Informasi Saham LIFE PT Asuransi Jiwa Sinarmas MSIG Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	11	12
14010	Ps Ratio	4	4	4	3
40001	Market Cap	8	12,652,500,000,000	12,652,500,000,000	10,867,500,000,000
14012	Pb Ratio	11	2	2	1
14008	Pe Ratio	25	100	49	53
40002	Enterprise Value	29	11,886,381,000,000	11,778,090,000,000	9,690,592,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	11	14	14	15	12
14010	Ps Ratio	4	4	4	4	4	4	3
40001	Market Cap	8	12,652,500,000,000	12,652,500,000,000	12,705,000,000,000	12,915,000,000,000	12,127,500,000,000	10,867,500,000,000
14012	Pb Ratio	11	2	2	2	2	2	1
14008	Pe Ratio	25	100	49	38	43	33	53
40002	Enterprise Value	29	11,886,381,000,000	11,778,090,000,000	11,921,253,000,000	12,033,161,000,000	10,772,978,000,000	9,690,592,000,000

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	0	0	-7,219,000,000	-4,524,000,000	0
20091	Net Income	126,488,000,000	-3,760,000,000	367,773,000,000	73,824,000,000	330,939,000,000
29004	Basic E P S	60	0	175	35	158
20007	Amortization	2,627,000,000	623,000,000	2,314,000,000	2,292,000,000	2,330,000,000
29009	Diluted E P S	60	0	175	35	158
20136	Pretax Income	199,111,000,000	15,042,000,000	428,661,000,000	139,225,000,000	404,484,000,000
20145	Tax Provision	72,623,000,000	18,802,000,000	60,888,000,000	65,401,000,000	73,545,000,000
20100	Total Revenue	3,458,632,000,000	1,029,422,000,000	3,419,331,000,000	4,039,231,000,000	4,351,203,000,000
20164	Total Expenses	3,259,521,000,000	1,014,380,000,000	2,990,670,000,000	3,900,006,000,000	3,946,719,000,000
20177	Interest Income	752,200,000,000	173,364,000,000	653,601,000,000	613,773,000,000	707,587,000,000
20316	Normalized Income	182,601,482,068	66,187,280,000	397,861,576,078	66,481,860,000	330,053,733,839
20112	Operating Revenue	3,458,632,000,000	1,029,422,000,000	3,419,331,000,000	4,039,231,000,000	4,351,203,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	5,951,000,000	-7,624,000,000	20,029,000,000	23,976,000,000	17,290,000,000
20416	Total Unusual Items	-88,331,000,000	-89,676,000,000	-35,070,000,000	9,413,000,000	1,082,000,000
29010	Basic Average Shares	2,100,000,000	0	2,100,000,000	2,100,000,000	2,100,000,000
20117	Other Income Expense	-11,011,000,000	-2,983,000,000	79,957,000,000	2,012,000,000	-532,000,000
20269	Other Special Charges	88,331,000,000	89,676,000,000	35,070,000,000	-4,889,000,000	-1,082,000,000
20287	Rent And Landing Fees	3,549,000,000	2,385,000,000	4,855,000,000	5,927,000,000	5,192,000,000
29011	Diluted Average Shares	2,100,000,000	0	2,100,000,000	2,100,000,000	2,100,000,000
20162	Special Income Charges	-88,331,000,000	-89,676,000,000	-35,070,000,000	9,413,000,000	1,082,000,000
20315	Reconciled Depreciation	37,184,000,000	8,453,000,000	35,110,000,000	38,778,000,000	43,195,000,000
20312	Other Operating Expenses	-4,126,000,000	-6,258,000,000	-58,194,000,000	35,614,000,000	394,000,000
20440	Rent Expense Supplemental	3,549,000,000	2,385,000,000	4,855,000,000	5,927,000,000	5,192,000,000
20419	Tax Effect Of Unusual Items	-32,217,517,932	-19,728,720,000	-4,981,423,922	2,070,860,000	196,733,839
20018	Depreciation Income Statement	34,557,000,000	7,830,000,000	32,796,000,000	36,486,000,000	40,865,000,000
20075	Interest Income Non Operating	5,951,000,000	-7,624,000,000	20,029,000,000	23,976,000,000	17,290,000,000
20158	Selling And Marketing Expense	88,397,000,000	33,916,000,000	72,672,000,000	34,630,000,000	50,640,000,000
20093	Net Income Common Stockholders	126,488,000,000	-3,760,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20094	Net Income Continuous Operations	126,488,000,000	-3,760,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20045	General And Administrative Expense	102,727,000,000	-50,922,000,000	78,641,000,000	99,392,000,000	69,471,000,000
20159	Selling General And Administration	191,124,000,000	-17,006,000,000	151,313,000,000	134,022,000,000	120,111,000,000
20424	Diluted N I Availto Com Stockholders	126,488,000,000	-3,760,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20417	Total Unusual Items Excluding Goodwill	-88,331,000,000	-89,676,000,000	-35,070,000,000	9,413,000,000	1,082,000,000
20077	Net Non Operating Interest Income Expense	5,951,000,000	-7,624,000,000	20,029,000,000	23,976,000,000	17,290,000,000
20346	Net Income Including Noncontrolling Interests	126,488,000,000	-3,760,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20019	Depreciation And Amortization In Income Statement	37,184,000,000	8,453,000,000	35,110,000,000	38,778,000,000	43,195,000,000
20309	Net Income From Continuing And Discontinued Operation	126,488,000,000	-3,760,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20331	Net Income From Continuing Operation Net Minority Interest	126,488,000,000	-3,760,000,000	367,773,000,000	73,824,000,000	330,939,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	0	0	0	0	0	-7,219,000,000	-4,524,000,000	0
20091	Net Income	126,488,000,000	-3,760,000,000	-27,710,000,000	90,275,000,000	67,683,000,000	367,773,000,000	73,824,000,000	330,939,000,000
29004	Basic E P S	60	0	122	0	32	175	35	158
20007	Amortization	2,627,000,000	623,000,000	734,000,000	646,000,000	624,000,000	2,314,000,000	2,292,000,000	2,330,000,000
29009	Diluted E P S	60	0	122	0	32	175	35	158
20136	Pretax Income	199,111,000,000	15,042,000,000	24,260,000,000	74,975,000,000	84,834,000,000	428,661,000,000	139,225,000,000	404,484,000,000
20145	Tax Provision	72,623,000,000	18,802,000,000	51,970,000,000	-15,300,000,000	17,151,000,000	60,888,000,000	65,401,000,000	73,545,000,000
20100	Total Revenue	3,458,632,000,000	1,029,422,000,000	865,170,000,000	867,029,000,000	697,011,000,000	3,419,331,000,000	4,039,231,000,000	4,351,203,000,000
20164	Total Expenses	3,259,521,000,000	1,014,380,000,000	840,910,000,000	792,054,000,000	612,177,000,000	2,990,670,000,000	3,900,006,000,000	3,946,719,000,000
20177	Interest Income	752,200,000,000	173,364,000,000	170,942,000,000	206,310,000,000	201,584,000,000	653,601,000,000	613,773,000,000	707,587,000,000
