for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
SKBMPT Sekar Bumi Tbk
NSSSPT Nusantara Sawit Sejahtera Tbk
BRNAPT Berlina Tbk
DIVAPT Distribusi Voucher Nusantara Tbk
PICOPT Pelangi Indah Canindo Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
INCIPT Intanwijaya Internasional Tbk (INCI.JK)2024-02-1940,001Market Cap1105,904,874,670000000
INCIPT Intanwijaya Internasional Tbk (INCI.JK)2024-02-1940,002Enterprise Value2105,904,874,670000000

Financial statement last update : 2024-05-07

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
INCIPT Intanwijaya Internasional Tbk2024-04-15At close: 03:46PM WIB575575550560540.00 - 575.00540575495.83 - 625.0049662520,40058,430117,326,000,0000784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-04-12At close: 03:46PM WIB575575550560540.00 - 575.00540575495.83 - 625.0049662520,40057,598117,326,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-04-11At close: 03:46PM WIB575575550560540.00 - 575.00540575495.83 - 625.0049662520,40056,652117,326,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-04-10At close: 03:46PM WIB575575550560540.00 - 575.00540575495.83 - 625.0049662520,40056,098117,326,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-04-05At close: 03:46PM WIB575575550560540.00 - 575.00540575495.83 - 632.7849663320,40055,001117,326,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-04-04At close: 03:45PM WIB570565555575545.00 - 575.00545575495.83 - 632.7849663371,90054,317119,403,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-04-03At close: 04:00PM WIB540550580560530.00 - 575.00530575495.83 - 632.78496633329,50048,751118,364,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-04-02At close: 04:00PM WIB605590615530530.00 - 590.00530590495.83 - 632.78496633456,70040,958112,135,000,0001684N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-04-01At close: 04:02PM WIB590535600605535.00 - 610.00535610495.83 - 637.50496638112,50039,355125,632,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-29At close: 03:13PM WIB590585575590580.00 - 590.00580590495.83 - 646.9449664786,60039,355122,518,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-28At close: 03:13PM WIB590585575590580.00 - 590.00580590495.83 - 651.6749665286,60038,100122,518,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-27At close: 03:48PM WIB59058500570.00 - 590.00570590495.83 - 651.6749665230,40038,481122,518,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-26At close: 03:00PM WIB59057500570.00 - 590.00570590495.83 - 651.6749665240,50038,646122,518,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-25At close: 03:47PM WIB59060000575.00 - 600.00575600495.83 - 651.6749665218,10039,324122,518,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-22At close: 03:18PM WIB590580580590580.00 - 590.00580590495.83 - 651.6749665218,60039,694122,518,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-21At close: 03:36PM WIB5950000.0000 - 0.0000000039,27601084N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-14As of 01:49PM WIB. Market open.590575575590575.00 - 595.00575595495.83 - 651.674966521,90035,650119,403,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-13At close: 04:00PM WIB605570590605570.00 - 605.00570605495.83 - 651.6749665244,70034,876122,518,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-11At close: 03:46PM WIB605585580605560.00 - 610.00560610495.83 - 661.11496661102,10034,187125,632,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-08At close: 03:46PM WIB605585580605560.00 - 610.00560610495.83 - 670.56496671102,10032,556125,632,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-05At close: 04:00PM WIB560545575585545.00 - 585.00545585495.83 - 670.56496671204,90027,141121,479,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-04At close: 03:48PM WIB575575545560545.00 - 575.00545575495.83 - 670.5649667122,30027,532116,288,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-03-01At close: 04:10PM WIB540545565580545.00 - 585.00545585495.83 - 670.56496671245,40025,175119,403,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-02-28At close: 03:47PM WIB550550535545550.00 - 550.00550550495.83 - 670.5649667182,10025,128113,173,000,0001684N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-02-27At close: 03:47PM WIB550550540550540.00 - 550.00540550495.83 - 670.564966712,40026,472114,211,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-02-26At close: 03:45PM WIB545545540550540.00 - 550.00540550495.83 - 670.564966717,90026,801114,211,000,0001784N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk2024-02-23At close: 04:00PM WIB545545545550540.00 - 585.00540585495.83 - 670.5649667133,60026,874113,173,000,0001684N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk (INCI.JK)2024-02-22At close: 03:18PM WIB540540535545535.00 - 545.00535545495.83 - 670.5649667111,50027,032113,173,000,0001684N/AN/A (N/A)00Aug 30, 20210
INCIPT Intanwijaya Internasional Tbk (INCI.JK)2024-02-21At close: 04:01PM WIB545540535545535.00 - 540.00535540495.83 - 670.564966716,70027,337112,135,000,0001684N/AN/A (N/A)00Aug 30, 20210

