for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ATAPPT Trimitra Prawara Goldland Tbk
SMKLPT Satyamitra Kemas Lestari Tbk
KMDSPT Kurniamitra Duta Sentosa, Tbk
DGIKPT Nusa Konstruksi Enjiniring Tbk
PTPWPT Pratama Widya 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
SOULPT Mitra Tirta Buwana Tbk (SOUL.JK)2024-02-1940,002Enterprise Value121,650,497,840000000
SOULPT Mitra Tirta Buwana Tbk (SOUL.JK)2024-02-1940,001Market Cap221,650,497,840000000

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
SOULPT Mitra Tirta Buwana Tbk2024-04-15At close: 04:09PM WIB2120192019.00 - 22.00192218.00 - 37.0018372,222,70013,638,23520,568,000,000000N/A0.10 (0.53%)01Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-04-12At close: 04:09PM WIB2120192019.00 - 22.00192218.00 - 37.0018372,222,70013,385,67520,568,000,000000N/A0.10 (0.53%)01Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-04-11At close: 04:09PM WIB2120192019.00 - 22.00192218.00 - 37.0018372,222,70013,193,31220,568,000,000000N/A0.10 (0.53%)01Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-04-10At close: 04:09PM WIB2120192019.00 - 22.00192218.00 - 37.0018372,222,70012,966,56620,568,000,000000N/A0.10 (0.53%)01Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-04-05At close: 04:09PM WIB2120201920.00 - 21.00202118.00 - 37.0018372,222,70012,586,52720,568,000,000000N/A0.10 (0.48%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-04-04At close: 04:00PM WIB2120212020.00 - 21.00202118.00 - 37.001837103,80012,586,46322,733,000,000000N/A0.10 (0.48%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-04-03At close: 04:00PM WIB2121222020.00 - 21.00202118.00 - 37.0018371,513,00012,765,77422,733,000,000000N/A0.10 (0.48%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-04-02At close: 04:13PM WIB2222242120.00 - 22.00202218.00 - 37.0018372,153,90012,736,70522,733,000,000000N/A0.10 (0.45%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-04-01At close: 04:00PM WIB2222222221.00 - 23.00212318.00 - 37.00183713,334,00012,533,51723,815,000,000000N/A0.10 (0.45%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-29At close: 04:14PM WIB2020222119.00 - 22.00192218.00 - 37.00183720,536,90012,533,51723,815,000,000000N/A0.10 (0.45%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-28At close: 04:14PM WIB2020222119.00 - 22.00192218.00 - 37.00183720,536,90012,255,63223,815,000,000000N/A0.10 (0.50%)01Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-27At close: 04:07PM WIB191901919.00 - 20.00192018.00 - 37.0018371,344,10012,236,46221,650,000,000000N/A0.10 (0.48%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-26At close: 04:00PM WIB212102019.00 - 21.00192118.00 - 37.0018373,432,40012,269,88920,568,000,000000N/A0.10 (0.48%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-25At close: 04:14PM WIB222102120.00 - 21.00202118.00 - 37.0018372,771,30012,485,15022,733,000,000000N/A0.10 (0.48%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-22At close: 04:00PM WIB2222212120.00 - 22.00202218.00 - 37.0018372,181,40012,669,15123,815,000,000000N/A0.10 (0.45%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-21At close: 04:13PM WIB210000.0000 - 0.0000000012,667,3460000N/A0.10 (0.45%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-14As of 11:59AM WIB. Market open.2525232423.00 - 25.00232518.00 - 37.001837165,30011,957,59124,898,000,000000N/A0.10 (0.40%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-13At close: 04:09PM WIB2524242523.00 - 26.00232618.00 - 37.0018371,099,30011,944,67527,063,000,000000N/A0.10 (0.40%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-11At close: 04:12PM WIB2424242523.00 - 26.00232618.00 - 37.00183722,332,70011,623,19127,063,000,000000N/A0.10 (0.40%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-08At