20316	Normalized Income	182,601,482,068	66,187,280,000	-28,057,100,000	90,032,420,000	67,213,078,895	397,861,576,078	66,481,860,000	330,053,733,839
20112	Operating Revenue	3,458,632,000,000	1,029,422,000,000	865,170,000,000	867,029,000,000	697,011,000,000	3,419,331,000,000	4,039,231,000,000	4,351,203,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	5,951,000,000	-7,624,000,000	4,054,000,000	4,511,000,000	5,010,000,000	20,029,000,000	23,976,000,000	17,290,000,000
20416	Total Unusual Items	-88,331,000,000	-89,676,000,000	445,000,000	311,000,000	589,000,000	-35,070,000,000	9,413,000,000	1,082,000,000
29010	Basic Average Shares	2,100,000,000	0	2,100,000,000	0	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000
20117	Other Income Expense	-11,011,000,000	-2,983,000,000	14,155,000,000	-711,000,000	-21,472,000,000	79,957,000,000	2,012,000,000	-532,000,000
20269	Other Special Charges	88,331,000,000	89,676,000,000	-445,000,000	-311,000,000	-589,000,000	35,070,000,000	-4,889,000,000	-1,082,000,000
20287	Rent And Landing Fees	3,549,000,000	2,385,000,000	61,000,000	574,000,000	529,000,000	4,855,000,000	5,927,000,000	5,192,000,000
29011	Diluted Average Shares	2,100,000,000	0	2,100,000,000	0	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000
20162	Special Income Charges	-88,331,000,000	-89,676,000,000	445,000,000	311,000,000	589,000,000	-35,070,000,000	9,413,000,000	1,082,000,000
20315	Reconciled Depreciation	37,184,000,000	8,453,000,000	9,671,000,000	9,644,000,000	9,416,000,000	35,110,000,000	38,778,000,000	43,195,000,000
20312	Other Operating Expenses	-4,126,000,000	-6,258,000,000	-34,460,000,000	32,313,000,000	4,279,000,000	-58,194,000,000	35,614,000,000	394,000,000
20440	Rent Expense Supplemental	3,549,000,000	2,385,000,000	61,000,000	574,000,000	529,000,000	4,855,000,000	5,927,000,000	5,192,000,000
20419	Tax Effect Of Unusual Items	-32,217,517,932	-19,728,720,000	97,900,000	68,420,000	119,078,895	-4,981,423,922	2,070,860,000	196,733,839
20018	Depreciation Income Statement	34,557,000,000	7,830,000,000	8,937,000,000	8,998,000,000	8,792,000,000	32,796,000,000	36,486,000,000	40,865,000,000
20075	Interest Income Non Operating	5,951,000,000	-7,624,000,000	4,054,000,000	4,511,000,000	5,010,000,000	20,029,000,000	23,976,000,000	17,290,000,000
20158	Selling And Marketing Expense	88,397,000,000	33,916,000,000	21,548,000,000	17,080,000,000	15,853,000,000	72,672,000,000	34,630,000,000	50,640,000,000
20093	Net Income Common Stockholders	126,488,000,000	-3,760,000,000	-27,710,000,000	90,275,000,000	67,683,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20094	Net Income Continuous Operations	126,488,000,000	-3,760,000,000	-27,710,000,000	90,275,000,000	67,683,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20045	General And Administrative Expense	102,727,000,000	-50,922,000,000	112,866,000,000	19,909,000,000	20,874,000,000	78,641,000,000	99,392,000,000	69,471,000,000
20159	Selling General And Administration	191,124,000,000	-17,006,000,000	134,414,000,000	36,989,000,000	36,727,000,000	151,313,000,000	134,022,000,000	120,111,000,000
20424	Diluted N I Availto Com Stockholders	126,488,000,000	-3,760,000,000	-27,710,000,000	90,275,000,000	67,683,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20417	Total Unusual Items Excluding Goodwill	-88,331,000,000	-89,676,000,000	445,000,000	311,000,000	589,000,000	-35,070,000,000	9,413,000,000	1,082,000,000
20077	Net Non Operating Interest Income Expense	5,951,000,000	-7,624,000,000	4,054,000,000	4,511,000,000	5,010,000,000	20,029,000,000	23,976,000,000	17,290,000,000
20346	Net Income Including Noncontrolling Interests	126,488,000,000	-3,760,000,000	-27,710,000,000	90,275,000,000	67,683,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20019	Depreciation And Amortization In Income Statement	37,184,000,000	8,453,000,000	9,671,000,000	9,644,000,000	9,416,000,000	35,110,000,000	38,778,000,000	43,195,000,000
20309	Net Income From Continuing And Discontinued Operation	126,488,000,000	-3,760,000,000	-27,710,000,000	90,275,000,000	67,683,000,000	367,773,000,000	73,824,000,000	330,939,000,000
20331	Net Income From Continuing Operation Net Minority Interest	126,488,000,000	-3,760,000,000	-27,710,000,000	90,275,000,000	67,683,000,000	367,773,000,000	73,824,000,000	330,939,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	5,744,000,000	6,893,000,000	8,739,000,000	9,011,000,000
23165	Payables	204,829,000,000	252,468,000,000	220,411,000,000	200,408,000,000
23139	Net P P E	171,817,000,000	187,916,000,000	215,882,000,000	196,008,000,000
23386	Total Debt	14,696,000,000	9,050,000,000	20,474,000,000	34,787,000,000
23100	Gross P P E	364,598,000,000	350,097,000,000	354,052,000,000	355,655,000,000
23038	Common Stock	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000
23329	Other Assets	280,152,000,000	309,780,000,000	341,217,000,000	365,585,000,000
23532	Share Issued	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000
23220	Total Assets	14,953,956,000,000	15,536,442,000,000	16,344,767,000,000	15,847,556,000,000
23027	Capital Stock	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000
23382	Other Payable	80,693,000,000	113,451,000,000	101,313,000,000	78,973,000,000
23179	Prepaid Assets	154,884,000,000	108,308,000,000	54,990,000,000	18,557,000,000
23000	Accounts Payable	115,458,000,000	132,289,000,000	114,200,000,000	118,602,000,000
23245	Invested Capital	7,491,535,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23340	Other Properties	26,478,000,000	30,265,000,000	38,538,000,000	50,892,000,000
23291	Dividends Payable	0	0	0	0
23381	Other Liabilities	3,700,482,000,000	4,249,120,000,000	4,705,848,000,000	3,698,958,000,000
23342	Other Receivables	180,191,000,000	187,695,000,000	185,496,000,000	479,366,000,000
23204	Retained Earnings	137,996,000,000	381,538,000,000	220,661,000,000	659,642,000,000
23217	Total Tax Payable	8,678,000,000	6,728,000,000	4,898,000,000	2,833,000,000
