Informasi Saham NASI PT Wahana Inti Makmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-19	40,002	Enterprise Value	1	75,088,200,000	0	0	0	0	0	0
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-19	40,001	Market Cap	2	75,088,200,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

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	Ex-Dividend Date
NASI	PT Wahana Inti Makmur Tbk	2024-04-15	At close: 04:03PM WIB	66	66	64	65	63.00 - 69.00	63	69	50.00 - 110.00	50	110	11,119,400	6,504,351	51,674,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-12	At close: 04:03PM WIB	66	66	64	65	63.00 - 69.00	63	69	50.00 - 110.00	50	110	11,119,400	6,504,351	53,239,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-11	At close: 04:03PM WIB	66	66	64	65	63.00 - 69.00	63	69	50.00 - 110.00	50	110	11,119,400	6,425,378	53,239,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-10	At close: 04:03PM WIB	66	66	64	65	63.00 - 69.00	63	69	50.00 - 110.00	50	110	11,119,400	6,373,766	53,239,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-05	At close: 04:03PM WIB	66	66	67	60	63.00 - 69.00	63	69	50.00 - 126.00	50	126	11,119,400	6,788,729	53,239,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-04	At close: 04:06PM WIB	63	63	70	66	63.00 - 67.00	63	67	50.00 - 126.00	50	126	2,430,600	7,350,406	54,903,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-03	At close: 04:09PM WIB	65	58	64	63	58.00 - 66.00	58	66	50.00 - 126.00	50	126	778,200	7,379,944	52,408,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-02	At close: 04:14PM WIB	63	63	72	64	63.00 - 65.00	63	65	50.00 - 126.00	50	126	543,900	7,704,955	54,071,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-04-01	At close: 04:08PM WIB	66	66	64	63	62.00 - 66.00	62	66	50.00 - 126.00	50	126	1,871,500	7,720,879	52,408,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-29	At close: 04:13PM WIB	68	68	67	65	64.00 - 69.00	64	69	50.00 - 126.00	50	126	1,695,500	7,720,879	54,903,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-28	At close: 04:13PM WIB	68	68	67	65	64.00 - 69.00	64	69	50.00 - 126.00	50	126	1,695,500	7,982,558	53,288,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-27	At close: 04:04PM WIB	67	67	67	0	66.00 - 69.00	66	69	50.00 - 126.00	50	126	423,400	8,820,806	54,903,000,000	14	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-26	At close: 04:03PM WIB	70	70	65	0	65.00 - 70.00	65	70	50.00 - 126.00	50	126	3,361,200	8,882,089	54,096,000,000	13	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-25	At close: 04:14PM WIB	69	69	0	0	68.00 - 70.00	68	70	50.00 - 126.00	50	126	1,039,900	9,037,915	56,518,000,000	14	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-22	At close: 04:00PM WIB	68	69	68	69	66.00 - 69.00	66	69	50.00 - 126.00	50	126	1,812,300	9,166,944	55,711,000,000	14	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-21	At close: 04:14PM WIB	70	0	0	0	0.0000 - 0.0000	0	0		0		0	9,082,923	0	0	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-14	As of 11:54AM WIB. Market open.	74	74	74	75	73.00 - 75.00	73	75	50.00 - 126.00	50	126	288,500	9,974,125	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-13	At close: 04:00PM WIB	74	74	74	75	72.00 - 76.00	72	76	50.00 - 126.00	50	126	3,163,300	10,071,525	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-11	At close: 04:00PM WIB	74	75	74	75	73.00 - 75.00	73	75	50.00 - 126.00	50	126	2,258,900	9,938,893	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-08	At close: 04:00PM WIB	74	75	74	75	73.00 - 75.00	73	75	50.00 - 126.00	50	126	2,258,900	10,083,239	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-05	At close: 