for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
SMKLPT Satyamitra Kemas Lestari Tbk
KMDSPT Kurniamitra Duta Sentosa, Tbk
DGIKPT Nusa Konstruksi Enjiniring Tbk
PTPWPT Pratama Widya Tbk
PSABPT J Resources Asia Pasifik 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
MPXLPT MPX Logistics International Tbk (MPXL.JK)2024-02-1940,001Market Cap1276,001,990,650000000
MPXLPT MPX Logistics International Tbk (MPXL.JK)2024-02-1940,002Enterprise Value2276,001,990,650000000

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
MPXLPT MPX Logistics International Tbk2024-04-15At close: 04:13PM WIB149148157158148.00 - 158.00148158104.00 - 312.0010431242,330,90041,180,975316,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-04-12At close: 04:13PM WIB149148157158148.00 - 158.00148158104.00 - 312.0010431242,330,90041,180,975316,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-04-11At close: 04:13PM WIB149148157158148.00 - 158.00148158104.00 - 312.0010431242,330,90042,661,896316,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-04-10At close: 04:13PM WIB149148157158148.00 - 158.00148158104.00 - 312.0010431242,330,90042,892,696316,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-04-05At close: 04:13PM WIB149148161156148.00 - 158.00148158104.00 - 312.0010431242,330,90044,056,567316,002,000,000000N/A1.00 (0.67%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-04-04At close: 04:14PM WIB140140150141136.00 - 150.00136150104.00 - 312.0010431254,528,20044,182,558319,286,000,000000N/A1.00 (0.67%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-04-03At close: 04:09PM WIB150150142128139.00 - 150.00139150104.00 - 312.0010431221,620,00047,108,693280,001,000,000000N/A1.00 (0.67%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-04-02At close: 04:12PM WIB153138153146138.00 - 153.00138153104.00 - 312.0010431234,831,30051,523,744300,001,000,000000N/A1.00 (0.65%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-04-01At close: 04:14PM WIB158158212145151.00 - 159.00151159104.00 - 312.0010431233,833,70054,614,700306,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-29At close: 04:05PM WIB159158162151156.00 - 162.00156162104.00 - 312.0010431230,871,40054,614,700316,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-28At close: 04:05PM WIB159158162151156.00 - 162.00156162104.00 - 312.0010431230,871,40054,350,312316,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-27At close: 04:07PM WIB160160158159156.00 - 161.00156161104.00 - 312.0010431243,500,30053,840,472318,002,000,000000N/A1.00 (0.65%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-26At close: 04:14PM WIB158158159160155.00 - 160.00155160104.00 - 312.0010431235,725,20054,301,191320,002,000,000000N/A1.00 (0.65%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-25At close: 04:09PM WIB155154157157154.00 - 159.00154159104.00 - 312.0010431234,975,20055,253,843316,002,000,000000N/A1.00 (0.65%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-22At close: 04:13PM WIB157157154156153.00 - 158.00153158104.00 - 312.0010431222,308,00055,842,162310,002,000,000000N/A1.00 (0.64%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-21At close: 04:14PM WIB1540000.0000 - 0.0000000055,961,3140000N/A1.00 (0.64%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-14As of 02:06PM WIB. Market open.154154156157153.00 - 158.00153158104.00 - 312.0010431212,136,50058,321,125314,002,000,000000N/A1.00 (0.65%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-13At close: 04:07PM WIB160160158159154.00 - 162.00154162104.00 - 312.0010431230,523,00058,970,858308,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-11At close: 04:01PM WIB162161161162158.00 - 165.00158165104.00 - 312.0010431239,532,70058,531,608320,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-08At close: 04:01PM WIB162161161162158.00 - 165.00158165104.00 - 312.0010431239,532,70058,438,841320,002,000,000000N/A1.00 (0.62%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-05At close: 04:09PM WIB153153156156152.00 - 158.00152158104.00 - 312.0010431241,919,70058,704,793314,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-04At close: 04:14PM WIB160160152154152.00 - 161.00152161104.00 - 312.0010431233,454,20059,866,586306,002,000,000000N/A1.00 (0.63%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-03-01At close: 04:14PM WIB151151159162150.00 - 162.00150162104.00 - 312.0010431251,258,90060,319,651320,002,000,000000N/A1.00 (0.66%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-02-28At close: 04:14PM WIB164165158159159.00 - 165.00159165104.00 - 312.0010431216,381,20061,134,179316,002,000,000000N/A1.00 (0.61%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-02-27At close: 04:14PM WIB162161163164154.00 - 167.00154167104.00 - 312.0010431237,828,80060,634,944328,002,000,000000N/A1.00 (0.62%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-02-26At close: 04:13PM WIB165165161163161.00 - 167.00161167104.00 - 312.0010431214,405,40060,575,361324,002,000,000000N/A1.00 (0.61%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk2024-02-23At close: 04:12PM WIB161160164165160.00 - 168.00160168104.00 - 312.0010431227,885,20060,528,379330,002,000,000000N/A1.00 (0.62%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk (MPXL.JK)2024-02-22At close: 04:14PM WIB161161160161154.00 - 161.00154161104.00 - 312.0010431236,349,30060,767,128322,002,000,000000N/A1.00 (0.62%)11Oct 30, 20230
MPXLPT MPX Logistics International Tbk (MPXL.JK)2024-02-21At close: 04:14PM WIB163163160162160.00 - 165.00160165104.00 - 312.001043126,445,90061,065,918322,002,000,000000N/A1.00 (0.61%)11Oct 30, 20230

