Informasi Saham LEAD PT Logindo Samudramakmur Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
LEAD	PT Logindo Samudramakmur Tbk. (LEAD.JK)	2024-02-19	40,002	Enterprise Value	1	322,699,394,240	0	0	0	0	0	0
LEAD	PT Logindo Samudramakmur Tbk. (LEAD.JK)	2024-02-19	40,001	Market Cap	2	322,699,394,240	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-15	At close: 04:08PM WIB	69	69	74	75	68.00 - 76.00	68	76	50.00 - 95.00	50	95	23,127,800	4,971,300	302,530,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-12	At close: 04:08PM WIB	69	69	74	75	68.00 - 76.00	68	76	50.00 - 95.00	50	95	23,127,800	5,150,672	302,530,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-11	At close: 04:08PM WIB	69	69	74	75	68.00 - 76.00	68	76	50.00 - 95.00	50	95	23,127,800	5,088,145	302,530,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-10	At close: 04:08PM WIB	69	69	74	75	68.00 - 76.00	68	76	50.00 - 95.00	50	95	23,127,800	5,051,901	302,530,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-05	At close: 04:08PM WIB	69	69	76	71	68.00 - 76.00	68	76	50.00 - 95.00	50	95	23,127,800	4,821,046	302,530,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-04	At close: 04:00PM WIB	69	69	70	69	66.00 - 70.00	66	70	50.00 - 95.00	50	95	10,089,800	5,280,160	278,328,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-03	At close: 04:00PM WIB	69	70	70	69	67.00 - 70.00	67	70	50.00 - 95.00	50	95	6,363,700	5,312,006	278,328,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-02	At close: 04:14PM WIB	69	70	71	66	68.00 - 71.00	68	71	50.00 - 95.00	50	95	4,185,200	5,370,027	278,328,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-01	At close: 04:13PM WIB	67	68	73	69	68.00 - 72.00	68	72	50.00 - 95.00	50	95	12,666,200	5,677,412	278,328,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-29	At close: 04:14PM WIB	68	68	67	65	65.00 - 70.00	65	70	50.00 - 95.00	50	95	6,300,400	5,677,412	270,261,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-28	At close: 04:14PM WIB	68	68	67	65	65.00 - 70.00	65	70	50.00 - 95.00	50	95	6,300,400	5,704,934	270,261,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-27	At close: 04:10PM WIB	71	71	68	0	67.00 - 72.00	67	72	50.00 - 95.00	50	95	10,645,700	4,953,256	274,294,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-26	At close: 04:14PM WIB	65	65	69	70	65.00 - 71.00	65	71	50.00 - 95.00	50	95	20,462,700	5,477,265	286,396,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-25	At close: 04:14PM WIB	63	63	64	65	62.00 - 66.00	62	66	50.00 - 95.00	50	95	24,028,500	5,573,357	262,193,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-22	At close: 04:00PM WIB	63	63	62	0	62.00 - 64.00	62	64	50.00 - 95.00	50	95	783,300	5,658,894	254,126,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-21	At close: 04:00PM WIB	62	0	0	0	0.0000 - 0.0000	0	0		0		0	6,130,367	0	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-14	As of 11:59AM WIB. Market open.	60	60	0	0	59.00 - 60.00	59	60	50.00 - 95.00	50	95	556,600	7,628,391	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-13	At close: 04:03PM WIB	60	59	59	60	58.00 - 60.00	58	60	50.00 - 95.00	50	95	2,503,100	7,723,857	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-11	At close: 04:08PM WIB	61	61	60	60	60.00 - 62.00	