23001	Accounts Receivable	74,685,000,000	104,767,000,000	60,797,000,000	64,947,000,000
23280	Common Stock Equity	7,491,535,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23403	Net Tangible Assets	7,484,243,000,000	7,677,147,000,000	7,560,375,000,000	8,041,816,000,000
23215	Stockholders Equity	7,491,535,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23383	Tangible Book Value	7,484,243,000,000	7,677,147,000,000	7,560,375,000,000	8,041,816,000,000
23374	Total Capitalization	7,491,535,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23312	Land And Improvements	44,314,000,000	44,314,000,000	44,314,000,000	45,543,000,000
23393	Ordinary Shares Number	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000
23155	Other Intangible Assets	7,292,000,000	7,423,000,000	7,241,000,000	5,507,000,000
23008	Accumulated Depreciation	-192,781,000,000	-162,181,000,000	-138,170,000,000	-159,647,000,000
23282	Construction In Progress	0	30,000,000	164,000,000	0
23380	Capital Lease Obligations	14,696,000,000	9,050,000,000	20,474,000,000	34,787,000,000
23030	Cash And Cash Equivalents	780,815,000,000	1,363,572,000,000	1,524,001,000,000	825,427,000,000
23012	Additional Paid In Capital	6,842,500,000,000	6,842,500,000,000	6,842,500,000,000	6,842,500,000,000
23275	Buildings And Improvements	236,496,000,000	220,028,000,000	218,547,000,000	213,471,000,000
23062	Non Current Deferred Revenue	57,642,000,000	61,076,000,000	42,158,000,000	35,751,000,000
23163	Other Short Term Investments	6,676,851,000,000	6,177,355,000,000	5,870,504,000,000	6,158,308,000,000
23020	Available For Sale Securities	488,095,000,000	486,395,000,000	484,829,000,000	512,518,000,000
23319	Machinery Furniture Equipment	57,310,000,000	55,460,000,000	52,489,000,000	45,749,000,000
23048	Current Capital Lease Obligation	8,461,000,000	8,083,000,000	10,833,000,000	733,000,000
23552	Fixed Assets Revaluation Reserve	107,257,000,000	111,259,000,000	127,722,000,000	94,967,000,000
23127	Long Term Capital Lease Obligation	6,235,000,000	967,000,000	9,641,000,000	34,054,000,000
23098	Goodwill And Other Intangible Assets	7,292,000,000	7,423,000,000	7,241,000,000	5,507,000,000
23261	Total Equity Gross Minority Interest	7,491,535,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23067	Non Current Deferred Taxes Liabilities	36,765,000,000	31,065,000,000	48,622,000,000	63,998,000,000
23259	Total Liabilities Net Minority Interest	7,462,421,000,000	7,851,872,000,000	8,777,151,000,000	7,800,233,000,000
23046	Current Debt And Capital Lease Obligation	8,461,000,000	8,083,000,000	10,833,000,000	733,000,000
23124	Long Term Debt And Capital Lease Obligation	6,235,000,000	967,000,000	9,641,000,000	34,054,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	18,301,000,000	34,456,000,000	27,362,000,000	20,220,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	5,744,000,000	6,454,000,000	6,650,000,000	6,639,000,000	6,893,000,000	8,739,000,000	9,011,000,000
23165	Payables	204,829,000,000	183,885,000,000	606,146,000,000	188,079,000,000	252,468,000,000	220,411,000,000	200,408,000,000
23139	Net P P E	171,817,000,000	162,151,000,000	170,846,000,000	179,507,000,000	187,916,000,000	215,882,000,000	196,008,000,000
23386	Total Debt	14,696,000,000	549,000,000	2,972,000,000	5,623,000,000	9,050,000,000	20,474,000,000	34,787,000,000
23100	Gross P P E	364,598,000,000	347,876,000,000	348,533,000,000	349,034,000,000	350,097,000,000	354,052,000,000	355,655,000,000
23038	Common Stock	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000
23329	Other Assets	280,152,000,000	289,461,000,000	298,309,000,000	302,586,000,000	309,780,000,000	341,217,000,000	365,585,000,000
23532	Share Issued	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000
23220	Total Assets	14,953,956,000,000	14,757,244,000,000	15,395,632,000,000	15,393,048,000,000	15,536,442,000,000	16,344,767,000,000	15,847,556,000,000
23027	Capital Stock	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000	210,000,000,000
23382	Other Payable	80,693,000,000	59,273,000,000	76,726,000,000	72,725,000,000	113,451,000,000	101,313,000,000	78,973,000,000
23179	Prepaid Assets	154,884,000,000	155,287,000,000	149,138,000,000	127,476,000,000	108,308,000,000	54,990,000,000	18,557,000,000
23000	Accounts Payable	115,458,000,000	118,115,000,000	152,266,000,000	109,108,000,000	132,289,000,000	114,200,000,000	118,602,000,000
23245	Invested Capital	7,491,535,000,000	7,440,971,000,000	7,599,480,000,000	7,789,973,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23340	Other Properties	26,478,000,000	27,252,000,000	28,151,000,000	28,893,000,000	30,265,000,000	38,538,000,000	50,892,000,000
23291	Dividends Payable	0	0	371,700,000,000	0	0	0	0
23381	Other Liabilities	3,700,482,000,000	3,636,861,000,000	3,780,094,000,000	4,031,732,000,000	4,249,120,000,000	4,705,848,000,000	3,698,958,000,000
23342	Other Receivables	180,191,000,000	146,081,000,000	184,007,000,000	245,288,000,000	187,695,000,000	185,496,000,000	479,366,000,000
23204	Retained Earnings	137,996,000,000	144,287,000,000	170,464,000,000	450,172,000,000	381,538,000,000	220,661,000,000	659,642,000,000
23217	Total Tax Payable	8,678,000,000	6,497,000,000	5,454,000,000	6,246,000,000	6,728,000,000	4,898,000,000	2,833,000,000
23001	Accounts Receivable	74,685,000,000	92,105,000,000	97,433,000,000	76,917,000,000	104,767,000,000	60,797,000,000	64,947,000,000
23280	Common Stock Equity	7,491,535,000,000	7,440,971,000,000	7,599,480,000,000	7,789,973,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23403	Net Tangible Assets	7,484,243,000,000	7,431,548,000,000	7,592,823,000,000	7,782,671,000,000	7,677,147,000,000	7,560,375,000,000	8,041,816,000,000
23215	Stockholders Equity	7,491,535,000,000	7,440,971,000,000	7,599,480,000,000	7,789,973,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23383	Tangible Book Value	7,484,243,000,000	7,431,548,000,000	7,592,823,000,000	7,782,671,000,000	7,677,147,000,000	7,560,375,000,000	8,041,816,000,000