close: 04:12PM WIB2424242523.00 - 26.00232618.00 - 37.00183722,332,70011,270,77727,063,000,000000N/A0.10 (0.42%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-05At close: 04:14PM WIB2727252625.00 - 27.00252718.00 - 37.0018371,105,70011,235,25127,063,000,000000N/A0.10 (0.34%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-04At close: 04:06PM WIB2929272727.00 - 29.00272918.00 - 37.00183715,225,70010,987,34429,228,000,000000N/A0.10 (0.34%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-03-01At close: 04:00PM WIB2929282927.00 - 29.00272918.00 - 37.00183719,308,60010,669,67031,393,000,000000N/A0.10 (0.34%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-02-28At close: 03:49PM WIB3030293028.00 - 30.00283018.00 - 37.00183715,092,20010,212,97632,476,000,000000N/A0.10 (0.33%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-02-27At close: 04:06PM WIB3030293028.00 - 31.00283118.00 - 37.00183733,889,60010,015,56732,476,000,000000N/A0.10 (0.33%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-02-26At close: 04:11PM WIB3231293030.00 - 32.00303218.00 - 37.00183721,604,90010,468,19332,476,000,000000N/A0.10 (0.31%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk2024-02-23At close: 04:12PM WIB3231313230.00 - 33.00303318.00 - 37.00183716,976,50010,237,65034,641,000,000000N/A0.10 (0.31%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk (SOUL.JK)2024-02-22At close: 04:12PM WIB3231313231.00 - 32.00313218.00 - 37.00183711,214,90010,157,27934,641,000,000000N/A0.10 (0.31%)00Jul 10, 20230
SOULPT Mitra Tirta Buwana Tbk (SOUL.JK)2024-02-21At close: 04:00PM WIB3232313231.00 - 33.00313318.00 - 38.00183812,882,5009,981,71534,641,000,000000N/A0.10 (0.31%)00Jul 10, 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)
SOULPT Mitra Tirta Buwana Tbk2024-04-1520,570,000,00020,570,000,00000000000-32233718282413,390,0004,580,0001,080,000,0001,200,000,000286,720,00074000000010000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-04-1220,570,000,00020,570,000,00000000000-32243718282413,190,0004,580,0001,080,000,0001,200,000,000286,720,00074000000010000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-04-1120,570,000,00020,570,000,00000000000-34273718282412,970,0004,580,0001,080,000,0001,200,000,000286,720,00074000000010000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-04-1020,570,000,00020,570,000,00000000000-34273718282412,970,0004,580,0001,080,000,0001,200,000,000286,720,00074000000010000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-04-0522,730,000,00022,730,000,00000000000-2827370282412,590,0005,150,0001,080,000,0001,080,000,000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-04-0422,730,000,00022,730,000,00000000000-2827370282412,770,0006,980,0001,080,000,0001,080,000,000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-04-0322,730,000,00022,730,000,00000000000-2928370282412,740,0008,630,0001,080,000,0001,080,000,000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-04-0223,820,000,00023,820,000,00000000000-2927370282412,530,0007,340,0001,080,000,0001,080,000,000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-04-0123,820,000,00023,820,000,0000000000000370282412,530,0007,340,0001,080,000,0000286,720,00074000000000100N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-2923,820,000,00023,820,000,00000000000003718282412,260,0005,320,0001,080,000,0000286,720,00074000000000100N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-2821,650,000,00021,650,000,0000000000000370282412,240,0005,300,0001,080,000,0000286,720,00074000000010100N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-2722,730,000,00022,730,000,0000000000000370282412,270,0007,530,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-2622,730,000,00022,730,000,0000000000000