60	62	50.00 - 95.00	50	95	2,539,700	8,572,686	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-08	At close: 04:08PM WIB	61	61	60	60	60.00 - 62.00	60	62	50.00 - 95.00	50	95	2,539,700	8,721,543	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-05	At close: 04:14PM WIB	61	62	61	62	61.00 - 62.00	61	62	50.00 - 95.00	50	95	962,700	8,914,250	250,092,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-04	At close: 04:14PM WIB	60	60	61	63	59.00 - 63.00	59	63	50.00 - 95.00	50	95	4,986,300	8,857,825	246,058,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-01	At close: 04:00PM WIB	60	60	59	60	59.00 - 61.00	59	61	50.00 - 95.00	50	95	681,000	8,964,343	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-02-28	At close: 04:02PM WIB	61	61	60	62	60.00 - 62.00	60	62	50.00 - 95.00	50	95	3,699,000	9,020,889	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-02-27	At close: 04:02PM WIB	60	60	61	62	60.00 - 63.00	60	63	50.00 - 95.00	50	95	4,264,400	9,035,632	246,058,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-02-26	At close: 04:02PM WIB	61	60	60	61	59.00 - 63.00	59	63	50.00 - 95.00	50	95	2,259,700	9,083,203	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk.	2024-02-23	At close: 04:00PM WIB	60	60	59	60	58.00 - 61.00	58	61	50.00 - 95.00	50	95	2,358,400	9,756,123	246,058,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk. (LEAD.JK)	2024-02-22	At close: 04:00PM WIB	60	61	59	60	58.00 - 61.00	58	61	50.00 - 95.00	50	95	3,636,400	10,114,701	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015
LEAD	PT Logindo Samudramakmur Tbk. (LEAD.JK)	2024-02-21	At close: 04:11PM WIB	60	60	60	61	59.00 - 62.00	59	62	50.00 - 95.00	50	95	4,470,800	10,103,342	242,024,000,000	-1	N/A	N/A (N/A)	Apr 08, 2015

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-15	302,530,000,000	302,530,000,000	-1	0	95	50	64	64	5,150,000	11,160,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-12	302,530,000,000	302,530,000,000	-1	0	95	50	63	64	5,090,000	10,390,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-11	302,530,000,000	302,530,000,000	-1	0	95	50	63	64	5,050,000	10,390,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-10	302,530,000,000	302,530,000,000	-1	0	95	50	63	64	5,050,000	10,390,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-05	278,330,000,000	278,330,000,000	-1	0	95	0	62	64	5,280,000	8,940,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-04	278,330,000,000	278,330,000,000	-1	0	95	0	62	63	5,310,000	8,490,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-03	278,330,000,000	278,330,000,000	-1	0	95	0	62	63	5,370,000	8,640,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-02	278,330,000,000	278,330,000,000	-1	0	95	0	62	63	5,680,000	8,640,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-04-01	270,260,000,000	270,260,000,000	-1	0	95	0	62	63	5,680,000	8,640,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-29	270,260,000,000	270,260,000,000	-1	0	95	50	62	63	5,700,000	8,080,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-28	274,290,000,000	274,290,000,000	-1	0	95	0	62	63	4,950,000	2,820,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-27	254,130,000,000	254,130,000,000	-1	0	95	0	62	63	5,480,000	3,070,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-26	