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)
MPXLPT MPX Logistics International Tbk2024-04-15316,000,000,000316,000,000,000000000000031210417718141,180,00028,990,0002,000,000,0000400,000,00080000000110000N/AOct 30, 2023N/AN/ADec 31, 2023Dec 31, 202379814140,260,000,0007540019,500,000,0009,430,000,0000675,280,000,000350,190,000,00056145578,350,000-18,850,000,000
MPXLPT MPX Logistics International Tbk2024-04-12316,000,000,000316,000,000,000000000000031210417718142,660,00028,990,0002,000,000,0000296,960,00080000000110000N/AOct 30, 2023N/AN/ADec 31, 2023Dec 31, 202379914140,260,000,0007540020,160,000,0009,430,000,0000675,280,000,000450,190,000,00056160578,350,000-23,720,000,000
MPXLPT MPX Logistics International Tbk2024-04-11316,000,000,000316,000,000,000000000000031210417718142,890,00028,990,0002,000,000,0000296,960,00080000000110000N/AOct 30, 2023N/AN/ADec 31, 2023Dec 31, 202379914140,260,000,0007540020,160,000,0009,430,000,0000675,280,000,000450,190,000,00056160578,350,000-23,720,000,000
MPXLPT MPX Logistics International Tbk2024-04-10316,000,000,000316,000,000,000000000000031210417718142,890,00028,990,0002,000,000,0000296,960,00080000000110000N/AOct 30, 2023N/AN/ADec 31, 2023Dec 31, 202379914140,260,000,0007540020,160,000,0009,430,000,0000675,280,000,000450,190,000,00056160578,350,000-23,720,000,000
MPXLPT MPX Logistics International Tbk2024-04-05280,000,000,000280,000,000,0000000000000312018518144,180,00026,130,0002,000,000,0000296,960,00080000000110000N/AOct 30, 2023N/AN/ADec 31, 2023Dec 31, 202379914140,260,000,0007540020,160,000,0009,430,000,0000675,280,000,000450,190,000,00056160578,350,000-23,720,000,000
MPXLPT MPX Logistics International Tbk2024-04-04300,000,000,000300,000,000,0000000000000312018818147,110,00027,730,0002,000,000,0000296,960,00080000000110000N/AOct 30, 2023N/AN/ADec 31, 2023Dec 31, 202379914140,260,000,0007540020,160,000,0009,430,000,0000675,280,000,000450,190,000,00056160578,350,000-23,720,000,000
MPXLPT MPX Logistics International Tbk2024-04-03300,000,000,000300,000,000,0000000000000312019118051,520,00030,500,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-04-02306,000,000,000306,000,000,0000000000000312019418054,610,00035,520,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-04-01316,000,000,000316,000,000,0000000000000312019418054,610,00035,520,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-29316,000,000,000316,000,000,000000000000031210419618054,350,00034,900,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-28318,000,000,000318,000,000,0000000000000312019718053,840,00033,600,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-27310,000,000,000310,000,000,0000000000000312019918054,300,00037,550,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-26310,000,000,000310,000,000,0000000000000312020017955,250,00041,710,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-25310,000,000,000310,000,000,000000000000031210420017955,250,00041,710,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-22314,000,000,000314,000,000,0000000000000312020317955,960,00042,860,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-21308,000,000,000308,000,000,000000000000031210420317955,960,00042,860,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-14308,000,000,000308,000,000,0000000000000312021117858,970,00034,610,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-13320,000,000,000320,000,000,0000000000000312021117858,840,00034,610,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-11320,000,000,000320,000,000,00000000000103331210421117858,120,00034,610,0002,000,000,0002,000,000,000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-08324,000,000,000324,000,000,00000000000123231210421217858,440,00033,440,0002,000,000,0002,000,000,000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-05320,000,000,000320,000,000,0000000000000312021617759,870,00027,260,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-04320,000,000,000320,000,000,0000000000000312021617760,170,00027,260,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-03-01302,000,000,000302,000,000,000000000000031210421717760,320,00024,270,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-02-28328,000,000,000328,000,000,000000000000031210422017761,130,00026,400,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-02-27324,000,000,000324,000,000,0000000000000312022217660,580,00026,240,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk2024-02-26330,000,000,000330,000,000,0000000000000312022217660,580,00026,240,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk (MPXL.JK)2024-02-23322,000,000,000322,000,000,0000000000000312022317660,770,00032,240,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk (MPXL.JK)2024-02-22322,000,000,000322,000,000,000000000000031210422317660,770,00032,240,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000
MPXLPT MPX Logistics International Tbk (MPXL.JK)2024-02-21326,000,000,000326,000,000,000000000000031210422417661,070,00036,500,0002,000,000,0000400,000,00080000000111100N/AOct 30, 2023N/AN/ADec 31, 2022Sep 30, 2023716913128,230,000,00058-3018,430,000,0008,730,000,00001142,770,000,000130,320,000,00034245-6,300,000,000-50,280,000,000