370282412,490,0007,670,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-2522,730,000,00022,730,000,00000000000003718282412,490,0007,670,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-2223,820,000,00023,820,000,0000000000000370282412,670,0007,550,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-2122,730,000,00022,730,000,00000000000003718282412,670,0007,550,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-1427,060,000,00027,060,000,0000000000000370282411,940,00015,050,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-1327,060,000,00027,060,000,0000000000000370282411,780,00015,050,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-1127,060,000,00027,060,000,00000000000003718282411,460,00015,050,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-0825,980,000,00025,980,000,00000000000003718282411,270,00014,520,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-0531,390,000,00031,390,000,0000000000000370282410,990,00017,210,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-0431,390,000,00031,390,000,0000000000000370282410,990,00017,210,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-03-0131,390,000,00031,390,000,0000000000000370282410,670,00017,420,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-02-2832,480,000,00032,480,000,0000000000000370272410,020,00015,620,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-02-2732,480,000,00032,480,000,0000000000000370272410,470,00017,210,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk2024-02-2634,640,000,00034,640,000,0000000000000370272410,470,00017,210,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk (SOUL.JK)2024-02-2334,640,000,00034,640,000,0000000000000370262410,160,00019,600,0001,080,000,0000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900
SOULPT Mitra Tirta Buwana Tbk (SOUL.JK)2024-02-2234,640,000,00034,640,000,00000000000-112538026249,980,00019,720,0001,080,000,0001,080,000,000286,720,00074000000000000N/AJul 10, 2023N/AN/ADec 31, 2022Jun 30, 2023-17-25-1-34,380,000,0006-80450,870,000-738,980,0000010,240,000,00090003900


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
2024-03-0515:49:00262626260
2024-03-0515:48:0026262626200
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
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
2024-03-0515:48:0026262626200
2024-03-0515:46:0000000
2024-03-0515:44:0000000
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
2024-03-0515:24:00252525251,021,800
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
2024-03-0515:45:0026262626200
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:00252525251,021,800
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
2024-03-0514:51:36262626260
2024-03-0514:50:00262626260
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:002525252519,500
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:22262626260
2024-03-0514:10:0026262626600
2024-03-0514:05:0000000
2024-03-0514:00:00252525252,000
2024-03-0513:55:0000000
2024-03-0513:50:002626252532,100
2024-03-0513:45:0000000
2024-03-0513:40:0025252525200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0026262626200
2024-03-0515:30:0000000
2024-03-0515:15:00252525251,021,800
2024-03-0515:00:0000000
2024-03-0514:51:36262626260
2024-03-0514:45:00262626260
2024-03-0514:30:002525252519,500
2024-03-0514:15:0000000
2024-03-0514:10:22262626260
2024-03-0514:00:00252625262,600
2024-03-0513:45:002626252532,100
2024-03-0513:30:002526252522,200
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
2024-03-0511:50:24252525250
2024-03-0511:45:0025252525100
2024-03-0511:30:0025252525300
2024-03-0511:15:0025252525500
2024-03-0511:00:0025252525500
2024-03-0510:45:00252525253,400
2024-03-0510:41:01252525250
2024-03-0510:30:002525252525,700
