for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
UNVRPT Unilever Indonesia Tbk
INKPPT Indah Kiat Pulp & Paper Tbk
TOTOPT Surya Toto Indonesia Tbk
ADHIPT Adhi Karya (Persero) Tbk
BOGAPT Bintang Oto Global 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
LMSHPT Lionmesh Prima Tbk (LMSH.JK)2024-02-1940,002Enterprise Value138,976,000,000000000
LMSHPT Lionmesh Prima Tbk (LMSH.JK)2024-02-1940,001Market Cap238,976,000,000000000

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
LMSHPT Lionmesh Prima Tbk2024-04-15At close: 02:55PM WIB3780342378378.00 - 378.00378378348.00 - 540.00348540040136,288,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-04-12At close: 02:55PM WIB3780342378378.00 - 378.00378378348.00 - 540.00348540039438,373,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-04-11At close: 02:55PM WIB3780342378378.00 - 378.00378378348.00 - 540.00348540038838,373,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-04-10At close: 02:55PM WIB3780342378378.00 - 378.00378378348.00 - 540.00348540040138,373,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-04-05At close: 02:55PM WIB3780342378378.00 - 378.00378378348.00 - 540.00348540039538,373,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-04-04At close: 02:55PM WIB368378332368378.00 - 378.00378378348.00 - 540.0034854040038838,373,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-04-03At close: 02:55PM WIB358368324358368.00 - 368.00368368348.00 - 540.0034854020038537,358,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-04-02At close: 02:55PM WIB3483580380358.00 - 358.00358358348.00 - 540.0034854020038136,343,000,000-11721N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-04-01At close: 04:14PM WIB34800374348.00 - 348.00348348348.00 - 540.00348540038535,328,000,000-11721N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-29At close: 04:14PM WIB3480342348348.00 - 348.00348348348.00 - 540.00348540038535,328,000,000-11721N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-28At close: 04:14PM WIB3480342348348.00 - 348.00348348348.00 - 540.00348540038535,328,000,000-11721N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-27At close: 04:14PM WIB3480000.00 - 0.00000035733,408,000,000-11721N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-26At close: 04:14PM WIB36835000348.00 - 350.00348350348.00 - 540.003485401,70035933,408,000,000-11721N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-25At close: 04:00PM WIB368000368.00 - 368.00368368368.00 - 560.00368560036535,328,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-22At close: 04:00PM WIB36800368368.00 - 368.00368368368.00 - 560.00368560037135,328,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-21At close: 04:00PM WIB3680000.0000 - 0.000000003710-1021N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-14As of 04:08PM WIB. Market open.368000368.00 - 368.00368368368.00 - 560.00368560036635,328,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-13At close: 04:08PM WIB40836800368.00 - 368.00368368368.00 - 560.0036856010,50018835,328,000,000-11821N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-11At close: 12:00PM WIB408000408.00 - 408.00408408400.00 - 560.00400560018139,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-08At close: 12:00PM WIB408000408.00 - 408.00408408400.00 - 560.00400560018139,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-05At close: 04:00PM WIB40800408408.00 - 408.00408408400.00 - 565.00400565018039,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-04At close: 04:00PM WIB40840800408.00 - 408.00408408400.00 - 565.0040056510017839,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-03-01At close: 12:00PM WIB40800408408.00 - 408.00408408400.00 - 565.00400565017839,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-02-28At close: 12:00PM WIB408408406408408.00 - 408.00408408400.00 - 565.0040056510017439,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-02-27At close: 04:00PM WIB40800408408.00 - 408.00408408400.00 - 565.00400565017439,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-02-26At close: 04:00PM WIB4084080408408.00 - 408.00408408400.00 - 565.0040056510017239,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk2024-02-23At close: 12:00PM WIB40800408408.00 - 408.00408408400.00 - 565.00400565017239,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk (LMSH.JK)2024-02-22At close: 12:00PM WIB40804060408.00 - 408.00408408400.00 - 565.00400565017239,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190
LMSHPT Lionmesh Prima Tbk (LMSH.JK)2024-02-21At close: 12:00PM WIB40800408408.00 - 408.00408408400.00 - 565.00400565017239,168,000,000-11921N/AN/A (N/A)00Jul 03, 20190

