
15 Dec 2021 0 172 166 170 20,975 353,115,300 589
16 Dec 2021 0 174 165 166 25,283 422,754,800 296
17 Dec 2021 0 191 166 182 442,850 8,052,077,000 6,564
20 Dec 2021 0 198 170 170 373,566 6,984,855,400 6,145
21 Dec 2021 0 208 168 208 618,523 12,034,523,600 7,765
22 Dec 2021 0 210 195 196 158,547 3,208,415,100 2,817
23 Dec 2021 0 199 183 183 139,397 2,639,252,500 1,968
24 Dec 2021 0 183 173 174 29,119 512,372,100 692
27 Dec 2021 0 183 170 175 36,253 633,338,500 829
28 Dec 2021 0 180 173 178 16,722 293,827,400 449
29 Dec 2021 0 180 173 177 18,826 329,784,200 372
30 Dec 2021 0 177 171 174 12,848 222,407,100 300
03 Jan 2022 0 174 171 172 6,667 114,801,900 321
04 Jan 2022 0 191 171 181 192,316 3,546,805,700 2,751
05 Jan 2022 0 182 169 169 45,867 798,661,900 943
06 Jan 2022 0 175 165 172 13,888 235,046,000 338
07 Jan 2022 0 175 169 170 13,169 225,362,000 284
10 Jan 2022 0 171 167 168 8,552 144,041,500 232
11 Jan 2022 0 171 166 168 6,781 113,989,500 204
12 Jan 2022 0 170 161 162 19,888 325,571,700 336
13 Jan 2022 0 168 160 165 10,178 166,791,900 318
14 Jan 2022 0 166 162 163 2,079 34,286,000 109
17 Jan 2022 0 165 160 162 3,125 50,470,900 122
18 Jan 2022 0 169 160 161 4,749 77,620,200 187
19 Jan 2022 0 163 159 159 3,912 62,629,000 120
20 Jan 2022 0 165 159 161 4,618 74,446,200 131
21 Jan 2022 0 188 156 160 369,623 6,439,154,600 11,679
24 Jan 2022 0 162 155 157 20,995 332,681,100 516
25 Jan 2022 0 160 155 157 14,598 229,090,500 269

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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