for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MMIXPT Multi Medika Internasional Tbk
UDNGPT Agro Bahari Nusantara Tbk
INCOPT Vale Indonesia Tbk
MSJAMulti Spunindo Jaya Tbk.
RANCPT Supra Boga Lestari Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBCAPT Bank Central Asia Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
BTONPT Betonjaya Manunggal Tbk (BTON.JK)2024-02-1940,002Enterprise Value1303,840,000,000000000
BTONPT Betonjaya Manunggal Tbk (BTON.JK)2024-02-1940,001Market Cap2303,840,000,000000000

Financial statement last update : 2024-05-01

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
BTONPT Betonjaya Manunggal Tbk2024-04-15At close: 04:01PM WIB424406420422406.00 - 436.00406436358.00 - 474.003584746,3005,983302,400,000,00013113N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-04-12At close: 04:01PM WIB424406420422406.00 - 436.00406436358.00 - 474.003584746,3006,248302,400,000,00013113N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-04-11At close: 04:01PM WIB424406420422406.00 - 436.00406436358.00 - 474.003584746,3006,290302,400,000,00013113N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-04-10At close: 04:01PM WIB424406420422406.00 - 436.00406436358.00 - 474.003584746,3006,275302,400,000,00013113N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-04-05At close: 04:01PM WIB424406420420406.00 - 436.00406436358.00 - 474.003584746,3007,791302,400,000,00013113N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-04-04At close: 10:54AM WIB406422416420398.00 - 436.00398436358.00 - 474.003584741,8007,763305,280,000,00013213N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-04-03At close: 04:10PM WIB412438406422406.00 - 438.00406438358.00 - 474.003584743,9007,706292,320,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-04-02At close: 04:06PM WIB400400414408400.00 - 438.00400438358.00 - 474.0035847459,9007,594296,640,000,00013113N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-04-01At close: 03:45PM WIB414400398400396.00 - 400.00396400358.00 - 474.0035847412,2007,479288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-29At close: 01:56PM WIB400404410412400.00 - 440.00400440358.00 - 474.0035847413,6007,479298,080,000,00013113N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-28At close: 01:56PM WIB400404410412400.00 - 440.00400440358.00 - 474.0035847413,6007,374298,080,000,00013113N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-27At close: 03:47PM WIB3960398408394.00 - 440.00394440358.00 - 474.0035847422,4006,250288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-26At close: 03:29PM WIB40041800396.00 - 438.00396438358.00 - 474.0035847430,5006,460285,120,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-25At close: 02:28PM WIB39242800398.00 - 440.00398440358.00 - 474.0035847415,4006,573288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-22At close: 03:47PM WIB398410392400392.00 - 420.00392420358.00 - 474.003584745,7006,589282,240,000,00012913N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-21At close: 03:41PM WIB3900000.0000 - 0.000000006,23501013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-14As of 09:14AM WIB. Market open.398400378398400.00 - 400.00400400358.00 - 474.003584741006,175288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-13At close: 02:07PM WIB400398366390396.00 - 398.00396398358.00 - 474.003584745006,380286,560,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-11At close: 04:00PM WIB394388398400388.00 - 400.00388400358.00 - 474.003584747006,291288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-08At close: 04:00PM WIB394388398400388.00 - 400.00388400358.00 - 474.003584747006,289288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-05At close: 04:00PM WIB400408388402370.00 - 448.00370448358.00 - 474.003584742,4006,531279,360,000,00012913N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-04At close: 09:59AM WIB400398368400396.00 - 400.00396400358.00 - 474.003584745006,570288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-03-01At close: 03:10PM WIB406396392400394.00 - 402.00394402358.00 - 474.003584743,7006,563288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-02-29At close: 03:27PM WIB3960000.0000 - 0.000000006,44201013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-02-28At close: 09:19AM WIB396396384394396.00 - 396.00396396358.00 - 474.003584741006,508285,120,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-02-27At close: 02:32PM WIB386398366396396.00 - 398.00396398358.00 - 474.003584743006,505285,120,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-02-26At close: 02:15PM WIB400412390400386.00 - 412.00386412358.00 - 474.003584741,9007,242277,920,000,00012913N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk2024-02-23At close: 03:46PM WIB394394384400390.00 - 400.00390400358.00 - 474.003584742,8007,315288,000,000,00013013N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk (BTON.JK)2024-02-22At close: 09:01AM WIB394394380396394.00 - 394.00394394358.00 - 474.0035847410010,966283,680,000,00012913N/AN/A (N/A)00Apr 07, 20160
BTONPT Betonjaya Manunggal Tbk (BTON.JK)2024-02-21At close: 03:41PM WIB388388392398388.00 - 400.00388400358.00 - 474.0035847480010,961283,680,000,00012913N/AN/A (N/A)00Apr 07, 20160