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)
LMSHPT Lionmesh Prima Tbk2024-04-1536,290,000,00036,290,000,0000000000-10054034838941839416096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-04-1236,290,000,00036,290,000,0000000000-10054034839141938810096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-04-1136,290,000,00036,290,000,0000000000-10054034839141940110096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-04-1036,290,000,00036,290,000,0000000000-10054034839141940110096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-04-0535,330,000,00035,330,000,0000000000-100540039542138822096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-04-0434,370,000,00034,370,000,0000000000-100540039642138521096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-04-0334,370,000,00034,370,000,0000000000-100540039742138120096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-04-0233,410,000,00033,410,000,0000000000-100540039942238520096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-04-0133,410,000,00033,410,000,0000000000-100540039942238520096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-2933,410,000,00033,410,000,0000000000-10054034840142238520096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-2835,330,000,00035,330,000,0000000000-1005400403423357196,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-2735,330,000,00035,330,000,0000000000-1005400404423359196,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-2635,330,000,00035,330,000,0000000000-1005600406424365196,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-2535,330,000,00035,330,000,0000000000-100560368406424365196,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-2235,330,000,00035,330,000,0000000000-1005600409425371196,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-2135,330,000,00035,330,000,0000000000-100560368409425371196,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-1435,330,000,00035,330,000,0000000000-10056004174291884496,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-1339,170,000,00039,170,000,0000000000-10056004174291854496,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-1139,170,000,00039,170,000,0000000000-1005604004184301795096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-0839,170,000,00039,170,000,0000000000-1005604004194301815096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-0539,170,000,00039,170,000,0000000000-10056504214331784096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-0439,170,000,00039,170,000,0000000000-1005654004214331784096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-03-0139,170,000,00039,170,000,0000000000-1005654004224331784096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-02-2839,170,000,00039,170,000,0000000000-1005654004234341742096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-02-2739,170,000,00039,170,000,0000000000-100565042443417213096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk2024-02-2639,170,000,00039,170,000,0000000000-100565042443417213096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk (LMSH.JK)2024-02-2339,170,000,00039,170,000,0000000000-1-2224565042643517213096,000,000100,220,00035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk (LMSH.JK)2024-02-2239,170,000,00039,170,000,0000000000-1-222456540042643517213096,000,000100,220,00035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000
LMSHPT Lionmesh Prima Tbk (LMSH.JK)2024-02-2139,170,000,00039,170,000,0000000000-10056540042643517213096,000,000035,370,00053000000000010N/AJul 03, 201910:1Sep 02, 2015Dec 31, 2022Sep 30, 2023-5-17-4-6116,900,000,0001,218-360-2,180,000,000-6,230,000,00021032,220,000,0003360081,1152,660,000,0007,380,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0415:59:0000000