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
2024-03-0515:49:001561561561560
2024-03-0515:48:00156156156156100
2024-03-0515:47:001561561561562,400
2024-03-0515:46:00155156155156345,400
2024-03-0515:45:00156156156156401,800
2024-03-0515:44:0015615615615638,200
2024-03-0515:43:0015615615615618,400
2024-03-0515:42:0015615615615622,000
2024-03-0515:41:0000000
2024-03-0515:40:00155156155156500
2024-03-0515:39:0015615615615615,500
2024-03-0515:38:001561561561560
2024-03-0515:37:00156156156156112,300
2024-03-0515:36:0000000
2024-03-0515:35:001561561561561,000
2024-03-0515:34:0000000
2024-03-0515:33:001561561561561,500
2024-03-0515:32:001561561561560
2024-03-0515:31:0015615615615615,900
2024-03-0515:30:001561561561561,000

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
2024-03-0515:48:00156156156156100
2024-03-0515:46:00155156155156347,800
2024-03-0515:44:00156156156156440,000
2024-03-0515:42:0015615615615640,400
2024-03-0515:40:00155156155156500
2024-03-0515:38:0015615615615615,500
2024-03-0515:36:00156156156156112,300
2024-03-0515:34:001561561561561,000
2024-03-0515:32:001561561561561,500
2024-03-0515:30:0015615615615616,900
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:001561561561560
2024-03-0515:22:001561561561561,000
2024-03-0515:20:00155156155156100,000
2024-03-0515:18:001551561551567,500
2024-03-0515:16:0000000
2024-03-0515:14:0015515615515611,300
2024-03-0515:12:001561561551566,000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0015515615515650,500
2024-03-0515:04:001561561551558,000
2024-03-0515:03:301561561561560
2024-03-0515:02:001551561551562,300