254,130,000,000	254,130,000,000	-1	0	95	0	62	63	5,570,000	3,190,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-25	254,130,000,000	254,130,000,000	-1	0	95	50	62	63	5,570,000	3,190,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-22	254,130,000,000	254,130,000,000	-1	0	95	0	62	63	6,130,000	3,260,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-21	250,090,000,000	250,090,000,000	-1	0	95	50	62	63	6,130,000	3,260,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-14	242,020,000,000	242,020,000,000	-1	0	95	0	62	62	7,720,000	2,460,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-13	242,020,000,000	242,020,000,000	-1	0	95	0	62	62	7,890,000	2,460,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-11	242,020,000,000	242,020,000,000	-1	0	95	50	62	62	8,620,000	2,460,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-08	246,060,000,000	246,060,000,000	-1	0	95	50	62	62	8,720,000	2,450,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-05	242,020,000,000	242,020,000,000	-1	0	95	0	62	62	8,860,000	2,590,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-04	242,020,000,000	242,020,000,000	-1	0	95	50	62	62	8,860,000	2,590,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-03-01	242,020,000,000	242,020,000,000	-1	0	95	50	62	62	8,960,000	2,900,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-02-28	246,060,000,000	246,060,000,000	-1	0	95	50	61	62	9,020,000	3,140,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-02-27	242,020,000,000	242,020,000,000	-1	0	95	0	61	62	9,080,000	3,650,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk.	2024-02-26	246,060,000,000	246,060,000,000	-1	0	95	0	61	62	9,080,000	3,650,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk. (LEAD.JK)	2024-02-23	242,020,000,000	242,020,000,000	-1	24	95	0	61	62	10,110,000	3,410,000	4,030,000,000	4,100,000,000	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk. (LEAD.JK)	2024-02-22	242,020,000,000	242,020,000,000	-1	24	95	50	61	62	10,110,000	3,410,000	4,030,000,000	4,100,000,000	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000
LEAD	PT Logindo Samudramakmur Tbk. (LEAD.JK)	2024-02-21	242,020,000,000	242,020,000,000	-1	0	95	50	61	62	10,100,000	3,060,000	4,030,000,000	0	1,920,000,000	57	N/A	Apr 08, 2015	4:1	May 19, 2015	Dec 31, 2022	Sep 30, 2023	-23	-4	-27	32,510,000	8	9,140,000	-7,360,000	14,890,000	84,240,000	353	10,820,000	21,770,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	80	80	80	80	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	79	80	79	80	235,600
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	79	80	79	80	0
2024-05-08	15:45:00	80	80	80	80	10,100
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	80	80	80	80	0
2024-05-08	15:42:00	80	81	80	80	1,450,200
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	81	81	81	81	100
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	80	81	80	81	115,300
2024-05-08	15:36:00	81	81	81	81	2,000
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	80	81	80	81	156,200
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	81	81	81	81	1,200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	80	80	80	80	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	79	80	79	80	235,600