2024-03-0415:58:0000000
2024-03-0415:57:0000000
2024-03-0415:56:0000000
2024-03-0415:55:0000000
2024-03-0415:54:0000000
2024-03-0415:53:0000000
2024-03-0415:52:0000000
2024-03-0415:51:0000000
2024-03-0415:50:0000000
2024-03-0415:49:0000000
2024-03-0415:48:0000000
2024-03-0415:47:0000000
2024-03-0415:46:0000000
2024-03-0415:45:0000000
2024-03-0415:44:0000000
2024-03-0415:43:0000000
2024-03-0415:42:0000000
2024-03-0415:41:0000000
2024-03-0415:40:0000000
2024-03-0415:39:0000000
2024-03-0415:38:0000000
2024-03-0415:37:0000000
2024-03-0415:36:0000000
2024-03-0415:35:0000000
2024-03-0415:34:0000000
2024-03-0415:33:0000000
2024-03-0415:32:0000000
2024-03-0415:31:0000000
2024-03-0415:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0415:58:0000000
2024-03-0415:56:0000000
2024-03-0415:54:0000000
2024-03-0415:52:0000000
2024-03-0415:50:0000000
2024-03-0415:48:0000000
2024-03-0415:46:0000000
2024-03-0415:44:0000000
2024-03-0415:42:0000000
2024-03-0415:40:0000000
2024-03-0415:38:0000000
2024-03-0415:36:0000000
2024-03-0415:34:0000000
2024-03-0415:32:0000000
2024-03-0415:30:0000000
2024-03-0415:28:0000000
2024-03-0415:26:0000000
2024-03-0415:24:0000000
2024-03-0415:22:0000000
2024-03-0415:20:0000000
2024-03-0415:18:0000000
2024-03-0415:16:0000000
2024-03-0415:14:0000000
2024-03-0415:12:0000000
2024-03-0415:10:0000000
2024-03-0415:08:0000000
2024-03-0415:06:0000000
2024-03-0415:04:0000000
2024-03-0415:02:0000000
2024-03-0415:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2912:00:004084084084080
2024-02-2815:55:0000000
2024-02-2815:50:0000000
2024-02-2815:45:0000000
2024-02-2815:40:0000000
2024-02-2815:35:0000000
2024-02-2815:30:0000000
2024-02-2815:25:0000000
2024-02-2815:20:0000000
2024-02-2815:15:0000000
2024-02-2815:10:0000000
2024-02-2815:05:0000000
2024-02-2815:00:0000000
2024-02-2814:55:0000000
2024-02-2814:50:0000000
2024-02-2814:45:0000000
2024-02-2814:40:0000000
2024-02-2814:35:0000000
2024-02-2814:30:0000000
2024-02-2814:25:0000000
2024-02-2814:20:0000000
2024-02-2814:15:0000000
2024-02-2814:10:0000000
2024-02-2814:05:0000000
2024-02-2814:00:0000000
2024-02-2813:55:0000000
2024-02-2813:50:0000000
2024-02-2813:45:0000000
2024-02-2813:40:0000000
2024-02-2813:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2912:00:004084084084080
2024-02-2815:45:0000000
2024-02-2815:30:0000000
2024-02-2815:15:0000000
2024-02-2815:00:0000000
2024-02-2814:45:0000000
2024-02-2814:30:0000000
2024-02-2814:15:0000000
2024-02-2814:00:0000000
2024-02-2813:45:0000000
2024-02-2813:30:0000000
2024-02-2813:15:0000000
2024-02-2813:00:0000000
2024-02-2812:45:0000000
2024-02-2812:30:0000000
2024-02-2812:15:0000000
2024-02-2812:00:0000000
2024-02-2811:45:0000000
2024-02-2811:30:0000000
2024-02-2811:15:0000000
2024-02-2811:00:0000000
2024-02-2810:45:0000000
2024-02-2810:30:0000000
2024-02-2810:15:0000000
2024-02-2810:00:0000000
2024-02-2809:45:0000000
2024-02-2809:30:0000000
2024-02-2809:15:0000000
2024-02-2809:00:0000000
2024-02-2715:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2912:00:004084084084080
2024-02-2815:30:0000000
2024-02-2815:00:0000000
2024-02-2814:30:0000000
2024-02-2814:00:0000000
2024-02-2813:30:0000000
2024-02-2813:00:0000000
2024-02-2812:30:0000000
2024-02-2812:00:0000000
2024-02-2811:30:0000000
2024-02-2811:00:0000000
2024-02-2810:30:0000000
2024-02-2810:00:0000000
2024-02-2809:30:0000000
2024-02-2809:00:0000000
2024-02-2715:30:0000000
2024-02-2715:00:0000000
2024-02-2714:30:0000000
2024-02-2714:00:0000000
2024-02-2713:30:0000000
2024-02-2713:00:0000000
2024-02-2712:30:0000000
2024-02-2712:00:0000000
2024-02-2711:30:0000000
2024-02-2711:00:0000000
2024-02-2710:30:0000000
2024-02-2710:00:0000000
2024-02-2709:30:0000000
2024-02-2709:00:0000000
2024-02-2616:00:004084084084080