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)
INCIPT Intanwijaya Internasional Tbk2024-04-15117,330,000,000117,330,000,000000000000062549656754758198207,660,000063,450,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2023Dec 31, 20235334378,120,000,0001,81518023,840,000,00017,500,000,0008430127,170,000,0006042,430,000,000162,06737,770,000,00028,490,000,000
INCIPT Intanwijaya Internasional Tbk2024-04-12117,330,000,000117,330,000,000000000010062549656554757158207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-04-11117,330,000,000117,330,000,000000000010062549656554756158207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-04-10117,330,000,000117,330,000,000000000010062549656554756158207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-04-05119,400,000,000119,400,000,0000000000100633056354654122207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-04-04112,130,000,000112,130,000,000000000010063305635464991207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-04-03112,130,000,000112,130,000,000000000010063305635464158207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-04-02125,630,000,000125,630,000,000000000010063805625453952207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-04-01122,520,000,000122,520,000,000000000010063805625453952207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-29122,520,000,000122,520,000,00000000001006524965615453844207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-28122,520,000,000122,520,000,000000000010065205605453839207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-27122,520,000,000122,520,000,000000000010065205595453949207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-26122,520,000,000122,520,000,000000000010065205585443952207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-25122,520,000,000122,520,000,00000000001006524965585443952207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-22122,520,000,000122,520,000,000000000010065205575443989207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-21123,560,000,000123,560,000,00000000001006524965575443989207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-14122,520,000,000122,520,000,000000000010065205515413592207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-13125,630,000,000125,630,000,000000000010065205515413492207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-11125,630,000,000125,630,000,00000000001006614965515413492207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-08125,630,000,000125,630,000,00000000001006714965495413385207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-05119,400,000,000119,400,000,000000000010067105465402842207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-04119,400,000,000119,400,000,00000000001006714965465402842207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-03-01112,130,000,000112,130,000,000000000010067105465402521207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-02-28114,210,000,000114,210,000,000000000010067105465392522207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-02-27114,210,000,000114,210,000,000000000010067105465392724207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk2024-02-26113,170,000,000113,170,000,000000000010067105465392724207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk (INCI.JK)2024-02-23113,170,000,000113,170,000,000000000010067105455392723207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk (INCI.JK)2024-02-22112,130,000,000112,130,000,00000000001006714965455392723207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000
INCIPT Intanwijaya Internasional Tbk (INCI.JK)2024-02-21113,170,000,000113,170,000,00000000001006714965465392724207,660,000062,620,00070000000000080N/AAug 30, 202113:12May 31, 2019Dec 31, 2022Sep 30, 202351324363,200,000,0001,749-16020,750,000,00016,900,000,0008490126,880,000,000611608,160,000052,08036,890,000,00036,360,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:00510510510510400
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:005105105105100

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:00510510510510400
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:005105105105100
2024-05-0815:28:005105105105103,600
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:005105105105101,500
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:00510510510510400
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:005105105105100
2024-05-0815:25:005105105105103,600
2024-05-0815:20:005105105105101,500
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:555155155155150
2024-05-0814:50:00515515515515100
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:00515515515515400
2024-05-0814:30:0000000
2024-05-0814:25:0051551551551531,300
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:005155155155150
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:49:425005005005000
2024-05-0813:45:0050550550050020,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:45:00510510510510400
2024-05-0815:30:005105105105100
2024-05-0815:15:005105105105105,100
2024-05-0815:00:0000000
2024-05-0814:50:555155155155150
2024-05-0814:45:00515515515515100
2024-05-0814:30:00515515515515400
2024-05-0814:15:0051551551551531,300
2024-05-0814:00:005155155155150
2024-05-0813:49:425005005005000
2024-05-0813:45:0050550550050020,000
2024-05-0813:30:0051552050552010,100
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:45:0000000
2024-05-0809:31:285255255255250
2024-05-0809:30:005255255255250