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet 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)
BTONPT Betonjaya Manunggal Tbk2024-04-15302,400,000,000302,400,000,00000000001-223474358401416617720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2023Dec 31, 202313717139,550,000,000194-1608,130,000,00017,530,000,00013-40278,080,000,00038600335715,810,000,000-530,300,000
BTONPT Betonjaya Manunggal Tbk2024-04-12302,400,000,000302,400,000,00000000001-224474358400416617720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-04-11302,400,000,000302,400,000,00000000001027474358400416617720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-04-10302,400,000,000302,400,000,00000000001027474358400416617720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-04-05292,320,000,000292,320,000,00000000001-3274740398417819720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-04-04296,640,000,000296,640,000,00000000001-2274740398417819720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-04-03296,640,000,000296,640,000,00000000001-4284740398417814720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-04-02288,000,000,000288,000,000,000000000015274740397417713720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-04-01298,080,000,000298,080,000,000000000015274740397417713720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-29298,080,000,000298,080,000,00000000001-130474358397418711720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-28288,000,000,000288,000,000,00000000001-329474039741864720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-27282,240,000,000282,240,000,00000000001-331474039741865720,000,000746,250,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-26282,240,000,000282,240,000,0000000000100474039841976720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-25282,240,000,000282,240,000,000000000010047435839841976720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-22286,560,000,000286,560,000,0000000000100474039941962720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-21280,800,000,000280,800,000,000000000010047435839941962720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-14286,560,000,000286,560,000,0000000000100474040642062720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-13288,000,000,000288,000,000,0000000000100474040742062720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-11288,000,000,000288,000,000,000000000010047435840742062720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-08283,680,000,000283,680,000,000000000010047435840742162720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-05288,000,000,000288,000,000,0000000000100474040842171720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-04288,000,000,000288,000,000,000000000010047435840842171720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-03-01292,320,000,000292,320,000,000000000010047435840842171720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-02-29285,120,000,000285,120,000,00000000001-12747404084226870720,000,000746,110,00063,990,00090000000000000N/AApr 07, 20164:1Aug 01, 2016Dec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-02-28285,120,000,000285,120,000,0000000000100474040942271720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-02-27277,920,000,000277,920,000,0000000000100474040942271720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk2024-02-26288,000,000,000288,000,000,0000000000100474040942271720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk (BTON.JK)2024-02-23283,680,000,000283,680,000,00000000001004740409423111720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk (BTON.JK)2024-02-22283,680,000,000283,680,000,0000000000100474358409423111720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000
BTONPT Betonjaya Manunggal Tbk (BTON.JK)2024-02-21279,360,000,000279,360,000,0000000000100474358410423111720,000,000063,990,00090000000000000N/AApr 07, 2016N/AN/ADec 31, 2022Sep 30, 2023168110145,860,000,000203-1509,590,000,00023,170,000,000137273,440,000,0003800033443,990,000,000-2,260,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:00388388388388100
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:00388388388388100
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:494024024024020
2024-03-0513:35:00402402402402100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:35:494024024024020
2024-03-0513:30:00402402402402100
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:08:003703703703700
2024-03-0511:00:00372372370370200
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:08:374084084084080