23374	Total Capitalization	7,491,535,000,000	7,440,971,000,000	7,599,480,000,000	7,789,973,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23312	Land And Improvements	44,314,000,000	44,314,000,000	44,314,000,000	44,314,000,000	44,314,000,000	44,314,000,000	45,543,000,000
23393	Ordinary Shares Number	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000	2,100,000,000
23155	Other Intangible Assets	7,292,000,000	9,423,000,000	6,657,000,000	7,302,000,000	7,423,000,000	7,241,000,000	5,507,000,000
23008	Accumulated Depreciation	-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
23282	Construction In Progress	0	0	109,000,000	109,000,000	30,000,000	164,000,000	0
23380	Capital Lease Obligations	14,696,000,000	549,000,000	2,972,000,000	5,623,000,000	9,050,000,000	20,474,000,000	34,787,000,000
23030	Cash And Cash Equivalents	780,815,000,000	874,959,000,000	786,719,000,000	887,462,000,000	1,363,572,000,000	1,524,001,000,000	825,427,000,000
23012	Additional Paid In Capital	6,842,500,000,000	6,842,500,000,000	6,842,500,000,000	6,842,500,000,000	6,842,500,000,000	6,842,500,000,000	6,842,500,000,000
23275	Buildings And Improvements	236,496,000,000	219,780,000,000	219,446,000,000	219,446,000,000	220,028,000,000	218,547,000,000	213,471,000,000
23062	Non Current Deferred Revenue	57,642,000,000	57,896,000,000	60,116,000,000	61,238,000,000	61,076,000,000	42,158,000,000	35,751,000,000
23163	Other Short Term Investments	6,676,851,000,000	6,464,833,000,000	6,771,575,000,000	5,321,761,000,000	6,177,355,000,000	5,870,504,000,000	6,158,308,000,000
23020	Available For Sale Securities	488,095,000,000	487,651,000,000	487,218,000,000	486,800,000,000	486,395,000,000	484,829,000,000	512,518,000,000
23319	Machinery Furniture Equipment	57,310,000,000	56,530,000,000	56,513,000,000	56,272,000,000	55,460,000,000	52,489,000,000	45,749,000,000
23048	Current Capital Lease Obligation	8,461,000,000	91,000,000	2,525,000,000	5,187,000,000	8,083,000,000	10,833,000,000	733,000,000
23552	Fixed Assets Revaluation Reserve	107,257,000,000	108,257,000,000	109,258,000,000	110,311,000,000	111,259,000,000	127,722,000,000	94,967,000,000
23127	Long Term Capital Lease Obligation	6,235,000,000	458,000,000	447,000,000	436,000,000	967,000,000	9,641,000,000	34,054,000,000
23098	Goodwill And Other Intangible Assets	7,292,000,000	9,423,000,000	6,657,000,000	7,302,000,000	7,423,000,000	7,241,000,000	5,507,000,000
23261	Total Equity Gross Minority Interest	7,491,535,000,000	7,440,971,000,000	7,599,480,000,000	7,789,973,000,000	7,684,570,000,000	7,567,616,000,000	8,047,323,000,000
23067	Non Current Deferred Taxes Liabilities	36,765,000,000	32,804,000,000	45,495,000,000	34,476,000,000	31,065,000,000	48,622,000,000	63,998,000,000
23259	Total Liabilities Net Minority Interest	7,462,421,000,000	7,316,273,000,000	7,796,152,000,000	7,603,075,000,000	7,851,872,000,000	8,777,151,000,000	7,800,233,000,000
23046	Current Debt And Capital Lease Obligation	8,461,000,000	91,000,000	2,525,000,000	5,187,000,000	8,083,000,000	10,833,000,000	733,000,000
23124	Long Term Debt And Capital Lease Obligation	6,235,000,000	458,000,000	447,000,000	436,000,000	967,000,000	9,641,000,000	34,054,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	18,301,000,000	5,372,000,000	39,199,000,000	37,143,000,000	34,456,000,000	27,362,000,000	20,220,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,669,000,000	324,000,000	3,078,000,000	4,889,000,000	1,170,000,000
26185	Free Cash Flow	-886,010,000,000	-50,494,000,000	-1,332,965,000,000	879,336,000,000	-825,989,000,000
26027	Changes In Cash	-583,071,000,000	-93,408,000,000	-174,621,000,000	706,314,000,000	142,575,000,000
26016	End Cash Position	782,551,000,000	782,551,000,000	1,367,342,000,000	1,532,896,000,000	825,427,000,000
26112	Purchase Of P P E	-2,137,000,000	-763,000,000	-5,563,000,000	-16,466,000,000	-5,641,000,000
26125	Sale Of Investment	643,769,000,000	643,769,000,000	832,352,000,000	200,521,000,000	723,908,000,000
26005	Capital Expenditure	-10,963,000,000	-3,820,000,000	-11,477,000,000	-20,492,000,000	-5,641,000,000
26007	Cash Dividends Paid	-371,700,000,000	0	-71,400,000,000	-510,300,000,000	-155,400,000,000
26012	Financing Cash Flow	-382,441,000,000	-2,396,000,000	-83,153,000,000	-527,832,000,000	-182,322,000,000
26013	Investing Cash Flow	674,417,000,000	-44,338,000,000	1,230,020,000,000	334,318,000,000	1,145,245,000,000
26110	Purchase Of Investment	-501,085,000,000	-501,085,000,000	-297,293,000,000	-1,606,780,000,000	-662,860,000,000
26015	Beginning Cash Position	1,367,342,000,000	876,621,000,000	1,532,896,000,000	825,427,000,000	681,866,000,000
26223	Classesof Cash Payments	-3,782,220,000,000	-914,469,000,000	-3,912,227,000,000	-3,019,577,000,000	-4,655,520,000,000
26108	Purchase Of Intangibles	-8,826,000,000	-3,057,000,000	-5,914,000,000	-4,026,000,000	0
26154	Common Stock Dividend Paid	-371,700,000,000	0	-71,400,000,000	-510,300,000,000	-155,400,000,000
26165	Net Other Investing Changes	539,859,000,000	337,527,000,000	701,556,000,000	1,755,913,000,000	1,087,423,000,000
26119	Net P P E Purchase And Sale	-468,000,000	-439,000,000	-2,485,000,000	-11,577,000,000	-4,471,000,000
26226	Paymentson Behalfof Employees	-837,000,000	-837,000,000	-1,965,000,000	-699,000,000	-490,000,000
26063	Effect Of Exchange Rate Changes	-1,720,000,000	-662,000,000	9,067,000,000	1,155,000,000	986,000,000
26118	Net Investment Purchase And Sale	142,684,000,000	-379,084,000,000	535,059,000,000	-1,406,259,000,000	61,048,000,000
26117	Net Intangibles Purchase And Sale	-8,826,000,000	-3,057,000,000	-5,914,000,000	-4,026,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-420,636,000,000	-113,310,000,000	-308,509,000,000	-268,629,000,000	-343,945,000,000