04:11PM WIB	77	77	74	75	74.00 - 77.00	74	77	50.00 - 126.00	50	126	2,881,900	10,629,632	59,748,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-04	At close: 04:09PM WIB	76	76	76	77	75.00 - 78.00	75	78	50.00 - 126.00	50	126	4,656,800	11,172,332	62,170,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-03-01	At close: 04:02PM WIB	77	78	76	77	75.00 - 80.00	75	80	50.00 - 126.00	50	126	5,317,000	11,262,881	61,362,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-02-28	At close: 04:10PM WIB	78	79	75	76	76.00 - 80.00	76	80	50.00 - 126.00	50	126	14,868,300	11,935,667	61,362,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-02-27	At close: 04:14PM WIB	81	81	78	79	77.00 - 86.00	77	86	50.00 - 126.00	50	126	25,932,400	11,809,581	62,977,000,000	16	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-02-26	At close: 04:13PM WIB	76	85	79	82	75.00 - 90.00	75	90	50.00 - 126.00	50	126	106,203,700	11,172,835	65,399,000,000	16	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk	2024-02-23	At close: 04:11PM WIB	77	77	76	77	75.00 - 79.00	75	79	50.00 - 126.00	50	126	6,953,500	14,303,442	61,362,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-22	At close: 04:14PM WIB	76	76	76	77	75.00 - 78.00	75	78	50.00 - 126.00	50	126	9,914,100	14,255,047	62,170,000,000	15	5	N/A	N/A (N/A)	N/A
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-21	At close: 04:07PM WIB	76	77	75	77	74.00 - 80.00	74	80	50.00 - 126.00	50	126	18,629,000	14,030,579	61,362,000,000	15	5	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
NASI	PT Wahana Inti Makmur Tbk	2024-04-15	51,670,000,000	51,670,000,000	0	0	110	50	70	78	6,500,000	2,100,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-12	51,670,000,000	51,670,000,000	0	0	110	50	70	78	6,430,000	2,100,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-11	51,670,000,000	51,670,000,000	0	0	110	50	70	78	6,370,000	2,100,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-10	51,670,000,000	51,670,000,000	0	0	110	50	70	78	6,370,000	2,100,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-05	50,870,000,000	50,870,000,000	0	0	126	0	71	78	7,350,000	1,720,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-04	52,480,000,000	52,480,000,000	0	0	126	0	71	78	7,380,000	1,730,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-03	52,480,000,000	52,480,000,000	0	0	126	0	72	78	7,700,000	1,790,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-02	50,870,000,000	50,870,000,000	0	0	126	0	72	78	7,720,000	1,740,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-04-01	53,290,000,000	53,290,000,000	0	0	126	0	72	78	7,720,000	1,740,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-29	53,290,000,000	53,290,000,000	0	0	126	50	72	78	7,980,000	1,630,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-28	54,900,000,000	54,900,000,000	0	0	126	0	72	78	8,820,000	1,900,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-27	55,710,000,000	55,710,000,000	0	0	126	0	72	78	8,880,000	2,130,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-26	55,710,000,000	55,710,000,000	0	0	126	0	73	78	9,040,000	2,580,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-25	55,710,000,000	55,710,000,000	0	0	126	50	73	78	9,040,000	2,580,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-22	54,900,000,000	54,900,000,000	0	0	126	0	73	78	9,080,000	2,200,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-21	56,520,000,000	56,520,000,000	21	32	126	50	73	78	9,080,000	2,200,000	807,400,000	829,830,000	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-14	59,750,000,000	59,750,000,000	0	0	126	0	74	78	10,070,000	18,000,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-13	