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2912:00:004084084084080
2024-02-2815:00:0000000
2024-02-2814:00:0000000
2024-02-2813:00:0000000
2024-02-2812:00:0000000
2024-02-2811:00:0000000
2024-02-2810:00:0000000
2024-02-2809:00:0000000
2024-02-2715:00:0000000
2024-02-2714:00:0000000
2024-02-2713:00:0000000
2024-02-2712:00:0000000
2024-02-2711:00:0000000
2024-02-2710:00:0000000
2024-02-2709:00:0000000
2024-02-2616:00:004084084084080
2024-02-2615:00:0000000
2024-02-2614:00:0000000
2024-02-2613:00:0000000
2024-02-2612:00:0000000
2024-02-2611:00:0000000
2024-02-2610:00:0000000
2024-02-2609:00:0000000
2024-02-2315:00:0000000
2024-02-2314:00:0000000
2024-02-2313:00:0000000
2024-02-2312:00:0000000
2024-02-2311:00:0000000
2024-02-2310:00:0000000
2024-02-2309:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3015:00:0000000
2024-04-3013:30:0000000
2024-04-3012:00:0000000
2024-04-3010:30:0000000
2024-04-3009:00:0000000
2024-04-2915:00:0000000
2024-04-2913:30:0000000
2024-04-2912:00:0000000
2024-04-2910:30:0000000
2024-04-2909:00:0000000
2024-04-2615:00:0000000
2024-04-2613:30:0000000
2024-04-2612:00:0000000
2024-04-2610:30:0000000
2024-04-2609:00:0000000
2024-04-2515:00:0000000
2024-04-2513:30:0000000
2024-04-2512:00:0000000
2024-04-2510:30:0000000
2024-04-2509:55:014064064064060
2024-04-2509:00:004064064064060
2024-04-2415:00:0000000
2024-04-2413:30:0000000
2024-04-2412:00:0000000
2024-04-2410:30:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:004064064064060
2024-04-3009:00:004064064064060
2024-04-2909:00:004064064064060
2024-04-2609:00:004064064064060
2024-04-2509:00:00406406406406200
2024-04-2409:00:004064064064060
2024-04-2309:00:004064064064060
2024-04-2209:00:00406406406406200
2024-04-1909:00:00420420410410800
2024-04-1809:00:00386386386386200
2024-04-1709:00:00376376376376100
2024-04-1609:00:00388388378378400
2024-04-0509:00:003783783783780
2024-04-0409:00:00378378378378400
2024-04-0309:00:00368368368368200
2024-04-0209:00:00358358358358200
2024-04-0109:00:003483483483480
2024-03-2809:00:003483483483480
2024-03-2709:00:003483483483480
2024-03-2609:00:003503503483481,700
2024-03-2509:00:003683683683680
2024-03-2209:00:003683683683680
2024-03-2109:00:003683683683680
2024-03-2009:00:00368368368368100
2024-03-1909:00:00368368368368100
2024-03-1809:00:00368368368368100
2024-03-1509:00:003683683683680
2024-03-1409:00:003683683683680
2024-03-1309:00:0036836836836810,500
2024-03-0809:00:004084084084080