26222	Other Cash Receiptsfrom Operating Activities	137,495,000,000	41,596,000,000	86,438,000,000	75,280,000,000	63,567,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-875,047,000,000	-46,674,000,000	-1,321,488,000,000	899,828,000,000	-820,348,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,907,173,000,000	867,795,000,000	2,590,739,000,000	3,919,405,000,000	3,835,172,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,669,000,000	324,000,000	445,000,000	311,000,000	589,000,000	3,078,000,000	4,889,000,000	1,170,000,000
26185	Free Cash Flow	-886,010,000,000	-50,494,000,000	-209,678,000,000	-341,992,000,000	-283,846,000,000	-1,332,965,000,000	879,336,000,000	-825,989,000,000
26027	Changes In Cash	-583,071,000,000	-93,408,000,000	84,929,000,000	-100,768,000,000	-473,824,000,000	-174,621,000,000	706,314,000,000	142,575,000,000
26016	End Cash Position	782,551,000,000	782,551,000,000	876,621,000,000	789,203,000,000	889,839,000,000	1,367,342,000,000	1,532,896,000,000	825,427,000,000
26112	Purchase Of P P E	-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
26125	Sale Of Investment	643,769,000,000	643,769,000,000	-33,693,000,000	546,366,000,000	335,856,000,000	832,352,000,000	200,521,000,000	723,908,000,000
26005	Capital Expenditure	-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
26007	Cash Dividends Paid	-371,700,000,000	0	-371,700,000,000	0	0	-71,400,000,000	-510,300,000,000	-155,400,000,000
26012	Financing Cash Flow	-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
26013	Investing Cash Flow	674,417,000,000	-44,338,000,000	667,633,000,000	242,589,000,000	-191,467,000,000	1,230,020,000,000	334,318,000,000	1,145,245,000,000
26110	Purchase Of Investment	-501,085,000,000	-501,085,000,000	143,440,000,000	0	0	-297,293,000,000	-1,606,780,000,000	-662,860,000,000
26015	Beginning Cash Position	1,367,342,000,000	876,621,000,000	789,203,000,000	889,839,000,000	1,367,274,000,000	1,532,896,000,000	825,427,000,000	681,866,000,000
26223	Classesof Cash Payments	-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
26108	Purchase Of Intangibles	-8,826,000,000	-3,057,000,000	-912,000,000	-1,162,000,000	-3,695,000,000	-5,914,000,000	-4,026,000,000	0
26154	Common Stock Dividend Paid	-371,700,000,000	0	-371,700,000,000	0	0	-71,400,000,000	-510,300,000,000	-155,400,000,000
26165	Net Other Investing Changes	539,859,000,000	337,527,000,000	558,397,000,000	167,524,000,000	-523,589,000,000	701,556,000,000	1,755,913,000,000	1,087,423,000,000
26119	Net P P E Purchase And Sale	-468,000,000	-439,000,000	203,000,000	70,000,000	-302,000,000	-2,485,000,000	-11,577,000,000	-4,471,000,000
26226	Paymentson Behalfof Employees	-837,000,000	-837,000,000	0	0	0	-1,965,000,000	-699,000,000	-490,000,000
26063	Effect Of Exchange Rate Changes	-1,720,000,000	-662,000,000	2,489,000,000	64,000,000	-3,611,000,000	9,067,000,000	1,155,000,000	986,000,000
26118	Net Investment Purchase And Sale	142,684,000,000	-379,084,000,000	109,747,000,000	76,165,000,000	335,856,000,000	535,059,000,000	-1,406,259,000,000	61,048,000,000
26117	Net Intangibles Purchase And Sale	-8,826,000,000	-3,057,000,000	-912,000,000	-1,162,000,000	-3,695,000,000	-5,914,000,000	-4,026,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-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
26222	Other Cash Receiptsfrom Operating Activities	137,495,000,000	41,596,000,000	9,596,000,000	48,873,000,000	37,430,000,000	86,438,000,000	75,280,000,000	63,567,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-875,047,000,000	-46,674,000,000	-208,524,000,000	-340,589,000,000	-279,260,000,000	-1,321,488,000,000	899,828,000,000	-820,348,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,907,173,000,000	867,795,000,000	749,645,000,000	667,356,000,000	622,377,000,000	2,590,739,000,000	3,919,405,000,000	3,835,172,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-15	At close: 09:55AM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	17,770	12,600,000,000,000	100	60	Apr 30, 2024 - May 04, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-12	At close: 09:55AM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	17,770	12,600,000,000,000	49	122	Apr 30, 2024 - May 04, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-11	At close: 09:55AM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	17,766	12,600,000,000,000	49	122	Apr 30, 2024 - May 04, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-10	At close: 09:55AM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	17,717	12,600,000,000,000	49	122	Apr 30, 2024 - May 04, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-05	At close: 09:55AM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	17,981	12,600,000,000,000	49	122	Apr 30, 2024 - May 04, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-04	At close: 09:55AM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	18,215	12,600,000,000,000	49	122	Apr 04, 2024 - Apr 06, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-03	At close: 09:55AM WIB	6,000	6,000	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	100,000	16,577	12,600,000,000,000	49	122	Apr 03, 2024 - Apr 06, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-02	At close: 02:55PM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	16,750	12,600,000,000,000	49	122	Apr 02, 2024 - Apr 06, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-01	At close: 02:55PM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	16,932	12,600,000,000,000	49	122	Apr 02, 2024 - Apr 06, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-29	At close: 02:55PM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	16,932	12,600,000,000,000	49	122	Apr 02, 2024 - Apr 06, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-28	At close: 02:55PM WIB	6,000	0	6,000	6,025	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	17,141	12,600,000,000,000	49	122	Apr 02, 2024 - Apr 06, 2024	177.00 (2.95%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-27	At close: 02:55PM WIB	6,000	6,000	0	0	0.00 - 0.00	0	0		0		800	17,296	12,600,000,000,000	49	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-26	At close: 02:55PM WIB	6,000	0	0	0	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	0	17,474	12,600,000,000,000	