Informasi Saham LUCK PT Sentral Mitra Informatika Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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
LUCK	PT Sentral Mitra Informatika Tbk (LUCK.JK)	2024-02-19	40,001	Market Cap	1	40,081,979,840	0	0	0	0	0	0
LUCK	PT Sentral Mitra Informatika Tbk (LUCK.JK)	2024-02-19	40,002	Enterprise Value	2	40,081,979,840	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-15	At close: 04:08PM WIB	61	58	60	61	58.00 - 74.00	58	74	55.00 - 120.00	55	120	37,418,300	2,354,369	42,945,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-12	At close: 04:08PM WIB	61	58	60	61	58.00 - 74.00	58	74	55.00 - 120.00	55	120	37,418,300	2,314,464	45,629,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-11	At close: 04:08PM WIB	61	58	60	61	58.00 - 74.00	58	74	55.00 - 120.00	55	120	37,418,300	2,273,849	45,629,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-10	At close: 04:08PM WIB	61	58	60	61	58.00 - 74.00	58	74	55.00 - 120.00	55	120	37,418,300	2,238,983	45,629,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-05	At close: 04:08PM WIB	61	58	64	58	58.00 - 74.00	58	74	55.00 - 120.00	55	120	37,418,300	1,539,715	45,629,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-04	At close: 03:41PM WIB	61	59	60	61	57.00 - 62.00	57	62	55.00 - 120.00	55	120	835,500	1,533,034	46,390,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-03	At close: 04:04PM WIB	64	57	61	61	55.00 - 71.00	55	71	55.00 - 120.00	55	120	11,718,800	1,339,398	46,390,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-02	At close: 03:49PM WIB	64	64	63	64	62.00 - 71.00	62	71	59.00 - 120.00	59	120	1,960,900	1,452,331	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-01	At close: 04:00PM WIB	64	59	64	63	59.00 - 67.00	59	67	59.00 - 120.00	59	120	1,053,900	1,475,106	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-29	At close: 04:00PM WIB	68	60	64	63	60.00 - 68.00	60	68	60.00 - 120.00	60	120	1,911,100	1,475,106	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-28	At close: 04:00PM WIB	68	60	64	63	60.00 - 68.00	60	68	60.00 - 120.00	60	120	1,911,100	1,531,694	45,808,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-27	At close: 03:48PM WIB	67	61	0	0	61.00 - 69.00	61	69	61.00 - 120.00	61	120	250,400	1,493,487	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-26	At close: 04:00PM WIB	66	66	67	68	66.00 - 70.00	66	70	62.00 - 120.00	62	120	1,184,400	1,496,246	47,955,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-25	At close: 04:12PM WIB	66	61	65	66	61.00 - 67.00	61	67	61.00 - 120.00	61	120	1,059,300	1,522,496	47,239,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-22	At close: 04:05PM WIB	67	62	66	67	62.00 - 68.00	62	68	62.00 - 120.00	62	120	121,900	1,547,507	47,239,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-21	At close: 04:00PM WIB	68	0	0	0	0.0000 - 0.0000	0	0		0		0	1,557,716	0	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-14	As of 01:30PM WIB. Market open.	68	67	0	0	67.00 - 68.00	67	68	62.00 - 120.00	62	120	24,200	1,579,433	47,955,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-13	At close: 04:02PM WIB	69	63	67	68	63.00 - 69.00	63	69	62.00 - 121.00	62	121	366,100	1,582,805	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-11	At close: 03:48PM WIB	69	69	68	69	67.00 - 70.00	67	70	62.00 - 122.00	62	122	123,000	1,554,079	49,387,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-08	At close: 03:48PM WIB	69	69	68	69	67.00 - 70.00	67	70	62.00 - 122.00	62	122	123,000	1,598,731	49,387,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-05	At close: 03:39PM WIB	68	69	67	68	67.00 - 70.00	67	70	62.00 - 125.00	62	125	213,200	1,628,758	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-04	At close: 04:09PM WIB	69	70	67	69	67.00 - 70.00	67	70	62.00 - 125.00	62	125	383,300	1,656,929	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-01	At close: 04:08PM WIB	69	69	68	69	68.00 - 70.00	68	70	62.00 - 126.00	62	126	491,700	1,687,596	49,387,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-02-28	At close: 04:00PM WIB	68	67	67	69	67.00 - 69.00	67	69	62.00 - 126.00	62	126	175,700	2,023,908	47,955,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-02-27	At close: 04:00PM WIB	68	66	67	69	66.00 - 70.00	66	70	62.00 - 126.00	62	126	127,100	2,130,215	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-02-26	At close: 04:09PM WIB	69	68	67	70	67.00 - 70.00	67	70	62.00 - 126.00	62	126	212,400	2,152,300	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk	2024-02-23	At close: 04:00PM WIB	68	62	67	68	62.00 - 70.00	62	70	62.00 - 126.00	62	126	254,800	2,214,605	49,387,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk (LUCK.JK)	2024-02-22	At close: 04:00PM WIB	67	62	67	68	62.00 - 70.00	62	70	62.00 - 127.00	62	127	318,000	2,220,094	48,671,000,000	-1	N/A	N/A (N/A)	May 18, 2020
LUCK	PT Sentral Mitra Informatika Tbk (LUCK.JK)	2024-02-21	At close: 04:07PM WIB	69	64	68	68	64.00 - 69.00	64	69	62.00 - 132.00	62	132	246,200	2,225,223	47,955,000,000	-1	N/A	N/A (N/A)	May 18, 2020

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	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 Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net 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)