59,750,000,000	59,750,000,000	0	0	126	0	74	78	10,010,000	18,000,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-11	59,750,000,000	59,750,000,000	-5	33	126	50	74	78	9,950,000	18,000,000	807,400,000	828,650,000	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-08	59,750,000,000	59,750,000,000	0	0	126	50	74	78	10,080,000	18,470,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-05	61,360,000,000	61,360,000,000	0	0	126	0	74	78	11,170,000	22,560,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-04	61,360,000,000	61,360,000,000	0	0	126	0	74	78	11,160,000	22,560,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-03-01	62,170,000,000	62,170,000,000	0	0	126	50	74	78	11,260,000	22,270,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-02-28	62,980,000,000	62,980,000,000	0	0	126	50	74	78	11,940,000	21,310,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-02-27	65,400,000,000	65,400,000,000	0	0	126	0	74	78	11,170,000	9,160,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk	2024-02-26	61,360,000,000	61,360,000,000	0	0	126	0	74	78	11,170,000	9,160,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-23	62,170,000,000	62,170,000,000	0	0	126	0	74	78	14,260,000	7,700,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-22	61,360,000,000	61,360,000,000	0	0	126	50	74	78	14,260,000	7,700,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000
NASI	PT Wahana Inti Makmur Tbk (NASI.JK)	2024-02-21	61,360,000,000	61,360,000,000	0	0	126	50	74	78	14,030,000	6,010,000	807,400,000	0	231,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	1	69,600,000,000	86	18	2,880,000,000	750,170,000	5	-8	8,890,000,000	11	8,560,000,000	14	5	74	-221,640,000	-2,020,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	75	75	75	75	14,700
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	75	75	75	75	39,900
2024-03-05	15:41:00	75	75	75	75	200
2024-03-05	15:40:00	74	74	74	74	15,000
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	75	75	75	75	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	75	75	75	75	14,700
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	75	75	75	75	39,900
2024-03-05	15:40:00	74	75	74	75	15,200
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	75	75	75	75	0
2024-03-05	15:28:00	75	75	75	75	5,300
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	75	75	75	75	164,100
2024-03-05	15:22:00	74	74	74	74	800
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	75	75	75	75	49,900
2024-03-05	15:14:00	74	75	74	75	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	74	74	74	74	20,000
2024-03-05	15:08:00	75	75	75	75	16,700
2024-03-05	15:06:00	75	75	75	75	7,100
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:36	75	75	75	75	0
2024-03-05	15:02:00	75	75	75	75	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	74	75	74	75	55,100
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	75	75	75	75	0
2024-03-05	15:25:00	75	75	75	75	0
2024-03-05	15:20:00	74	75	74	75	164,700
2024-03-05	15:15:00	74	75	74	75	44,100
2024-03-05	15:10:00	74	74	74	74	20,000
2024-03-05	15:05:00	75	75	75	75	23,800
2024-03-05	15:02:36	75	75	75	75	0
2024-03-05	15:00:00	75	75	75	75	5,000
2024-03-05	14:55:00	75	75	75	75	24,300
2024-03-05	14:50:00	74	75	74	75	2,800
2024-03-05	14:45:00	75	75	75	75	24,400
2024-03-05	14:40:00	76	76	75	75	2,800
2024-03-05	14:35:00	75	76	75	76	55,700
2024-03-05	14:30:00	75	75	74	75	116,800
2024-03-05	14:25:00	75	75	75	75	40,600
2024-03-05	14:20:00	76	76	75	75	3,500
2024-03-05	14:15:00	75	75	75	75	1,000
2024-03-05	14:10:00	75	75	75	75	5,000
2024-03-05	14:05:00	75	75	75	75	92,900
2024-03-05	14:04:40	76	76	76	76	0