49	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-25	At close: 02:55PM WIB	6,025	6,000	0	0	6,000.00 - 6,000.00	6,000	6,000	5,550.00 - 6,275.00	5,550	6,275	200	17,780	12,600,000,000,000	49	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-22	At close: 04:02PM WIB	6,025	0	0	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	0	18,098	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-21	At close: 04:02PM WIB	6,025	0	0	0	0.0000 - 0.0000	0	0		0		0	18,278	0	0	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-14	As of 04:02PM WIB. Market open.	6,025	0	0	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	0	19,337	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-13	At close: 04:02PM WIB	6,025	0	0	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	0	19,521	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-11	At close: 04:02PM WIB	6,025	0	0	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	0	19,029	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-08	At close: 04:02PM WIB	6,025	0	0	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	0	19,070	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-05	At close: 04:02PM WIB	6,025	0	0	6,050	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	0	19,281	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-04	At close: 04:02PM WIB	6,025	0	0	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	0	19,281	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-01	At close: 04:02PM WIB	6,025	0	0	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	0	19,281	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-02-28	At close: 04:01PM WIB	6,025	6,025	0	6,050	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	100,100	15,686	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-02-27	At close: 04:02PM WIB	6,025	6,025	6,025	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	100,100	13,989	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-02-26	At close: 04:01PM WIB	6,025	6,025	0	6,050	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	100,800	12,281	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-02-23	At close: 04:03PM WIB	6,025	6,025	0	6,050	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	101,000	10,569	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)	2024-02-22	At close: 04:01PM WIB	6,025	6,025	6,025	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	50,500	9,713	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)	2024-02-21	At close: 04:01PM WIB	6,025	6,025	6,025	0	6,025.00 - 6,025.00	6,025	6,025	5,550.00 - 6,275.00	5,550	6,275	50,000	8,866	12,652,000,000,000	50	122	Mar 29, 2024 - Apr 02, 2024	177.00 (2.94%)	177	3	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-15	12,600,000,000,000	11,830,000,000,000	100	4	2	3	0	0	6,275	5,550	6,017	6,053	18	17	2,100,000,000	0	157,500,000	13	80	177	3	0	0	295	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2023	Dec 31, 2023	4	1	1	2	3,490,000,000,000	1,657	19	220,220,000,000	126,490,000,000	60	780,810,000,000	372	14,700,000,000	1	3,567	-875,050,000,000	6,120,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-12	12,600,000,000,000	11,830,000,000,000	100	4	2	3	0	0	6,275	5,550	6,019	6,055	18	11	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-11	12,600,000,000,000	11,830,000,000,000	100	4	2	3	0	0	6,275	5,550	6,019	6,055	18	11	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-10	12,600,000,000,000	11,830,000,000,000	100	4	2	3	0	0	6,275	5,550	6,019	6,055	18	11	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-05	12,600,000,000,000	11,830,000,000,000	100	4	2	3	0	0	6,275	0	6,021	6,058	18	10	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-04	12,600,000,000,000	11,830,000,000,000	100	4	2	3	0	0	6,275	0	6,022	6,059	17	100	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-03	12,600,000,000,000	11,830,000,000,000	100	4	2	3	0	0	6,275	0	6,022	6,060	17	100	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-02	12,600,000,000,000	11,730,000,000,000	49	4	2	4	0	0	6,275	0	6,023	6,061	17	100	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-04-01	12,600,000,000,000	11,730,000,000,000	49	4	2	4	0	0	6,275	0	6,023	6,061	17	100	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-29	12,600,000,000,000	11,730,000,000,000	49	4	2	4	0	0	6,275	5,550	6,023	6,061	17	100	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-28	12,600,000,000,000	11,730,000,000,000	49	4	2	4	0	0	6,275	0	6,025	6,062	17	0	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-27	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	0	6,024	6,063	17	0	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-26	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	0	6,024	6,064	18	0	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-25	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	5,550	6,024	6,064	18	0	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-22	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	0	6,024	6,065	18	0	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-21	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	5,550	6,024	6,065	18	0	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-14	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	0	6,024	6,069	20	33	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-13	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	0	6,024	6,069	19	33	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-11	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	5,550	6,024	6,069	19	39	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-08	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	5,550	6,024	6,070	19	49	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-05	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	0	6,024	6,072	19	62	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-04	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	5,550	6,024	6,072	19	62	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-03-01	