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:35:494024024024020
2024-03-0513:30:00402402402402100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:08:003703703703700
2024-03-0511:00:00372372370370200
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:08:374084084084080
2024-03-0509:00:00408448408408400
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:59:394004004004000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:35:494024024024020
2024-03-0513:00:00402402402402100
2024-03-0512:00:0000000
2024-03-0511:08:003703703703700
2024-03-0511:00:00372372370370200
2024-03-0510:00:0000000
2024-03-0509:08:374084084084080
2024-03-0509:00:00408448408408400
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:59:394004004004000
2024-03-0409:08:293963963963960
2024-03-0409:00:003984003964000
2024-03-0115:00:00400400400400100
2024-03-0114:39:183943943943940
2024-03-0114:00:004024023943943,500
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:05:593963963963960
2024-03-0109:00:003963963963960
2024-02-2915:00:00406406406406100
2024-02-2914:00:00394394394394200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0315:00:0000000
2024-05-0314:35:134244244244240
2024-05-0314:00:014024024024020
2024-05-0313:30:00402424402424200
2024-05-0312:00:0000000
2024-05-0310:33:084024024024020
2024-05-0310:30:333803803803800
2024-05-0310:30:00380402380402200
2024-05-0309:08:134104104104100
2024-05-0309:00:00410410400400200
2024-05-0215:04:3100000
2024-05-0215:00:00422422422422100
2024-05-0213:30:00424426424426300
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:204264264264260
2024-05-0209:00:004304304264260
2024-04-3016:00:0000000
2024-04-3015:00:084044044044040
2024-04-3015:00:004044304044262,700
2024-04-3014:20:384044044044040
2024-04-3013:30:004044043904042,500
2024-04-3012:00:0000000
2024-04-3010:30:0000000
2024-04-3010:23:114044044044040
2024-04-3009:47:203923923923920
2024-04-3009:10:033923923923920
2024-04-3009:00:003904043904041,400
2024-04-2915:00:0000000
2024-04-2914:44:4700000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:004304304224221,200
2024-04-3009:00:003904303904266,500
2024-04-2909:00:004064183904048,500
2024-04-2609:00:004184183524181,700
2024-04-2509:00:00420420396420300
2024-04-2409:00:004144444144144,300
2024-04-2309:00:004104144104141,100
2024-04-2209:00:00412414324410900
2024-04-1909:00:004204204044141,700
2024-04-1809:00:004944944204201,100
2024-04-1709:00:00414414414414100
2024-04-1609:00:004064164064122,500
2024-04-0509:00:004064364064206,300
2024-04-0409:00:004224363984241,800
2024-04-0309:00:004384384064063,900
2024-04-0209:00:0040043840041259,900
2024-04-0109:00:0040040039640012,200
2024-03-2809:00:0040444040041413,600
2024-03-2709:00:0039444039440022,400
2024-03-2609:00:0043843839639630,500
2024-03-2509:00:0044044039840015,400
2024-03-2209:00:004104203923925,700
2024-03-2109:00:0038443638439823,300
2024-03-2009:00:00380390380390400
2024-03-1909:00:003903983803804,200
2024-03-1809:00:003843863823849,900
2024-03-1509:00:00400400384384200
2024-03-1409:00:00400400398398200
2024-03-1309:00:00398398396398500
2024-03-0809:00:00388400388400700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:004064183904048,500
2024-04-2609:00:004184183524181,700
2024-04-2509:00:00420420396420300
2024-04-2409:00:004144444144144,300
2024-04-2309:00:004104144104141,100
2024-04-2209:00:00412414324410900
2024-04-1909:00:004204204044141,700
2024-04-1809:00:004944944204201,100
2024-04-1709:00:00414414414414100
2024-04-1609:00:004064164064122,500
2024-04-0509:00:004064364064206,300
2024-04-0409:00:004224363984241,800
2024-04-0309:00:004384384064063,900
2024-04-0209:00:0040043840041259,900
2024-04-0109:00:0040040039640012,200
2024-03-2809:00:0040444040041413,600
2024-03-2709:00:0039444039440022,400
2024-03-2609:00:0043843839639630,500
2024-03-2509:00:0044044039840015,400
2024-03-2209:00:004104203923925,700