2024-03-05	14:00:00	75	76	75	76	44,700
2024-03-05	13:55:00	75	75	75	75	200
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	75	76	75	76	32,100
2024-03-05	13:40:00	75	76	75	75	179,100

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	75	75	74	75	55,100
2024-03-05	15:15:00	74	75	74	75	208,800
2024-03-05	15:02:36	75	75	75	75	0
2024-03-05	15:00:00	75	75	74	74	48,800
2024-03-05	14:45:00	75	75	74	75	51,500
2024-03-05	14:30:00	75	76	74	75	175,300
2024-03-05	14:15:00	75	76	75	75	45,100
2024-03-05	14:04:40	76	76	76	76	0
2024-03-05	14:00:00	75	76	75	75	142,600
2024-03-05	13:45:00	75	76	75	75	32,300
2024-03-05	13:30:00	75	76	75	75	502,900
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	11:55:57	75	75	75	75	0
2024-03-05	11:45:00	75	75	75	75	21,600
2024-03-05	11:30:00	76	76	75	75	10,500
2024-03-05	11:20:40	75	75	75	75	0
2024-03-05	11:15:00	76	76	75	75	20,100
2024-03-05	11:00:00	75	76	75	76	47,100
2024-03-05	10:45:00	75	75	75	75	85,300
2024-03-05	10:32:23	75	75	75	75	0
2024-03-05	10:30:00	75	76	75	75	78,200
2024-03-05	10:15:00	75	76	75	75	235,300
2024-03-05	10:00:00	75	76	75	75	23,200
2024-03-05	09:45:00	76	76	75	75	108,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	75	75	74	75	55,100
2024-03-05	15:02:36	75	75	75	75	0
2024-03-05	15:00:00	75	75	74	75	257,600
2024-03-05	14:30:00	75	76	74	75	226,800
2024-03-05	14:04:40	76	76	76	76	0
2024-03-05	14:00:00	75	76	75	75	187,700
2024-03-05	13:30:00	75	76	75	75	535,200
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	11:55:57	75	75	75	75	0
2024-03-05	11:30:00	76	76	75	75	32,100
2024-03-05	11:20:40	75	75	75	75	0
2024-03-05	11:00:00	75	76	75	75	67,200
2024-03-05	10:32:23	75	75	75	75	0
2024-03-05	10:30:00	75	76	75	75	163,500
2024-03-05	10:00:00	75	76	75	75	258,500
2024-03-05	09:42:56	76	76	76	76	0
2024-03-05	09:30:00	75	76	75	75	317,600
2024-03-05	09:00:00	77	77	75	76	499,900
2024-03-04	15:41:50	76	76	76	76	0
2024-03-04	15:30:00	75	77	75	77	90,900
2024-03-04	15:00:00	75	76	75	75	1,143,100
2024-03-04	14:50:01	76	76	76	76	0
2024-03-04	14:30:00	75	76	75	75	190,600
2024-03-04	14:00:00	76	76	75	75	527,400
2024-03-04	13:55:38	76	76	76	76	0
2024-03-04	13:30:00	77	77	76	76	248,700
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:02:36	75	75	75	75	0
2024-03-05	15:00:00	75	75	74	75	247,200
2024-03-05	14:04:40	76	76	76	76	0
2024-03-05	14:00:00	75	76	74	75	414,500
2024-03-05	13:00:00	75	76	75	75	535,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:55:57	75	75	75	75	0
2024-03-05	11:20:40	75	75	75	75	0
2024-03-05	11:00:00	75	76	75	75	94,600
2024-03-05	10:32:23	75	75	75	75	0
2024-03-05	10:00:00	75	76	75	75	422,000
2024-03-05	09:42:56	76	76	76	76	0
2024-03-05	09:00:00	77	77	75	75	817,500
2024-03-04	15:41:50	76	76	76	76	0
2024-03-04	15:00:00	75	77	75	77	1,225,300
2024-03-04	14:50:01	76	76	76	76	0
2024-03-04	14:00:00	76	76	75	75	705,900
2024-03-04	13:55:38	76	76	76	76	0
2024-03-04	13:00:00	77	77	76	76	248,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:53:00	77	77	77	77	0
2024-03-04	11:24:45	76	76	76	76	0
2024-03-04	11:00:00	77	77	76	77	114,800
2024-03-04	10:33:11	77	77	77	77	0
2024-03-04	10:00:00	76	77	76	76	355,900
2024-03-04	09:46:35	77	77	77	77	0
2024-03-04	09:00:00	76	78	76	76	0
2024-03-01	15:00:00	76	77	76	76	291,000
2024-03-01	14:55:54	76	76	76	76	0
2024-03-01	14:00:00	76	77	75	76	878,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:20:31	102	102	102	102	0
2024-05-03	15:00:00	106	106	97	103	19,487,400
2024-05-03	14:42:09	110	110	110	110	0
2024-05-03	14:05:19	108	108	108	108	0
2024-05-03	13:30:00	111	111	101	106	16,426,400
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:57	111	111	111	111	0