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00156156155156749,700
2024-03-0515:40:0015515615515679,100
2024-03-0515:35:00156156156156117,000
2024-03-0515:30:0015615615615611,200
2024-03-0515:25:0000000
2024-03-0515:20:0015515615515652,100
2024-03-0515:15:0015515615515618,800
2024-03-0515:10:001561561551564,400
2024-03-0515:05:0015615615515658,500
2024-03-0515:03:301561561561560
2024-03-0515:00:001551561551562,600
2024-03-0514:55:001561561551562,775,400
2024-03-0514:50:001541561541542,207,700
2024-03-0514:45:00154155154155146,600
2024-03-0514:40:001541541541546,600
2024-03-0514:35:001551551551558,000
2024-03-0514:30:0015515515415522,700
2024-03-0514:25:0015415515415417,500
2024-03-0514:20:001551551541549,500
2024-03-0514:15:0015415515415533,000
2024-03-0514:10:0015515515415560,200
2024-03-0514:05:001541551541552,260,900
2024-03-0514:01:151551551551550
2024-03-0514:00:001541551541554,348,900
2024-03-0513:55:001541551541541,174,700
2024-03-0513:50:001541551541552,910,200
2024-03-0513:45:001541551541551,000,800
2024-03-0513:40:0015415515415560,200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00156156155156749,700
2024-03-0515:30:00156156155156207,300
2024-03-0515:15:0015515615515670,900
2024-03-0515:03:301561561561560
2024-03-0515:00:0015515615515665,500
2024-03-0514:45:001541561541565,129,700
2024-03-0514:30:0015515515415437,300
2024-03-0514:15:0015415515415460,000
2024-03-0514:01:151551551551550
2024-03-0514:00:001541551541556,670,000
2024-03-0513:45:001541551541545,085,700
2024-03-0513:30:00154155154155588,900
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
2024-03-0511:59:091551551551550
2024-03-0511:45:001551561541551,373,400
2024-03-0511:30:001541561541557,855,200
2024-03-0511:18:481551551551550
2024-03-0511:15:00154155154154178,900
2024-03-0511:00:00154155154155290,800
2024-03-0510:45:00155155154155170,500
2024-03-0510:30:00154155153154558,100
2024-03-0510:28:151551551551550
2024-03-0510:15:00155155153155118,100
2024-03-0510:00:00155155154154739,900
2024-03-0509:45:00154155154155582,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00156156155156957,000
2024-03-0515:03:301561561561560
2024-03-0515:00:00155156155156136,400
2024-03-0514:30:001551561541565,167,000
2024-03-0514:01:151551551551550
2024-03-0514:00:001541551541546,730,000
2024-03-0513:30:001541551541545,674,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:091551551551550
2024-03-0511:30:001541561541559,228,600
2024-03-0511:18:481551551551550
2024-03-0511:00:00154155154154469,700
2024-03-0510:30:00154155153155728,600
2024-03-0510:28:151551551551550