2024-05-08	15:46:00	79	80	79	80	0
2024-05-08	15:44:00	80	80	80	80	10,100
2024-05-08	15:42:00	80	81	80	80	1,450,200
2024-05-08	15:40:00	81	81	81	81	100
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	81	81	80	81	117,300
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	80	81	80	81	156,200
2024-05-08	15:30:00	81	81	81	81	1,200
2024-05-08	15:28:00	81	81	81	81	1,500
2024-05-08	15:26:00	81	81	81	81	600
2024-05-08	15:24:00	81	81	81	81	400
2024-05-08	15:22:00	80	81	80	81	39,300
2024-05-08	15:20:00	80	81	80	81	19,200
2024-05-08	15:18:00	81	81	81	81	16,500
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:23	81	81	81	81	0
2024-05-08	15:14:00	81	81	81	81	17,600
2024-05-08	15:12:00	81	81	81	81	4,000
2024-05-08	15:10:00	81	81	81	81	8,000
2024-05-08	15:08:00	81	81	81	81	159,900
2024-05-08	15:06:00	80	81	80	81	43,400
2024-05-08	15:04:00	81	81	81	81	13,200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	80	80	80	80	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	80	80	79	80	244,600
2024-05-08	15:40:00	81	81	80	80	1,400,300
2024-05-08	15:35:00	81	81	80	81	117,300
2024-05-08	15:30:00	81	81	80	81	157,400
2024-05-08	15:25:00	81	81	81	81	2,500
2024-05-08	15:20:00	80	81	80	81	39,000
2024-05-08	15:15:00	81	81	81	81	16,500
2024-05-08	15:14:23	81	81	81	81	0
2024-05-08	15:10:00	81	81	81	81	26,600
2024-05-08	15:05:00	81	81	80	81	119,600
2024-05-08	15:00:00	81	82	81	82	30,500
2024-05-08	14:55:00	81	82	81	82	20,100
2024-05-08	14:50:00	82	82	82	82	0
2024-05-08	14:45:00	81	82	81	81	21,300
2024-05-08	14:40:00	82	82	81	82	0
2024-05-08	14:35:00	82	82	81	81	10,000
2024-05-08	14:30:00	82	82	82	82	70,000
2024-05-08	14:25:00	82	82	81	82	118,400
2024-05-08	14:20:00	81	82	81	82	191,900
2024-05-08	14:16:15	82	82	82	82	0
2024-05-08	14:15:00	82	82	82	82	1,700
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	82	82	82	82	122,700
2024-05-08	14:00:00	81	82	81	82	500
2024-05-08	13:55:00	81	82	81	82	17,400
2024-05-08	13:50:00	81	81	81	81	114,500
2024-05-08	13:45:00	81	81	81	81	46,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	80	80	80	80	0
2024-05-08	15:45:00	80	80	79	80	244,600
2024-05-08	15:30:00	81	81	80	80	1,675,000
2024-05-08	15:15:00	81	81	80	81	58,000
2024-05-08	15:14:23	81	81	81	81	0
2024-05-08	15:00:00	81	82	80	81	176,700
2024-05-08	14:45:00	81	82	81	82	41,400
2024-05-08	14:30:00	82	82	81	82	80,000
2024-05-08	14:16:15	82	82	82	82	0
2024-05-08	14:15:00	82	82	81	82	312,000
2024-05-08	14:00:00	81	82	81	82	123,200
2024-05-08	13:45:00	81	82	81	82	178,600
2024-05-08	13:30:00	82	82	81	82	570,500
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:46	83	83	83	83	0
2024-05-08	11:45:00	82	83	82	83	100
2024-05-08	11:42:51	83	83	83	83	0
2024-05-08	11:30:00	82	83	82	83	308,700
2024-05-08	11:15:00	81	82	81	81	8,000
2024-05-08	11:01:40	82	82	82	82	0
2024-05-08	11:00:00	82	82	81	81	187,000
2024-05-08	10:45:00	82	82	81	82	83,600
2024-05-08	10:30:00	82	83	82	83	1,900
2024-05-08	10:20:46	82	82	82	82	0
2024-05-08	10:15:00	82	83	82	83	3,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	80	80	80	80	0
2024-05-08	15:30:00	81	81	79	80	1,919,600
2024-05-08	15:14:23	81	81	81	81	0
2024-05-08	15:00:00	81	82	80	81	234,700
2024-05-08	14:30:00	82	82	81	82	121,400
2024-05-08	14:16:15	82	82	82	82	0