2024-05-03	11:10:28	109	109	109	109	0
2024-05-03	10:36:42	112	112	112	112	0
2024-05-03	10:30:00	109	115	109	111	35,602,600
2024-05-03	10:03:36	104	104	104	104	0
2024-05-03	09:31:18	102	102	102	102	0
2024-05-03	09:00:00	94	112	94	109	60,420,700
2024-05-02	16:14:50	0	0	0	0	0
2024-05-02	15:12:57	99	99	99	99	0
2024-05-02	15:00:00	99	102	88	93	26,258,900
2024-05-02	14:32:00	96	96	96	96	0
2024-05-02	13:51:28	97	97	97	97	0
2024-05-02	13:30:00	91	99	91	98	14,325,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:50	92	92	92	92	0
2024-05-02	11:23:40	91	91	91	91	0
2024-05-02	10:47:59	89	89	89	89	0
2024-05-02	10:30:00	88	93	87	92	9,603,100
2024-05-02	10:13:15	90	90	90	90	0
2024-05-02	09:39:22	90	90	90	90	0
2024-05-02	09:04:29	78	78	78	78	0
2024-05-02	09:00:00	77	103	75	88	63,384,700
2024-04-30	15:16:41	78	78	78	78	0
2024-04-30	15:00:00	77	78	76	77	1,470,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	77	103	74	93	113,869,200
2024-04-30	09:00:00	76	81	75	77	21,552,300
2024-04-29	09:00:00	76	82	75	76	20,271,800
2024-04-26	09:00:00	74	84	70	75	140,347,700
2024-04-25	09:00:00	54	72	54	72	68,313,300
2024-04-24	09:00:00	53	55	53	54	580,400
2024-04-23	09:00:00	55	55	52	54	1,305,100
2024-04-22	09:00:00	54	56	53	54	742,700
2024-04-19	09:00:00	56	56	52	54	7,087,500
2024-04-18	09:00:00	51	58	51	55	3,116,900
2024-04-17	09:00:00	50	60	50	56	7,323,400
2024-04-16	09:00:00	65	65	58	59	8,422,200
2024-04-05	09:00:00	66	69	63	64	11,119,400
2024-04-04	09:00:00	63	67	63	66	2,430,000
2024-04-03	09:00:00	58	66	58	63	778,200
2024-04-02	09:00:00	63	65	63	65	543,900
2024-04-01	09:00:00	66	66	62	63	1,871,500
2024-03-28	09:00:00	68	69	64	66	1,695,500
2024-03-27	09:00:00	67	69	66	68	423,400
2024-03-26	09:00:00	69	69	69	69	0
2024-03-25	09:00:00	69	69	69	69	0
2024-03-22	09:00:00	69	69	66	69	1,812,300
2024-03-21	09:00:00	62	71	62	68	7,650,900
2024-03-20	09:00:00	73	73	69	70	2,467,400
2024-03-19	09:00:00	74	75	72	72	872,200
2024-03-18	09:00:00	73	74	72	74	1,074,400
2024-03-15	09:00:00	75	75	72	72	1,362,400
2024-03-14	09:00:00	74	75	73	74	621,100
2024-03-13	09:00:00	74	76	72	74	3,163,300
2024-03-08	09:00:00	75	75	73	74	2,258,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	77	103	74	93	113,869,200
2024-04-29	09:00:00	76	82	75	76	20,271,800
2024-04-26	09:00:00	74	84	70	75	140,347,700
2024-04-25	09:00:00	54	72	54	72	68,313,300
2024-04-24	09:00:00	53	55	53	54	580,400
2024-04-23	09:00:00	55	55	52	54	1,305,100
2024-04-22	09:00:00	54	56	53	54	742,700
2024-04-19	09:00:00	56	56	52	54	7,087,500
2024-04-18	09:00:00	51	58	51	55	3,116,900
2024-04-17	09:00:00	50	60	50	56	7,323,400
2024-04-16	09:00:00	65	65	58	59	8,422,200
2024-04-05	09:00:00	66	69	63	64	11,119,400
2024-04-04	09:00:00	63	67	63	66	2,430,000
2024-04-03	09:00:00	58	66	58	63	778,200
2024-04-02	09:00:00	63	65	63	65	543,900
2024-04-01	09:00:00	66	66	62	63	1,871,500
2024-03-28	09:00:00	68	69	64	66	1,695,500
2024-03-27	09:00:00	67	69	66	68	423,400
2024-03-26	09:00:00	69	69	69	69	0
2024-03-25	09:00:00	69	69	69	69	0
2024-03-22	09:00:00	69	69	66	69	1,812,300
2024-03-21	09:00:00	62	71	62	68	7,650,900
2024-03-20	09:00:00	73	73	69	70	2,467,400
2024-03-19	09:00:00	74	75	72	72	872,200
2024-03-18	09:00:00	73	74	72	74	1,074,400
2024-03-15	09:00:00	75	75	72	72	1,362,400
2024-03-14	09:00:00	74	75	73	74	621,100
2024-03-13	09:00:00	74	76	72	74	3,163,300
2024-03-08	09:00:00	75	75	73	74	2,258,900
2024-03-07	09:00:00	72	76	72	74	4,561,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	76	82	75	76	20,271,800
2024-04-21	00:00:00	54	84	52	75	211,289,200
2024-04-14	00:00:00	65	65	50	54	25,950,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	66	69	58	64	16,743,000