2024-03-2109:00:0038443638439823,300
2024-03-2009:00:00380390380390400
2024-03-1909:00:003903983803804,200
2024-03-1809:00:003843863823849,900
2024-03-1509:00:00400400384384200
2024-03-1409:00:00400400398398200
2024-03-1309:00:00398398396398500
2024-03-0809:00:00388400388400700
2024-03-0709:00:003943943943942,700
2024-03-0609:00:00394394388394900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:004064183904048,500
2024-04-2100:00:004124443244188,300
2024-04-1400:00:004064944044145,400
2024-04-0700:00:004204204204200
2024-03-3100:00:0040043839642084,100
2024-03-2400:00:0044044039441481,900
2024-03-1700:00:0038443638039243,500
2024-03-1000:00:00400400384384900
2024-03-0300:00:003984483704007,200
2024-02-2500:00:004124123864008,700
2024-02-1800:00:004004003884004,100
2024-02-1100:00:004004003803925,200
2024-02-0400:00:004104103983984,400
2024-01-2800:00:0040244436441237,300
2024-01-2100:00:0041241239040011,600
2024-01-1400:00:0040043036639848,500
2024-01-0700:00:00438444358400120,800
2023-12-3100:00:0044445043843859,700
2023-12-2400:00:0040844440244422,800
2023-12-1700:00:0041041640040810,100
2023-12-1000:00:0042042039040825,100
2023-12-0300:00:0040442239842026,100
2023-11-2600:00:0040043039040451,600
2023-11-1900:00:00438438358400223,100
2023-11-1200:00:004284424024386,000
2023-11-0500:00:004004343924281,400
2023-10-2900:00:004364364104346,000
2023-10-2200:00:0041644440043816,400
2023-10-1500:00:0041843840042091,700
2023-10-0800:00:004204284064183,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00400494324426112,800
2024-02-2900:00:00396448370414137,200
2024-01-3100:00:0039841236440644,500
2023-12-3100:00:00444450358398252,100
2023-11-3000:00:0040444439044484,200
2023-10-3100:00:00416442358404284,200
2023-09-3000:00:00416444400430133,100
2023-08-3100:00:00408444396428559,200
2023-07-3100:00:0042042440040812,563,200
2023-06-3000:00:00414460406428194,100
2023-05-3100:00:00430474398432418,600
2023-04-3000:00:0042845040043092,800
2023-03-3100:00:0040843240842824,400
2023-02-2800:00:0040640637840423,400
2023-01-3100:00:0042642640041633,100
2022-12-3100:00:00412436392424479,100
2022-11-3000:00:004424623924321,261,400
2022-10-3100:00:00426464396444957,500
2022-09-3000:00:003884503584402,068,300
2022-08-3100:00:003904103663882,128,300
2022-07-3100:00:003324183223902,382,700
2022-06-3000:00:00300340290336882,200
2022-05-3100:00:003503682802902,584,500
2022-04-3000:00:00390400350350705,700
2022-03-3100:00:00358400322390704,500
2022-02-2800:00:003784083403621,928,900
2022-01-3100:00:00410410364394596,100
2021-12-3100:00:00430430372410596,600
2021-11-3000:00:004064503784301,853,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00400494324426112,800
2024-02-2900:00:00396448370414137,200
2024-01-3100:00:00398494324426294,500
2023-12-3100:00:00444450358414433,800
2023-11-3000:00:00404450358406380,800
2023-10-3100:00:00416450358398620,500
2023-09-3000:00:00416444358444501,500
2023-08-3100:00:00408444358404976,500
2023-07-3100:00:0042044439643013,255,500
2023-06-3000:00:0041446039642813,316,500
2023-05-3100:00:0043047439840813,175,900
2023-04-3000:00:00430474398428612,700
2023-03-3100:00:00428474398432511,400
2023-02-2800:00:00384450384430231,500
2023-01-3100:00:00408432372428247,100
2022-10-3100:00:004264643924242,698,000
2022-07-3100:00:003324503224406,579,300
2022-04-3000:00:003904002803364,172,400
2022-01-3100:00:004104103223903,229,500
2021-10-3100:00:004524663724105,711,100
2021-07-3100:00:004405503924525,164,000
2021-04-3000:00:0032244630244010,182,100
2021-01-3100:00:002843302763243,144,700



Dividends Amount

DateTimeAmount
2016-04-0709:00:002
2015-06-2409:00:005

Dividends Yields

YearDistributionTotal AmountYields
2016120.48 %
2015151.54 %

Splits

DateTimeNumeratorDenominatorRatio
2016-08-0109:00:00414:1
Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

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