2024-05-08	14:00:00	81	82	81	82	435,200
2024-05-08	13:30:00	82	82	81	82	749,100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:46	83	83	83	83	0
2024-05-08	11:42:51	83	83	83	83	0
2024-05-08	11:30:00	82	83	82	83	308,800
2024-05-08	11:01:40	82	82	82	82	0
2024-05-08	11:00:00	82	82	81	81	195,000
2024-05-08	10:30:00	82	83	81	82	85,500
2024-05-08	10:20:46	82	82	82	82	0
2024-05-08	10:00:00	82	83	82	83	102,200
2024-05-08	09:30:00	82	83	81	83	422,700
2024-05-08	09:19:41	83	83	83	83	0
2024-05-08	09:00:00	83	83	82	83	111,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	83	84	83	84	39,500
2024-05-07	15:24:29	84	84	84	84	0
2024-05-07	15:00:00	84	84	82	83	1,462,600
2024-05-07	14:30:00	84	84	83	83	177,200
2024-05-07	14:23:09	84	84	84	84	0
2024-05-07	14:00:00	84	85	83	84	777,900
2024-05-07	13:35:43	84	84	84	84	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	80	80	80	80	0
2024-05-08	15:14:23	81	81	81	81	0
2024-05-08	15:00:00	81	82	79	80	2,154,300
2024-05-08	14:16:15	82	82	82	82	0
2024-05-08	14:00:00	81	82	81	82	542,100
2024-05-08	13:00:00	82	82	81	82	749,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:46	83	83	83	83	0
2024-05-08	11:42:51	83	83	83	83	0
2024-05-08	11:01:40	82	82	82	82	0
2024-05-08	11:00:00	82	83	81	83	503,500
2024-05-08	10:20:46	82	82	82	82	0
2024-05-08	10:00:00	82	83	81	82	187,700
2024-05-08	09:19:41	83	83	83	83	0
2024-05-08	09:00:00	83	83	81	83	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:24:29	84	84	84	84	0
2024-05-07	15:00:00	84	84	82	84	1,472,300
2024-05-07	14:23:09	84	84	84	84	0
2024-05-07	14:00:00	84	85	83	83	955,100
2024-05-07	13:35:43	84	84	84	84	0
2024-05-07	13:00:00	85	85	84	85	63,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:48	85	85	85	85	0
2024-05-07	11:53:47	84	84	84	84	0
2024-05-07	11:00:00	88	88	84	85	2,881,300
2024-05-07	10:57:45	88	88	88	88	0
2024-05-07	10:16:50	88	88	88	88	0
2024-05-07	10:00:00	86	88	86	88	3,058,700
2024-05-07	09:33:22	86	86	86	86	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	80	80	80	80	0
2024-05-08	15:14:23	81	81	81	81	0
2024-05-08	15:00:00	81	82	79	80	2,280,900
2024-05-08	14:16:15	82	82	82	82	0
2024-05-08	13:30:00	82	82	81	82	1,305,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:46	83	83	83	83	0
2024-05-08	11:42:51	83	83	83	83	0
2024-05-08	11:01:40	82	82	82	82	0
2024-05-08	10:30:00	82	83	81	83	589,300
2024-05-08	10:20:46	82	82	82	82	0
2024-05-08	09:19:41	83	83	83	83	0
2024-05-08	09:00:00	83	83	81	83	636,800
2024-05-07	16:05:49	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:24:29	84	84	84	84	0
2024-05-07	15:00:00	84	84	82	83	2,211,900
2024-05-07	14:23:09	84	84	84	84	0
2024-05-07	13:35:43	84	84	84	84	0
2024-05-07	13:30:00	85	85	83	83	1,019,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:48	85	85	85	85	0
2024-05-07	11:53:47	84	84	84	84	0
2024-05-07	10:57:45	88	88	88	88	0
2024-05-07	10:30:00	88	88	84	85	4,121,800
2024-05-07	10:16:50	88	88	88	88	0
2024-05-07	09:33:22	86	86	86	86	0
2024-05-07	09:00:00	84	88	83	88	2,973,700
2024-05-06	16:14:39	0	0	0	0	0
2024-05-06	15:37:18	85	85	85	85	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	83	83	79	80	5,227,900
2024-05-07	09:00:00	84	88	82	83	10,495,900
2024-05-06	09:00:00	81	86	81	85	17,546,300
2024-05-03	09:00:00	80	83	80	81	11,609,300