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	5,550	6,024	6,073	19	63	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-02-28	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	5,550	6,024	6,075	16	46	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-02-27	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	0	6,025	6,077	12	28	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk	2024-02-26	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	0	6,025	6,077	12	28	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)	2024-02-23	12,650,000,000,000	11,780,000,000,000	49	4	2	4	4	24	6,275	0	6,024	6,078	10	15	2,100,000,000	2,100,000,000	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)	2024-02-22	12,650,000,000,000	11,780,000,000,000	49	4	2	4	4	24	6,275	5,550	6,024	6,078	10	15	2,100,000,000	2,100,000,000	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000
LIFE	PT Asuransi Jiwa Sinarmas MSIG Tbk (LIFE.JK)	2024-02-21	12,650,000,000,000	11,780,000,000,000	49	4	2	4	0	0	6,275	5,550	6,024	6,079	9	11	2,100,000,000	0	157,500,000	13	80	177	3	177	3	145	N/A	Jul 11, 2023	2:1	Sep 16, 2019	Dec 31, 2022	Sep 30, 2023	8	-3	1	3	3,320,000,000,000	1,583	-16	378,020,000,000	256,710,000,000	122	5,690,000,000,000	2,707	549,000,000	6	3,543	-1,170,000,000,000	2,240,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-04	15:59:00	0	0	0	0	0
2024-03-04	15:58:00	0	0	0	0	0
2024-03-04	15:57:00	0	0	0	0	0
2024-03-04	15:56:00	0	0	0	0	0
2024-03-04	15:55:00	0	0	0	0	0
2024-03-04	15:54:00	0	0	0	0	0
2024-03-04	15:53:00	0	0	0	0	0
2024-03-04	15:52:00	0	0	0	0	0
2024-03-04	15:51:00	0	0	0	0	0
2024-03-04	15:50:00	0	0	0	0	0
2024-03-04	15:49:00	0	0	0	0	0
2024-03-04	15:48:00	0	0	0	0	0
2024-03-04	15:47:00	0	0	0	0	0
2024-03-04	15:46:00	0	0	0	0	0
2024-03-04	15:45:00	0	0	0	0	0
2024-03-04	15:44:00	0	0	0	0	0
2024-03-04	15:43:00	0	0	0	0	0
2024-03-04	15:42:00	0	0	0	0	0
2024-03-04	15:41:00	0	0	0	0	0
2024-03-04	15:40:00	0	0	0	0	0
2024-03-04	15:39:00	0	0	0	0	0
2024-03-04	15:38:00	0	0	0	0	0
2024-03-04	15:37:00	0	0	0	0	0
2024-03-04	15:36:00	0	0	0	0	0
2024-03-04	15:35:00	0	0	0	0	0
2024-03-04	15:34:00	0	0	0	0	0
2024-03-04	15:33:00	0	0	0	0	0
2024-03-04	15:32:00	0	0	0	0	0
2024-03-04	15:31:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-04	15:58:00	0	0	0	0	0
2024-03-04	15:56:00	0	0	0	0	0
2024-03-04	15:54:00	0	0	0	0	0
2024-03-04	15:52:00	0	0	0	0	0
2024-03-04	15:50:00	0	0	0	0	0
2024-03-04	15:48:00	0	0	0	0	0
2024-03-04	15:46:00	0	0	0	0	0
2024-03-04	15:44:00	0	0	0	0	0
2024-03-04	15:42:00	0	0	0	0	0
2024-03-04	15:40:00	0	0	0	0	0
2024-03-04	15:38:00	0	0	0	0	0
2024-03-04	15:36:00	0	0	0	0	0
2024-03-04	15:34:00	0	0	0	0	0
2024-03-04	15:32:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:28:00	0	0	0	0	0
2024-03-04	15:26:00	0	0	0	0	0
2024-03-04	15:24:00	0	0	0	0	0
2024-03-04	15:22:00	0	0	0	0	0
2024-03-04	15:20:00	0	0	0	0	0
2024-03-04	15:18:00	0	0	0	0	0
2024-03-04	15:16:00	0	0	0	0	0
2024-03-04	15:14:00	0	0	0	0	0
2024-03-04	15:12:00	0	0	0	0	0
2024-03-04	15:10:00	0	0	0	0	0
2024-03-04	15:08:00	0	0	0	0	0
2024-03-04	15:06:00	0	0	0	0	0
2024-03-04	15:04:00	0	0	0	0	0
2024-03-04	15:02:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:45:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:30:00	0	0	0	0	0
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:30:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:00:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:00:00	0	0	0	0
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	15:00:00	0	0	0	0
2024-03-01	14:00:00	0	0	0	0
2024-03-01	13:00:00	0	0	0	0
2024-03-01	12:00:00	0	0	0	0
2024-03-01	11:00:00	0	0	0	0
2024-03-01	10:00:00	0	0	0	0
2024-03-01	09:00:00	0	0	0	0
2024-02-29	15:00:00	0	0	0	0
2024-02-29	14:00:00	0	0	0	0
2024-02-29	13:00:00	0	0	0	0
2024-02-29	12:00:00	6,025	6,025	6,025	6,025
2024-02-29	11:00:00	0	0	0	0
2024-02-29	10:00:00	0	0	0	0
2024-02-29	09:00:00	0	0	0	0
2024-02-28	16:00:00	6,025	6,025	6,025	6,025
2024-02-28	15:00:00	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:55:01	6,025	6,025	6,025	6,025	0
2024-04-30	13:30:00	6,025	6,025	6,025	6,025	400
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0
2024-04-25	11:55:01	6,025	6,025	6,025	6,025	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6,025	6,025	6,025	6,025	0
2024-04-30	09:00:00	6,025	6,025	6,025	6,025	400
2024-04-29	09:00:00	6,025	6,025	6,025	6,025	0
2024-04-26	09:00:00	6,025	6,025	6,025	6,025	0
2024-04-25	09:00:00	6,025	6,025	6,025	6,025	1,900
2024-04-24	09:00:00	6,025	6,025	6,025	6,025	0
2024-04-23	09:00:00	6,025	6,025	6,025	6,025	100
2024-04-22	09:00:00	6,000	6,000	6,000	6,000	100
2024-04-19	09:00:00	6,000	6,000	6,000	6,000	2,100
2024-04-18	09:00:00	6,000	6,000	6,000	6,000	10,000
2024-04-17	09:00:00	6,000	6,000	6,000	6,000	75,900
2024-04-16	09:00:00	6,000	6,000	6,000	6,000	4,000
2024-04-05	09:00:00	6,000	6,000	6,000	6,000	0
2024-04-04	09:00:00	6,000	6,000	6,000	6,000	0
2024-04-03	09:00:00	6,000	6,000	6,000	6,000	100,000
2024-04-02	09:00:00	6,000	6,000	6,000	6,000	0
2024-04-01	09:00:00	6,000	6,000	6,000	6,000	0
2024-03-28	09:00:00	6,000	6,000	6,000	6,000	0
2024-03-27	09:00:00	6,000	6,000	6,000	6,000	800
2024-03-26	09:00:00	6,000	6,000	6,000	6,000	0
2024-03-25	09:00:00	6,000	6,000	6,000	6,000	200
2024-03-22	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-21	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-20	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-19	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-18	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-15	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-14	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-13	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-08	09:00:00	6,025	6,025	6,025	6,025	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6,025	6,025	6,025	6,025	0
2024-04-29	09:00:00	6,025	6,025	6,025	6,025	0
2024-04-26	09:00:00	6,025	6,025	6,025	6,025	0
2024-04-25	09:00:00	6,025	6,025	6,025	6,025	1,900
2024-04-24	09:00:00	6,025	6,025	6,025	6,025	0