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:004064064064060
2024-04-3009:00:004064064064060
2024-04-2909:00:004064064064060
2024-04-2609:00:004064064064060
2024-04-2509:00:00406406406406200
2024-04-2409:00:004064064064060
2024-04-2309:00:004064064064060
2024-04-2209:00:00406406406406200
2024-04-1909:00:00420420410410800
2024-04-1809:00:00386386386386200
2024-04-1709:00:00376376376376100
2024-04-1609:00:00388388378378400
2024-04-0509:00:003783783783780
2024-04-0409:00:00378378378378400
2024-04-0309:00:00368368368368200
2024-04-0209:00:00358358358358200
2024-04-0109:00:003483483483480
2024-03-2809:00:003483483483480
2024-03-2709:00:003483483483480
2024-03-2609:00:003503503483481,700
2024-03-2509:00:003683683683680
2024-03-2209:00:003683683683680
2024-03-2109:00:003683683683680
2024-03-2009:00:00368368368368100
2024-03-1909:00:00368368368368100
2024-03-1809:00:00368368368368100
2024-03-1509:00:003683683683680
2024-03-1409:00:003683683683680
2024-03-1309:00:0036836836836810,500
2024-03-0809:00:004084084084080

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:004064064064060
2024-04-2100:00:00406406406406400
2024-04-1400:00:003884203764101,500
2024-04-0700:00:003783783783780
2024-03-3100:00:00348378348378800
2024-03-2400:00:003683683483481,700
2024-03-1700:00:00368368368368300
2024-03-1000:00:0040840836836810,500
2024-03-0300:00:00408408408408200
2024-02-2500:00:00408408408408300
2024-02-1800:00:00408408408408100
2024-02-1100:00:004104104084081,200
2024-02-0400:00:004104104104100
2024-01-2800:00:004104104104100
2024-01-2100:00:004104104104104,800
2024-01-1400:00:004404404284283,000
2024-01-0700:00:004404404284401,200
2023-12-3100:00:00440440440440200
2023-12-2400:00:00440440440440100
2023-12-1700:00:004404404404400
2023-12-1000:00:004404404404400
2023-12-0300:00:004404404404400
2023-11-2600:00:00450450440440100
2023-11-1900:00:004504504504500
2023-11-1200:00:004504504504500
2023-11-0500:00:004504504504500
2023-10-2900:00:004504504504500
2023-10-2200:00:004504504504500
2023-10-1500:00:00450450450450200
2023-10-0800:00:00440442440442100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004064064064060
2024-03-3100:00:003484203484062,700
2024-02-2900:00:0040840834834812,700
2024-01-3100:00:004104104084081,600
2023-12-3100:00:004404404104109,200
2023-11-3000:00:00440440440440100
2023-10-3100:00:00450450440440100
2023-09-3000:00:00440450440450300
2023-08-3100:00:004004404004407,300
2023-07-3100:00:00410410400400135,500
2023-06-3000:00:0044644640641053,400
2023-05-3100:00:0052552544644617,300
2023-04-3000:00:00490540438525221,100
2023-03-3100:00:004944944944940
2023-02-2800:00:00482515482515600
2023-01-3100:00:00500500500500100
2022-12-3100:00:0062564055560549,100
2022-11-3000:00:00660730590615172,500
2022-10-3100:00:0071077065068576,800
2022-09-3000:00:00730775610715190,600
2022-08-3100:00:0074578067067080,300
2022-07-3100:00:00620830620720215,700
2022-06-3000:00:0064569059562055,900
2022-05-3100:00:0070578063567578,900
2022-04-3000:00:0071573565570589,700
2022-03-3100:00:00710755665715188,000
2022-02-2800:00:00700745610710233,700
2022-01-3100:00:0072074067572045,700
2021-12-3100:00:00750780680720181,000
2021-11-3000:00:00680800665750497,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004064064064060
2024-03-3100:00:003484203484062,700
2024-02-2900:00:0040840834834812,700
2024-01-3100:00:0041042034840617,000
2023-12-3100:00:0044044034834823,500
2023-11-3000:00:0044044040840810,900
2023-10-3100:00:004504504104109,400
2023-09-3000:00:00440450440440500
2023-08-3100:00:004004504004407,700
2023-07-3100:00:00410450400450143,100
2023-06-3000:00:00446446400440196,200
2023-05-3100:00:00525525400400206,200
2023-04-3000:00:00490540406410291,800
2023-03-3100:00:00494540438446238,400
2023-02-2800:00:00482540438525244,600
2023-01-3100:00:00500565468494132,600
2022-10-3100:00:00710770555605298,400
2022-07-3100:00:00620830610715486,600
2022-04-3000:00:00715780595620224,500
2022-01-3100:00:00720755610715467,400
2021-10-3100:00:007508306657205,389,900
2021-07-3100:00:008001,09056074560,927,600
2021-04-3000:00:003301,75033072513,987,500
2021-01-3100:00:00340480308344209,200



Dividends Amount

DateTimeAmount
2019-07-0309:00:005
2018-07-0409:00:0010
2017-06-1409:00:0010
2016-06-3009:00:005
2015-06-1209:00:0010
2014-08-0709:00:00200

Dividends Yields

YearDistributionTotal AmountYields
2019151.45 %
20181102.91 %
20171102.91 %
2016151.45 %
20151102.91 %
2014120058.14 %

Splits

DateTimeNumeratorDenominatorRatio
2015-09-0209:00:0010110:1
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