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:30:00510510510510400
2024-05-0815:00:005105105105105,100
2024-05-0814:50:555155155155150
2024-05-0814:30:00515515515515500
2024-05-0814:00:0051551551551531,300
2024-05-0813:49:425005005005000
2024-05-0813:30:0051552050050030,100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:00:0000000
2024-05-0810:30:0000000
2024-05-0810:00:0000000
2024-05-0809:31:285255255255250
2024-05-0809:30:005255255255250
2024-05-0809:00:0000000
2024-05-0715:46:125255255255250
2024-05-0715:30:00520525520525500
2024-05-0715:00:0052052052052014,900
2024-05-0714:55:215205205205200
2024-05-0714:30:0052052052052030,500
2024-05-0714:00:005205205205202,000
2024-05-0713:54:045205205205200
2024-05-0713:30:005205205205201,000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:57:305205205205200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:00:005105105105104,000
2024-05-0814:50:555155155155150
2024-05-0814:00:005155155155151,100
2024-05-0813:49:425005005005000
2024-05-0813:00:0051552050050030,100
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:00:0000000
2024-05-0809:31:285255255255250
2024-05-0809:00:005255255255250
2024-05-0715:46:125255255255250
2024-05-0715:00:0052052552052514,900
2024-05-0714:55:215205205205200
2024-05-0714:00:0052052052052019,500
2024-05-0713:54:045205205205200
2024-05-0713:00:005205205205201,000
2024-05-0712:00:0000000
2024-05-0711:57:305205205205200
2024-05-0711:16:045205205205200
2024-05-0711:00:005205205205203,200
2024-05-0710:32:565205205205200
2024-05-0710:00:00515520515520700
2024-05-0709:41:495155155155150
2024-05-0709:10:315155155155150
2024-05-0709:00:005155155105150
2024-05-0615:23:235205205205200
2024-05-0615:00:005255255155154,800
2024-05-0614:00:0000000
2024-05-0613:45:015205205205200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:00:0051051051051020,000
2024-05-0814:50:555155155155150
2024-05-0813:49:425005005005000
2024-05-0813:30:0051552050051561,900
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:31:285255255255250
2024-05-0809:00:005255255255250
2024-05-0715:46:125255255255250
2024-05-0715:00:0052052552052515,400
2024-05-0714:55:215205205205200
2024-05-0713:54:045205205205200
2024-05-0713:30:0052052052052033,500
2024-05-0712:00:0000000
2024-05-0711:57:305205205205200
2024-05-0711:16:045205205205200
2024-05-0710:32:565205205205200
2024-05-0710:30:005155205155203,900
2024-05-0709:41:495155155155150
2024-05-0709:10:315155155155150
2024-05-0709:00:005155155105151,100
2024-05-0615:23:235205205205200
2024-05-0615:00:005255255155155,300
2024-05-0613:45:015205205205200
2024-05-0613:30:005255255205202,400
2024-05-0612:00:0000000
2024-05-0611:47:245255255255250
2024-05-0611:21:015255255255250
2024-05-0610:30:00525525525525800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0052552550051050,300
2024-05-0709:00:0051552551052542,800
2024-05-0609:00:005255255155158,900
2024-05-0309:00:005305305205303,200
2024-05-0209:00:00540555500530169,700
2024-04-3009:00:00535535535535100
2024-04-2909:00:00530535515535189,700
2024-04-2609:00:0053054052553016,000
2024-04-2509:00:0053054553053020,500
2024-04-2409:00:0054054052554031,800
2024-04-2309:00:005355405355402,000
2024-04-2209:00:0053554553553512,800
2024-04-1909:00:005355405355404,000
2024-04-1809:00:0054054553554525,500
2024-04-1709:00:0055055054054513,700
2024-04-1609:00:0056056054555055,400
2024-04-0509:00:0057557554056520,400
2024-04-0409:00:0056557554557571,900
2024-04-0309:00:00550575530570329,500
2024-04-0209:00:00590590530540456,700
2024-04-0109:00:00535610535605112,500
2024-03-2809:00:0058559058059086,600
2024-03-2709:00:0058559057059030,400
2024-03-2609:00:0059059057059040,500
2024-03-2509:00:0060060057559018,100
2024-03-2209:00:0058059058059018,600
2024-03-2109:00:0057559057059033,600
2024-03-2009:00:0059559558559597,600
2024-03-1909:00:0060060059059511,600
2024-03-1809:00:00600605590605128,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0051552551052542,800
2024-05-0609:00:005255255155158,900
2024-05-0309:00:005305305205303,200
2024-05-0209:00:00540555500530169,700
2024-04-3009:00:00535535535535100
2024-04-2909:00:00530535515535189,700
2024-04-2609:00:0053054052553016,000
2024-04-2509:00:0053054553053020,500
2024-04-2409:00:0054054052554031,800
2024-04-2309:00:005355405355402,000
2024-04-2209:00:0053554553553512,800
2024-04-1909:00:005355405355404,000
2024-04-1809:00:0054054553554525,500