2024-03-0510:00:00155155153155858,000
2024-03-0509:43:591551551551550
2024-03-0509:30:001541561541551,178,900
2024-03-0509:00:0015315815215410,179,500
2024-03-0415:41:211541541541540
2024-03-0415:30:001541541531541,214,400
2024-03-0415:00:00154154153154264,400
2024-03-0414:47:391541541541540
2024-03-0414:30:001531541531531,818,800
2024-03-0414:00:001541541521543,559,100
2024-03-0413:55:131551551551550
2024-03-0413:30:001561571531543,040,000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:03:301561561561560
2024-03-0515:00:001551561551561,093,400
2024-03-0514:01:151551551551550
2024-03-0514:00:0015415615415611,897,000
2024-03-0513:00:001541551541545,674,600
2024-03-0512:00:0000000
2024-03-0511:59:091551551551550
2024-03-0511:18:481551551551550
2024-03-0511:00:001541561541559,698,300
2024-03-0510:28:151551551551550
2024-03-0510:00:001551551531551,585,500
2024-03-0509:43:591551551551550
2024-03-0509:00:0015315815215511,358,400
2024-03-0415:41:211541541541540
2024-03-0415:00:001541541531541,463,700
2024-03-0414:47:391541541541540
2024-03-0414:00:001541541521535,377,900
2024-03-0413:55:131551551551550
2024-03-0413:00:001561571531543,008,200
2024-03-0412:00:0000000
2024-03-0411:56:021561561561560
2024-03-0411:24:211561561561560
2024-03-0411:00:001581581551562,633,800
2024-03-0410:32:521591591591590
2024-03-0410:00:0015716115615710,852,300
2024-03-0409:46:321571571571570
2024-03-0409:00:001601611561570
2024-03-0115:00:0015616215616114,434,400
2024-03-0114:57:221571571571570
2024-03-0114:00:0015715815515711,805,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0315:19:291371371371370
2024-05-0315:00:001391401371384,306,500
2024-05-0314:39:391401401401400
2024-05-0314:04:411401401401400
2024-05-0313:30:001391401381397,567,600
2024-05-0312:00:0000000
2024-05-0311:29:401391391391390
2024-05-0311:07:361391391391390
2024-05-0310:36:211391391391390
2024-05-0310:30:001391401371399,381,200
2024-05-0310:03:011391391391390
2024-05-0309:28:031401401401400
2024-05-0309:00:001371401371397,874,200
2024-05-0216:11:5700000
2024-05-0215:10:091381381381380
2024-05-0215:00:00138139137138941,900
2024-05-0214:31:081391391391390
2024-05-0213:50:091421421421420
2024-05-0213:30:0014214213713919,423,800
2024-05-0212:00:0000000
2024-05-0211:59:341421421421420
2024-05-0211:58:501411411411410
2024-05-0211:22:401421421421420
2024-05-0210:47:321421421421420
2024-05-0210:30:001421431411421,304,400
2024-05-0210:08:291431431431430
2024-05-0209:37:161431431431430
2024-05-0209:04:501451451451450
2024-05-0209:00:001441461421438,220,100
2024-04-3015:16:481431431431430