2024-03-0510:15:0025252525114,500
2024-03-0510:00:0026262525408,600
2024-03-0509:50:02252525250
2024-03-0509:45:0025252525700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0026262626200
2024-03-0515:00:00252525251,021,800
2024-03-0514:51:36262626260
2024-03-0514:30:002526252619,500
2024-03-0514:10:22262626260
2024-03-0514:00:00252625262,600
2024-03-0513:30:002526252554,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:50:24252525250
2024-03-0511:30:0025252525400
2024-03-0511:00:00252525251,000
2024-03-0510:41:01252525250
2024-03-0510:30:002525252529,100
2024-03-0510:00:0026262525523,100
2024-03-0509:50:02252525250
2024-03-0509:30:0025252525107,500
2024-03-0509:06:35252525250
2024-03-0509:00:0027272525123,200
2024-03-0415:30:00272727278,010,300
2024-03-0415:00:00272727271,200
2024-03-0414:48:42272727270
2024-03-0414:30:0027272727900
2024-03-0414:03:22272727270
2024-03-0414:00:002727272747,200
2024-03-0413:30:00272727273,900
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:00252625261,022,000
2024-03-0514:51:36262626260
2024-03-0514:10:22262626260
2024-03-0514:00:00252625260
2024-03-0513:00:002526252554,300
2024-03-0512:00:0000000
2024-03-0511:50:24252525250
2024-03-0511:30:00252525250
2024-03-0511:00:00252525251,400
2024-03-0510:41:01252525250
2024-03-0510:00:0026262525515,700
2024-03-0509:50:02252525250
2024-03-0509:06:35252525250
2024-03-0509:00:00272725250
2024-03-0415:00:00272727278,011,500
2024-03-0414:48:42272727270
2024-03-0414:03:22272727270
2024-03-0414:00:002727272748,100
2024-03-0413:00:00272727273,900
2024-03-0412:00:0000000
2024-03-0411:59:35272727270
2024-03-0411:17:45272727270
2024-03-0411:00:0027282727429,700
2024-03-0410:36:25272727270
2024-03-0410:00:00272727272,446,500
2024-03-0409:53:00282828280
2024-03-0409:00:00292927280
2024-03-0115:34:16292929290
2024-03-0115:00:0029292929400
2024-03-0114:26:57282828280

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0316:00:00191919190
2024-05-0315:06:55181818180
2024-05-0315:00:0019191819196,900
2024-05-0314:16:02191919190
2024-05-0313:30:001919181836,600
2024-05-0312:00:0000000
2024-05-0311:24:02191919190
2024-05-0310:55:59181818180
2024-05-0310:31:00191919190
2024-05-0310:30:0019191819819,500
2024-05-0309:56:23191919190
2024-05-0309:26:34181818180
2024-05-0309:00:00202018193,350,800
2024-05-0216:00:0200000
2024-05-0216:00:0000000
2024-05-0215:15:14202020200
2024-05-0215:00:00192019202,100
2024-05-0214:51:34202020200
2024-05-0214:05:40191919190
2024-05-0213:30:01202020200
2024-05-0213:30:002020192046,800
2024-05-0212:00:0000000
2024-05-0211:26:04202020200
2024-05-0211:05:52202020200
2024-05-0210:41:09191919190
2024-05-0210:30:001920192033,200
2024-05-0209:48:50202020200
2024-05-0209:12:10191919190
2024-05-0209:00:19191919190
2024-05-0209:00:002020191918,700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:0020201920113,500
2024-04-3009:00:00202019191,243,900
2024-04-2909:00:0020201920430,000
2024-04-2609:00:0019201920488,700
2024-04-2509:00:0020201919295,200
2024-04-2409:00:0020211920745,900
2024-04-2309:00:0021211920896,300
2024-04-2209:00:0019221921187,600
2024-04-1909:00:00192119211,464,300
2024-04-1809:00:002122202010,619,400
2024-04-1709:00:001922192112,378,000
2024-04-1609:00:00202018201,538,900
2024-04-0509:00:00202219192,222,700
2024-04-0409:00:0020212021103,300
2024-04-0309:00:00212120211,513,000
2024-04-0209:00:00222220212,153,900
2024-04-0109:00:002223212213,334,000
2024-03-2809:00:002022192220,536,900
2024-03-2709:00:00192019201,344,100
2024-03-2609:00:00212121210
2024-03-2509:00:00212121210
2024-03-2209:00:00222220212,181,100
2024-03-2109:00:00222221221,115,500
2024-03-2009:00:00222221219,301,500
2024-03-1909:00:002123212219,812,600
2024-03-1809:00:002123212318,670,300
2024-03-1509:00:0024242122460,500