2024-05-02	09:00:00	80	81	78	81	6,456,400
2024-04-30	09:00:00	81	82	78	80	19,225,800
2024-04-29	09:00:00	72	81	72	81	34,380,300
2024-04-26	09:00:00	73	73	70	72	3,693,500
2024-04-25	09:00:00	73	73	71	72	3,312,700
2024-04-24	09:00:00	73	76	71	73	5,861,700
2024-04-23	09:00:00	74	74	71	72	4,262,200
2024-04-22	09:00:00	71	74	71	72	4,636,200
2024-04-19	09:00:00	71	73	70	71	3,566,700
2024-04-18	09:00:00	73	77	68	70	12,548,100
2024-04-17	09:00:00	75	76	72	74	4,283,600
2024-04-16	09:00:00	75	78	70	75	14,490,900
2024-04-05	09:00:00	69	76	68	75	23,127,800
2024-04-04	09:00:00	69	70	66	69	9,437,800
2024-04-03	09:00:00	70	70	67	69	6,363,700
2024-04-02	09:00:00	70	71	68	69	4,185,200
2024-04-01	09:00:00	68	72	68	69	12,666,200
2024-03-28	09:00:00	68	70	65	67	6,300,400
2024-03-27	09:00:00	71	72	67	68	10,645,700
2024-03-26	09:00:00	71	71	65	71	20,462,700
2024-03-25	09:00:00	66	66	62	65	24,028,500
2024-03-22	09:00:00	63	64	62	63	783,300
2024-03-21	09:00:00	61	63	61	63	1,529,400
2024-03-20	09:00:00	62	63	61	62	2,404,200
2024-03-19	09:00:00	61	63	61	62	1,938,500
2024-03-18	09:00:00	61	63	61	61	5,667,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	84	88	82	83	10,495,900
2024-05-06	09:00:00	81	86	81	85	17,546,300
2024-05-02	09:00:00	80	81	78	81	6,456,400
2024-04-30	09:00:00	81	82	78	80	19,225,800
2024-04-29	09:00:00	72	81	72	81	34,380,300
2024-04-26	09:00:00	73	73	70	72	3,693,500
2024-04-25	09:00:00	73	73	71	72	3,312,700
2024-04-24	09:00:00	73	76	71	73	5,861,700
2024-04-23	09:00:00	74	74	71	72	4,262,200
2024-04-22	09:00:00	71	74	71	72	4,636,200
2024-04-19	09:00:00	71	73	70	71	3,566,700
2024-04-18	09:00:00	73	77	68	70	12,548,100
2024-04-17	09:00:00	75	76	72	74	4,283,600
2024-04-16	09:00:00	75	78	70	75	14,490,900
2024-04-05	09:00:00	69	76	68	75	23,127,800
2024-04-04	09:00:00	69	70	66	69	9,437,800
2024-04-03	09:00:00	70	70	67	69	6,363,700
2024-04-02	09:00:00	70	71	68	69	4,185,200
2024-04-01	09:00:00	68	72	68	69	12,666,200
2024-03-28	09:00:00	68	70	65	67	6,300,400
2024-03-27	09:00:00	71	72	67	68	10,645,700
2024-03-26	09:00:00	71	71	65	71	20,462,700
2024-03-25	09:00:00	66	66	62	65	24,028,500
2024-03-22	09:00:00	63	64	62	63	783,300
2024-03-21	09:00:00	61	63	61	63	1,529,400
2024-03-20	09:00:00	62	63	61	62	2,404,200
2024-03-19	09:00:00	61	63	61	62	1,938,500
2024-03-18	09:00:00	61	63	61	61	5,667,000
2024-03-15	09:00:00	60	62	59	61	12,683,700
2024-03-14	09:00:00	60	60	59	60	694,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	81	88	79	80	33,270,100
2024-04-28	00:00:00	72	83	72	81	71,671,800
2024-04-21	00:00:00	71	76	70	72	21,766,300
2024-04-14	00:00:00	75	78	68	71	34,889,300
2024-04-07	00:00:00	75	75	75	75	0
2024-03-31	00:00:00	68	76	66	75	55,780,700
2024-03-24	00:00:00	66	72	62	67	61,437,300
2024-03-17	00:00:00	61	64	61	63	12,322,400
2024-03-10	00:00:00	59	62	58	61	15,881,200
2024-03-03	00:00:00	60	64	59	60	11,694,800
2024-02-25	00:00:00	60	63	59	60	12,945,900
2024-02-18	00:00:00	61	62	58	61	12,931,500
2024-02-11	00:00:00	63	64	60	61	15,202,700
2024-02-04	00:00:00	63	67	60	63	11,967,900
2024-01-28	00:00:00	59	64	59	62	13,002,400
2024-01-21	00:00:00	66	67	58	60	20,806,300
2024-01-14	00:00:00	63	68	62	66	34,163,200
2024-01-07	00:00:00	66	67	60	62	24,612,200
2023-12-31	00:00:00	62	72	61	66	82,322,100