2024-04-23	09:00:00	6,025	6,025	6,025	6,025	100
2024-04-22	09:00:00	6,000	6,000	6,000	6,000	100
2024-04-19	09:00:00	6,000	6,000	6,000	6,000	2,100
2024-04-18	09:00:00	6,000	6,000	6,000	6,000	10,000
2024-04-17	09:00:00	6,000	6,000	6,000	6,000	75,900
2024-04-16	09:00:00	6,000	6,000	6,000	6,000	4,000
2024-04-05	09:00:00	6,000	6,000	6,000	6,000	0
2024-04-04	09:00:00	6,000	6,000	6,000	6,000	0
2024-04-03	09:00:00	6,000	6,000	6,000	6,000	100,000
2024-04-02	09:00:00	6,000	6,000	6,000	6,000	0
2024-04-01	09:00:00	6,000	6,000	6,000	6,000	0
2024-03-28	09:00:00	6,000	6,000	6,000	6,000	0
2024-03-27	09:00:00	6,000	6,000	6,000	6,000	800
2024-03-26	09:00:00	6,000	6,000	6,000	6,000	0
2024-03-25	09:00:00	6,000	6,000	6,000	6,000	200
2024-03-22	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-21	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-20	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-19	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-18	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-15	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-14	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-13	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-08	09:00:00	6,025	6,025	6,025	6,025	0
2024-03-07	09:00:00	6,025	6,025	6,025	6,025	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	6,025	6,025	6,025	6,025	0
2024-04-21	00:00:00	6,000	6,025	6,000	6,025	2,100
2024-04-14	00:00:00	6,000	6,000	6,000	6,000	92,000
2024-04-07	00:00:00	6,000	6,000	6,000	6,000	0
2024-03-31	00:00:00	6,000	6,000	6,000	6,000	100,000
2024-03-24	00:00:00	6,000	6,000	6,000	6,000	1,000
2024-03-17	00:00:00	6,025	6,025	6,025	6,025	0
2024-03-10	00:00:00	6,025	6,025	6,025	6,025	0
2024-03-03	00:00:00	6,025	6,025	6,025	6,025	0
2024-02-25	00:00:00	6,025	6,025	6,025	6,025	393,700
2024-02-18	00:00:00	6,025	6,025	6,025	6,025	222,000
2024-02-11	00:00:00	6,025	6,025	6,025	6,025	50,500
2024-02-04	00:00:00	6,025	6,025	6,000	6,000	30,700
2024-01-28	00:00:00	6,025	6,050	6,025	6,025	56,000
2024-01-21	00:00:00	6,025	6,050	6,025	6,025	56,400
2024-01-14	00:00:00	6,025	6,025	6,025	6,025	67,100
2024-01-07	00:00:00	6,025	6,050	6,000	6,025	65,500
2023-12-31	00:00:00	6,025	6,025	6,000	6,025	39,200
2023-12-24	00:00:00	6,025	6,025	6,025	6,025	32,400
2023-12-17	00:00:00	6,025	6,025	6,025	6,025	55,800
2023-12-10	00:00:00	6,000	6,050	6,000	6,025	36,800
2023-12-03	00:00:00	6,025	6,025	6,000	6,000	12,200
2023-11-26	00:00:00	6,025	6,025	6,025	6,025	0
2023-11-19	00:00:00	6,025	6,025	6,025	6,025	0
2023-11-12	00:00:00	6,025	6,025	6,025	6,025	0
2023-11-05	00:00:00	6,025	6,025	6,025	6,025	0
2023-10-29	00:00:00	6,025	6,025	6,025	6,025	3,400
2023-10-22	00:00:00	6,025	6,025	6,025	6,025	700
2023-10-15	00:00:00	6,025	6,025	6,025	6,025	3,600
2023-10-08	00:00:00	6,050	6,050	6,050	6,050	0

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,025	6,025	6,025	6,025	0
2024-03-31	00:00:00	6,000	6,025	6,000	6,025	194,500
2024-02-29	00:00:00	6,025	6,025	6,000	6,000	1,000
2024-01-31	00:00:00	6,025	6,050	6,000	6,025	707,000
2023-12-31	00:00:00	6,025	6,050	6,000	6,025	274,100
2023-11-30	00:00:00	6,025	6,050	6,000	6,025	137,200
2023-10-31	00:00:00	6,025	6,025	6,025	6,025	0
2023-09-30	00:00:00	6,050	6,050	6,025	6,025	7,700
2023-08-31	00:00:00	6,050	6,050	6,050	6,050	100
2023-07-31	00:00:00	6,150	6,150	6,025	6,050	38,000
2023-06-30	00:00:00	6,150	6,150	6,150	6,150	1,700
2023-05-31	00:00:00	6,150	6,150	6,125	6,150	6,600
2023-04-30	00:00:00	5,550	6,200	5,550	6,150	7,700
2023-03-31	00:00:00	5,550	5,550	5,550	5,550	0
2023-02-28	00:00:00	5,775	5,775	5,775	5,775	0
2023-01-31	00:00:00	5,775	5,775	5,775	5,775	0
2022-12-31	00:00:00	5,175	6,100	5,175	6,100	3,500
2022-11-30	00:00:00	6,100	6,100	5,175	5,175	600
2022-10-31	00:00:00	6,175	6,175	5,700	6,100	7,700
2022-09-30	00:00:00	5,900	6,475	5,525	6,175	1,045,200
2022-08-31	00:00:00	6,075	6,100	5,900	5,900	3,700
2022-07-31	00:00:00	6,300	6,450	5,700	6,100	218,400
2022-06-30	00:00:00	5,800	6,500	5,800	6,500	200
2022-05-31	00:00:00	5,900	5,900	5,800	5,800	1,000
2022-04-30	00:00:00	5,900	5,900	5,500	5,900	209,000
2022-03-31	00:00:00	5,075	5,900	5,050	5,900	13,000
2022-02-28	00:00:00	6,100	6,100	5,125	5,125	5,900
2022-01-31	00:00:00	6,100	6,200	6,000	6,100	8,300
2021-12-31	00:00:00	6,100	6,200	6,000	6,100	4,200
2021-11-30	00:00:00	6,000	6,200	5,700	6,175	11,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,025	6,025	6,025	6,025	0
2024-03-31	00:00:00	6,000	6,025	6,000	6,025	194,100
2024-02-29	00:00:00	6,025	6,025	6,000	6,000	1,000
2024-01-31	00:00:00	6,025	6,050	6,000	6,025	902,500
2023-12-31	00:00:00	6,025	6,050	6,000	6,000	982,100
2023-11-30	00:00:00	6,025	6,050	6,000	6,025	1,118,300
2023-10-31	00:00:00	6,025	6,050	6,000	6,025	411,300
2023-09-30	00:00:00	6,050	6,050	6,000	6,025	144,900
2023-08-31	00:00:00	6,050	6,050	6,025	6,025	7,800
2023-07-31	00:00:00	6,150	6,150	6,025	6,025	45,800
2023-06-30	00:00:00	6,150	6,150	6,025	6,050	39,800
2023-05-31	00:00:00	6,150	6,150	6,025	6,050	46,300
2023-04-30	00:00:00	5,550	6,200	5,550	6,150	16,000
2023-03-31	00:00:00	5,550	6,200	5,550	6,150	14,300
2023-02-28	00:00:00	5,775	6,275	5,550	6,150	14,500
2023-01-31	00:00:00	5,775	6,275	5,550	5,550	7,000
2022-10-31	00:00:00	6,175	6,175	5,175	6,100	11,800
2022-07-31	00:00:00	6,300	6,475	5,525	6,175	1,267,300
2022-04-30	00:00:00	5,900	6,500	5,500	6,500	210,200
2022-01-31	00:00:00	6,100	6,200	5,050	5,900	27,200
2021-10-31	00:00:00	5,425	6,200	5,400	6,100	24,700
2021-07-31	00:00:00	6,100	7,000	5,400	5,400	21,600
2021-04-30	00:00:00	4,540	7,000	4,540	6,200	509,500
2021-01-31	00:00:00	4,130	4,900	3,760	4,540	219,300

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	177
2022-07-01	09:00:00	34
2021-06-07	09:00:00	243
2020-06-25	09:00:00	74

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	177	3.90 %
2022	1	34	0.75 %
2021	1	243	5.35 %
2020	1	74	1.63 %

Splits

Date	Time	Numerator	Denominator	Ratio
2019-09-16	09:00:00	2	1	2:1

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