2024-03-1409:00:0025252323317,200
2024-03-1309:00:00242623251,099,300
2024-03-0809:00:002426232522,332,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:0020201920430,000
2024-04-2609:00:0019201920488,700
2024-04-2509:00:0020201919295,200
2024-04-2409:00:0020211920745,900
2024-04-2309:00:0021211920896,300
2024-04-2209:00:0019221921187,600
2024-04-1909:00:00192119211,464,300
2024-04-1809:00:002122202010,619,400
2024-04-1709:00:001922192112,378,000
2024-04-1609:00:00202018201,538,900
2024-04-0509:00:00202219192,222,700
2024-04-0409:00:0020212021103,300
2024-04-0309:00:00212120211,513,000
2024-04-0209:00:00222220212,153,900
2024-04-0109:00:002223212213,334,000
2024-03-2809:00:002022192220,536,900
2024-03-2709:00:00192019201,344,100
2024-03-2609:00:00212121210
2024-03-2509:00:00212121210
2024-03-2209:00:00222220212,181,100
2024-03-2109:00:00222221221,115,500
2024-03-2009:00:00222221219,301,500
2024-03-1909:00:002123212219,812,600
2024-03-1809:00:002123212318,670,300
2024-03-1509:00:0024242122460,500
2024-03-1409:00:0025252323317,200
2024-03-1309:00:00242623251,099,300
2024-03-0809:00:002426232522,332,700
2024-03-0709:00:00222521241,412,800
2024-03-0609:00:00232423231,029,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:0020201920430,000
2024-04-2100:00:00192219202,613,700
2024-04-1400:00:002022182126,000,600
2024-04-0700:00:0000000
2024-03-3100:00:002223191919,326,900
2024-03-2400:00:002122192221,881,000
2024-03-1700:00:002123202151,081,000
2024-03-1000:00:00242621221,877,000
2024-03-0300:00:002929212541,106,100
2024-02-2500:00:0031322729109,430,700
2024-02-1800:00:003233303262,639,700
2024-02-1100:00:003536313271,996,200
2024-02-0400:00:003737323589,603,200
2024-01-2800:00:0032373136102,049,200
2024-01-2100:00:003132283292,681,300
2024-01-1400:00:002331233159,154,200
2024-01-0700:00:00222321239,414,800
2023-12-3100:00:002224202214,029,600
2023-12-2400:00:00202219226,590,600
2023-12-1700:00:00192018208,996,200
2023-12-1000:00:00212119208,346,000
2023-12-0300:00:00202220213,217,800
2023-11-2600:00:002224192288,904,600
2023-11-1900:00:003030212216,738,500
2023-11-1200:00:002931272919,648,600
2023-11-0500:00:002631252923,106,800
2023-10-2900:00:002126202529,267,500
2023-10-2200:00:00202120216,058,500
2023-10-1500:00:00202119219,482,700
2023-10-0800:00:00202119214,931,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:002223181949,615,100
2024-02-2900:00:0029291922135,253,700
2024-01-3100:00:0036372829341,510,400
2023-12-3100:00:0022362036250,179,900
2023-11-3000:00:002222182228,862,900
2023-10-3100:00:0023311922164,127,800
2023-09-3000:00:002022192239,512,100
2023-08-3100:00:002026192056,836,100
2023-07-3100:00:002526192034,924,700
2023-06-3000:00:002327232631,446,900
2023-05-3100:00:002328222429,985,100
2023-04-3000:00:002929222329,665,900
2023-03-3100:00:00273026296,912,200
2023-02-2800:00:00343632332,269,900
2023-01-3100:00:00363634364,426,800
2022-12-3100:00:001121124346751,333,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:002223181949,615,100
2024-02-2900:00:0029291922135,253,700
2024-01-3100:00:0036371819526,379,200
2023-12-3100:00:0022371922726,944,000
2023-11-3000:00:0022371829620,553,200
2023-10-3100:00:0023361836443,170,600
2023-09-3000:00:0020311822232,502,800
2023-08-3100:00:0020311922260,476,000
2023-07-3100:00:0025261922131,272,900
2023-06-3000:00:0023271920123,207,700
2023-05-3100:00:002328192096,356,700
2023-04-3000:00:002328222661,432,000
2023-03-3100:00:002929222459,651,000
2023-02-2800:00:003436222360,436,700
2023-01-3100:00:0036372529115,255,600
2022-12-3100:00:001121122533936,001,900



Dividends Amount

DateTimeAmount
2023-07-1009:00:000

Dividends Yields

YearDistributionTotal AmountYields
2023100.30 %

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