2024-04-1709:00:0055055054054513,700
2024-04-1609:00:0056056054555055,400
2024-04-0509:00:0057557554056520,400
2024-04-0409:00:0056557554557571,900
2024-04-0309:00:00550575530570329,500
2024-04-0209:00:00590590530540456,700
2024-04-0109:00:00535610535605112,500
2024-03-2809:00:0058559058059086,600
2024-03-2709:00:0058559057059030,400
2024-03-2609:00:0059059057059040,500
2024-03-2509:00:0060060057559018,100
2024-03-2209:00:0058059058059018,600
2024-03-2109:00:0057559057059033,600
2024-03-2009:00:0059559558559597,600
2024-03-1909:00:0060060059059511,600
2024-03-1809:00:00600605590605128,300
2024-03-1509:00:0060060558059555,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00525525500510102,000
2024-04-2800:00:00530555500530362,700
2024-04-2100:00:0053554552553083,100
2024-04-1400:00:0056056053554098,600
2024-04-0700:00:005655655655650
2024-03-3100:00:00535610530565991,000
2024-03-2400:00:00600600570590175,600
2024-03-1700:00:00600605570590289,700
2024-03-1000:00:00570605570595102,800
2024-03-0300:00:00575615545605574,300
2024-02-2500:00:00545585535575346,400
2024-02-1800:00:0054058553554578,200
2024-02-1100:00:00535545535545135,700
2024-02-0400:00:0053554553554565,100
2024-01-2800:00:00535545535540138,500
2024-01-2100:00:0055055053554544,600
2024-01-1400:00:00540560530550168,400
2024-01-0700:00:00545550535545100,200
2023-12-3100:00:0054056554055563,100
2023-12-2400:00:00545550525540134,500
2023-12-1700:00:0054056053054591,200
2023-12-1000:00:0054056053054550,200
2023-12-0300:00:00555555530550289,500
2023-11-2600:00:00560560540555222,100
2023-11-1900:00:00565565530560153,100
2023-11-1200:00:0057058055056590,000
2023-11-0500:00:00595595550570149,600
2023-10-2900:00:005056254965654,395,900
2023-10-2200:00:0051052050051570,700
2023-10-1500:00:00520530498515228,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00540555500510274,900
2024-03-3100:00:005356105155351,362,500
2024-02-2900:00:005456155455901,387,800
2024-01-3100:00:00540585535540392,300
2023-12-3100:00:00540565530540502,500
2023-11-3000:00:00545560525540581,400
2023-10-3100:00:005156255105554,763,600
2023-09-3000:00:005155554965001,200,200
2023-08-3100:00:005255305105201,132,600
2023-07-3100:00:005505655155201,937,300
2023-06-3000:00:005385955295601,967,009
2023-05-3100:00:00519557510543701,356
2023-04-3000:00:005345764965191,170,205
2023-03-3100:00:0060961960060024,988
2023-02-2800:00:0062364762364294,341
2023-01-3100:00:0063364262364240,129
2022-12-3100:00:006336386046141,124,882
2022-11-3000:00:006666756196421,877,071
2022-10-3100:00:006616716336561,726,400
2022-09-3000:00:006386856146563,705,021
2022-08-3100:00:006757466196429,427,541
2022-07-3100:00:006526896096613,562,717
2022-06-3000:00:006526615816522,014,083
2022-05-3100:00:0055376055366613,044,163
2022-04-3000:00:005106235105531,249,825
2022-03-3100:00:00529538482510781,828
2022-02-2800:00:00534557501529511,508
2022-01-3100:00:00524538501534524,111
2021-12-3100:00:00529562501524616,860
2021-11-3000:00:005906145195291,676,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00540555500510274,900
2024-03-3100:00:005356105155351,362,400
2024-02-2900:00:005456155455901,387,800
2024-01-3100:00:005406155155353,142,600
2023-12-3100:00:005406155305902,282,600
2023-11-3000:00:005455855255401,476,200
2023-10-3100:00:005156255105405,847,500
2023-09-3000:00:005156254965406,545,200
2023-08-3100:00:005256254965557,096,400
2023-07-3100:00:005505654965004,270,100
2023-06-3000:00:005385955105205,036,909
2023-05-3100:00:005195955105204,605,665
2023-04-3000:00:005195955105602,668,365
2023-03-3100:00:006006144965432,610,828
2023-02-2800:00:006236474965193,334,324
2023-01-3100:00:006336715906002,859,654
2022-10-3100:00:006616756046144,728,353
2022-07-3100:00:0065274660965616,695,279
2022-04-3000:00:0051076051065216,308,071
2022-01-3100:00:005245574825101,817,447
2021-10-3100:00:006006285015243,061,978
2021-07-3100:00:006947185676006,133,096
2021-04-3000:00:0097899266168510,302,218
2021-01-3100:00:008551,0678229786,717,996



Dividends Amount

DateTimeAmount
2021-08-3009:00:0024
2020-09-0209:00:0019
2019-05-3109:00:006
2018-05-3109:00:005
2016-06-0209:00:008

Dividends Yields

YearDistributionTotal AmountYields
20211242.42 %
20201191.93 %
2019160.59 %
2018150.50 %
2016180.82 %

Splits

DateTimeNumeratorDenominatorRatio
2023-07-1109:00:00181718:17
2019-05-3109:00:00131213:12
2018-05-3109:00:00131213:12
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