2023-12-24	00:00:00	57	65	57	62	49,828,800
2023-12-17	00:00:00	54	66	52	57	128,264,700
2023-12-10	00:00:00	50	59	50	54	90,646,700
2023-12-03	00:00:00	61	62	56	59	23,918,500
2023-11-26	00:00:00	67	67	55	61	28,242,000
2023-11-19	00:00:00	66	67	53	59	88,369,600
2023-11-12	00:00:00	63	70	61	66	62,983,700
2023-11-05	00:00:00	65	67	60	63	24,171,400
2023-10-29	00:00:00	79	81	56	65	202,722,500
2023-10-22	00:00:00	83	86	77	79	103,325,800
2023-10-15	00:00:00	95	95	78	83	104,684,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	80	88	78	80	51,335,800
2024-03-31	00:00:00	68	82	66	80	166,042,400
2024-02-29	00:00:00	60	72	58	67	102,016,700
2024-01-31	00:00:00	62	67	58	60	58,500,000
2023-12-31	00:00:00	62	72	58	62	168,773,200
2023-11-30	00:00:00	63	66	50	62	295,857,200
2023-10-31	00:00:00	71	74	53	62	360,056,800
2023-09-30	00:00:00	88	95	72	74	509,477,200
2023-08-31	00:00:00	65	91	64	87	797,133,500
2023-07-31	00:00:00	50	73	50	67	414,465,300
2023-06-30	00:00:00	50	55	50	50	103,724,600
2023-05-31	00:00:00	50	51	50	50	24,005,200
2023-04-30	00:00:00	50	50	50	50	1,292,200
2023-03-31	00:00:00	50	50	50	50	4,247,600
2023-02-28	00:00:00	50	54	50	52	33,689,300
2023-01-31	00:00:00	57	58	55	56	13,997,100
2022-12-31	00:00:00	65	79	56	69	371,155,200
2022-11-30	00:00:00	89	92	67	68	555,386,200
2022-10-31	00:00:00	86	131	81	88	2,435,938,100
2022-09-30	00:00:00	92	112	84	90	1,866,951,700
2022-08-31	00:00:00	54	109	53	91	2,455,611,800
2022-07-31	00:00:00	53	56	50	54	185,571,900
2022-06-30	00:00:00	60	61	51	53	263,028,400
2022-05-31	00:00:00	50	68	50	60	672,202,700
2022-04-30	00:00:00	50	51	50	50	80,173,600
2022-03-31	00:00:00	51	57	50	50	298,350,100
2022-02-28	00:00:00	52	54	50	51	319,901,500
2022-01-31	00:00:00	52	61	50	51	1,000,835,100
2021-12-31	00:00:00	57	62	50	52	1,417,022,600
2021-11-30	00:00:00	55	66	50	56	2,554,637,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	80	88	78	80	51,335,800
2024-03-31	00:00:00	68	81	66	81	146,816,600
2024-02-29	00:00:00	60	72	58	67	102,016,700
2024-01-31	00:00:00	62	82	58	80	326,559,100
2023-12-31	00:00:00	62	72	58	67	329,289,900
2023-11-30	00:00:00	63	72	50	60	523,130,400
2023-10-31	00:00:00	71	74	50	62	824,687,200
2023-09-30	00:00:00	88	95	50	62	1,165,391,200
2023-08-31	00:00:00	65	95	53	62	1,666,667,500
2023-07-31	00:00:00	50	95	50	74	1,721,076,000
2023-06-30	00:00:00	50	91	50	87	1,315,323,400
2023-05-31	00:00:00	50	73	50	67	542,195,100
2023-04-30	00:00:00	50	55	50	50	129,022,000
2023-03-31	00:00:00	50	51	50	50	29,070,000
2023-02-28	00:00:00	50	54	50	50	136,055,400
2023-01-31	00:00:00	57	58	50	50	460,663,000
2022-10-31	00:00:00	86	131	56	69	3,362,479,500
2022-07-31	00:00:00	53	112	50	90	4,508,135,400
2022-04-30	00:00:00	50	68	50	53	1,015,404,700
2022-01-31	00:00:00	52	61	50	50	1,619,086,700
2021-10-31	00:00:00	50	77	50	52	8,264,179,900
2021-07-31	00:00:00	50	50	50	50	11,687,500
2021-04-30	00:00:00	50	50	50	50	6,602,400
2021-01-31	00:00:00	50	53	50	50	73,436,200

Dividends Amount

Date	Time	Amount
2015-04-08	09:00:00	40
2014-05-19	09:00:00	28

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	40	80.00 %
2014	1	28	56.00 %

Splits

Date	Time	Numerator	Denominator	Ratio
2015-05-19	09:00:00	4	1	4:1

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