2024-03-24	00:00:00	69	69	64	66	2,118,900
2024-03-17	00:00:00	73	75	62	69	13,877,200
2024-03-10	00:00:00	74	76	72	72	5,146,800
2024-03-03	00:00:00	76	78	72	74	17,134,200
2024-02-25	00:00:00	85	90	75	76	162,906,600
2024-02-18	00:00:00	69	80	69	76	62,720,100
2024-02-11	00:00:00	64	74	63	69	26,107,000
2024-02-04	00:00:00	59	67	59	63	5,031,900
2024-01-28	00:00:00	67	71	63	67	16,356,600
2024-01-21	00:00:00	75	76	50	67	12,779,600
2024-01-14	00:00:00	77	79	69	75	10,313,100
2024-01-07	00:00:00	79	84	76	77	53,630,700
2023-12-31	00:00:00	77	82	76	78	59,688,300
2023-12-24	00:00:00	77	83	74	77	69,469,100
2023-12-17	00:00:00	77	85	76	77	55,842,000
2023-12-10	00:00:00	80	85	71	77	35,107,600
2023-12-03	00:00:00	86	91	78	81	88,611,500
2023-11-26	00:00:00	90	97	83	86	163,539,800
2023-11-19	00:00:00	80	102	73	89	209,100,400
2023-11-12	00:00:00	80	86	79	80	38,632,000
2023-11-05	00:00:00	85	90	75	79	33,186,300
2023-10-29	00:00:00	93	94	75	85	59,678,900
2023-10-22	00:00:00	93	99	79	93	79,679,500
2023-10-15	00:00:00	89	110	81	94	266,695,200
2023-10-08	00:00:00	88	92	81	88	44,282,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	77	103	74	93	113,869,200
2024-03-31	00:00:00	66	84	50	77	295,806,300
2024-02-29	00:00:00	78	80	62	66	43,594,100
2024-01-31	00:00:00	66	90	59	77	253,052,900
2023-12-31	00:00:00	77	84	50	67	151,164,000
2023-11-30	00:00:00	88	91	71	77	263,284,500
2023-10-31	00:00:00	75	102	73	87	468,936,900
2023-09-30	00:00:00	84	110	69	83	460,896,200
2023-08-31	00:00:00	79	108	76	86	623,290,100
2023-07-31	00:00:00	71	88	66	80	279,905,700
2023-06-30	00:00:00	70	80	69	71	73,554,100
2023-05-31	00:00:00	67	77	64	70	60,089,300
2023-04-30	00:00:00	86	88	62	67	202,475,200
2023-03-31	00:00:00	89	90	86	88	9,935,700
2023-02-28	00:00:00	57	66	57	60	8,328,300
2023-01-31	00:00:00	83	89	83	88	875,600
2022-12-31	00:00:00	98	104	78	90	64,047,900
2022-11-30	00:00:00	104	133	91	101	530,955,000
2022-10-31	00:00:00	117	119	99	104	68,989,500
2022-09-30	00:00:00	152	173	102	117	438,644,800
2022-08-31	00:00:00	137	167	125	151	228,120,600
2022-07-31	00:00:00	222	240	131	136	520,714,400
2022-06-30	00:00:00	216	274	186	222	1,039,068,000
2022-05-31	00:00:00	332	360	194	214	722,500,100
2022-04-30	00:00:00	262	336	228	332	607,753,200
2022-03-31	00:00:00	360	402	262	262	641,833,000
2022-02-28	00:00:00	332	442	294	368	654,980,000
2022-01-31	00:00:00	448	575	332	332	485,833,900
2021-12-31	00:00:00	226	470	226	448	586,674,300
2021-11-30	00:00:00	156	260	150	224	435,291,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	77	103	74	93	113,869,200
2024-03-31	00:00:00	66	84	50	76	274,254,000
2024-02-29	00:00:00	78	80	62	66	43,594,100
2024-01-31	00:00:00	66	90	50	77	592,453,300
2023-12-31	00:00:00	77	90	50	66	447,811,000
2023-11-30	00:00:00	88	91	50	77	667,501,400
2023-10-31	00:00:00	75	102	50	67	883,385,400
2023-09-30	00:00:00	84	110	69	77	1,193,117,600
2023-08-31	00:00:00	79	110	69	87	1,553,123,200
2023-07-31	00:00:00	71	110	66	83	1,364,092,000
2023-06-30	00:00:00	70	108	66	86	976,749,900
2023-05-31	00:00:00	67	88	64	80	413,549,100
2023-04-30	00:00:00	86	88	62	71	336,118,600
2023-03-31	00:00:00	88	89	62	70	270,467,100
2023-02-28	00:00:00	57	126	56	67	1,326,134,000
2023-01-31	00:00:00	83	126	53	88	1,200,167,800
2022-11-30	00:00:00	104	133	78	88	715,760,700
2022-08-31	00:00:00	137	173	99	104	735,754,900
2022-05-31	00:00:00	332	360	131	136	2,282,282,500
2022-02-28	00:00:00	332	442	228	332	1,904,566,200
2021-11-30	00:00:00	156	575	150	332	1,507,799,200

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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