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:0014414613713832,854,900
2024-04-3009:00:0013714313614357,832,800
2024-04-2909:00:0013614013113728,535,600
2024-04-2609:00:0014815113513636,106,000
2024-04-2509:00:0015315714814874,136,200
2024-04-2409:00:0012715312715386,806,000
2024-04-2309:00:0014615013413739,629,300
2024-04-2209:00:0014715214514620,892,500
2024-04-1909:00:0015515614314729,108,500
2024-04-1809:00:0015115615015641,798,400
2024-04-1709:00:0015415514915234,224,400
2024-04-1609:00:0015815815215554,503,800
2024-04-0509:00:0014815814815842,330,900
2024-04-0409:00:0014015013614953,965,000
2024-04-0309:00:0015015013914021,620,000
2024-04-0209:00:0013815313815034,831,300
2024-04-0109:00:0015815915115333,833,700
2024-03-2809:00:0015816215615830,871,400
2024-03-2709:00:0016016115615943,500,300
2024-03-2609:00:001551551551550
2024-03-2509:00:001551551551550
2024-03-2209:00:0015715815315522,308,000
2024-03-2109:00:0015415815015739,446,900
2024-03-2009:00:0016016415315434,848,300
2024-03-1909:00:0016016515916037,639,900
2024-03-1809:00:0017017215916162,556,000
2024-03-1509:00:0015517015517083,984,400
2024-03-1409:00:0015415815315524,690,300
2024-03-1309:00:0016016215415430,523,000
2024-03-0809:00:0016116515816039,532,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2309:00:0014615013413739,629,300
2024-04-1809:00:0015115615015641,798,400
2024-04-0309:00:0015015013914021,620,000
2024-03-1909:00:0016016515916037,639,900
2024-03-1409:00:0015415815315524,690,300
2024-03-0409:00:0016016115215333,454,200
2024-02-2809:00:0016516515715816,381,200
2024-02-2309:00:0016016816016527,885,200
2024-02-1309:00:0016617116517056,992,000
2024-01-2909:00:0026228026228043,165,400
2024-01-2409:00:0026827224826873,060,000
2024-01-1909:00:0027428026226880,279,100
2024-01-0909:00:0022823422422612,965,200
2024-01-0409:00:00200242199224191,335,800
2023-12-2009:00:0021421619920659,961,000
2023-12-1509:00:0021424021424071,687,500
2023-12-0509:00:00190206189206100,838,200
2023-11-3009:00:0018418517518071,598,900
2023-11-2009:00:0017418116917753,108,800
2023-11-1509:00:0019020018919964,084,400
2023-11-1009:00:0017018616818262,992,900
2023-10-3109:00:0016016315716347,779,100
2023-10-2609:00:0015616115416167,032,400
2023-10-1609:00:00204238202220180,621,400
2023-10-1109:00:0017018216918246,962,500
2023-10-0609:00:0018318617317961,201,200
2023-09-2609:00:0019620219520269,535,100
2023-09-2109:00:00177189173189137,805,200
2023-09-1109:00:0019219518619036,791,300
2023-09-0609:00:0017918417818469,433,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:0013614013113728,535,600
2024-04-2100:00:00147157127136257,570,000
2024-04-1400:00:00158158143147159,635,100
2024-04-0700:00:0000000
2024-03-3100:00:00158159136158186,580,900
2024-03-2400:00:0015516215515874,371,700
2024-03-1700:00:00170172150155196,799,100
2024-03-1000:00:00160170153170139,197,700
2024-03-0300:00:00160165152160187,800,100
2024-02-2500:00:00165167145160158,290,600
2024-02-1800:00:00158168154165114,303,900
2024-02-1100:00:00172175161161120,065,300
2024-02-0400:00:00175184166172152,256,100
2024-01-2800:00:00262292169174302,798,200
2024-01-2100:00:00268278246264216,086,300
2024-01-1400:00:00300312260268375,222,800
2024-01-0700:00:00232300224300373,839,100
2023-12-3100:00:00220264197230756,621,700
2023-12-2400:00:0021022421022056,188,200
2023-12-1700:00:00240242195210350,300,200
2023-12-1000:00:00193240192240265,213,000
2023-12-0300:00:00184210181193308,613,300
2023-11-2600:00:00178187175184182,438,200
2023-11-1900:00:00174181164179172,703,100
2023-11-1200:00:00182204174174234,430,000
2023-11-0500:00:00167186154182291,212,000
2023-10-2900:00:00156171152167269,321,400
2023-10-2200:00:00185189141156401,391,600
2023-10-1500:00:00204288194194774,268,400
2023-10-0800:00:00179204168198339,920,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0014414613713832,854,900
2024-03-3100:00:00158159127143690,154,400
2024-02-2900:00:00151172150158649,427,500
2024-01-3100:00:00206206145151617,744,100
2023-12-3100:00:002203121972161,900,481,000
2023-11-3000:00:001802421792201,028,944,400
2023-10-3100:00:001702041541801,010,158,100
2023-09-3000:00:001902881411631,900,467,900
2023-08-3100:00:001802081681901,098,057,000
2023-07-3100:00:001362281351802,087,075,300
2023-06-3000:00:00112146112135883,169,700
2023-05-3100:00:00127133104112322,114,800
2023-04-3000:00:001451951081272,098,194,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0014414613713832,854,900
2024-01-3100:00:002062061271431,957,326,000
2023-10-3100:00:001703121542163,939,583,500
2023-07-3100:00:001362881351635,085,600,200
2023-04-3000:00:001451951041353,303,478,500



Dividends Amount

DateTimeAmount
2023-10-3009:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.74 %

Splits

N/A



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