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-15	42,940,000,000	42,940,000,000	-39	23	120	55	67	80	2,310,000	10,600,000	715,750,000	760,480,000	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-12	42,940,000,000	42,940,000,000	-40	24	120	55	69	80	2,270,000	6,380,000	715,750,000	760,480,000	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-11	42,940,000,000	42,940,000,000	-40	27	120	55	69	80	2,240,000	6,380,000	715,750,000	760,480,000	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-10	42,940,000,000	42,940,000,000	-40	27	120	55	69	80	2,240,000	6,380,000	715,750,000	760,480,000	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-05	43,660,000,000	43,660,000,000	-41	27	120	0	70	81	1,530,000	2,000,000	715,750,000	760,480,000	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-04	45,810,000,000	45,810,000,000	-35	27	120	0	70	81	1,340,000	852	715,750,000	760,480,000	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-03	45,810,000,000	45,810,000,000	-36	28	120	0	70	81	1,450,000	676	715,750,000	760,480,000	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-02	45,810,000,000	45,810,000,000	0	0	120	0	70	81	1,480,000	578	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-04-01	45,810,000,000	45,810,000,000	0	0	120	0	70	81	1,480,000	578	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-29	45,810,000,000	45,810,000,000	0	0	120	60	71	81	1,530,000	390	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-28	48,670,000,000	48,670,000,000	0	0	120	0	71	82	1,490,000	178	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-27	47,240,000,000	47,240,000,000	0	0	120	0	71	82	1,500,000	190	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-26	47,240,000,000	47,240,000,000	0	0	120	0	71	82	1,520,000	224	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-25	47,240,000,000	47,240,000,000	0	0	120	61	71	82	1,520,000	224	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-22	47,960,000,000	47,960,000,000	0	0	120	0	71	82	1,560,000	225	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-21	48,670,000,000	48,670,000,000	0	0	120	62	71	82	1,560,000	225	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-14	48,670,000,000	48,670,000,000	0	0	121	0	72	83	1,580,000	322	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-13	49,390,000,000	49,390,000,000	0	0	122	0	72	83	1,560,000	322	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-11	49,390,000,000	49,390,000,000	0	0	122	62	72	83	1,570,000	322	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-08	49,390,000,000	49,390,000,000	0	0	122	62	72	83	1,600,000	335	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-05	49,390,000,000	49,390,000,000	0	0	125	0	72	84	1,660,000	310	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-04	49,390,000,000	49,390,000,000	0	0	125	62	72	84	1,660,000	310	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-03-01	49,390,000,000	49,390,000,000	0	0	126	62	73	84	1,690,000	265	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-02-28	48,670,000,000	48,670,000,000	0	0	126	62	73	84	2,020,000	243	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-02-27	48,670,000,000	48,670,000,000	0	0	126	0	73	84	2,150,000	254	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk	2024-02-26	49,390,000,000	49,390,000,000	0	0	126	0	73	84	2,150,000	254	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk (LUCK.JK)	2024-02-23	48,670,000,000	48,670,000,000	0	0	127	0	73	84	2,220,000	320	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk (LUCK.JK)	2024-02-22	47,960,000,000	47,960,000,000	0	0	127	62	73	84	2,220,000	320	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000
LUCK	PT Sentral Mitra Informatika Tbk (LUCK.JK)	2024-02-21	49,390,000,000	49,390,000,000	0	0	132	62	73	85	2,230,000	330	715,750,000	0	183,970,000	74	N/A	May 18, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	1	1	106,670,000,000	149	-31	11,630,000,000	1,080,000,000	-1	-62	32,590,000,000	46	16,650,000,000	12	4	191	12,390,000,000	7,650,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	56	56	56	56	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	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	56	56	56	56	0
2024-05-08	15:41:00	55	55	55	55	600
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	56	56	56	56	19,900
2024-05-08	15:37:00	56	56	56	56	100
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	55	55	55	55	200
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	56	56	56	56	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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	56	56	56	56	0
2024-05-08	15:40:00	55	55	55	55	600
2024-05-08	15:38:00	56	56	56	56	19,900
2024-05-08	15:36:00	56	56	56	56	100
2024-05-08	15:34:00	55	55	55	55	200
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	56	56	56	56	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	0	0	0	0	0
2024-05-08	15:40:00	55	56	55	56	400
2024-05-08	15:35:00	55	56	55	56	20,200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:49:55	56	56	56	56	0
2024-05-08	14:45:00	56	56	56	56	100
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	55	56	55	56	98,600
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:07:21	56	56	56	56	0
2024-05-08	14:05:00	56	56	56	56	8,000
2024-05-08	14:00:00	56	56	56	56	0
2024-05-08	13:55:00	56	56	56	56	47,800
2024-05-08	13:50:00	55	56	55	56	2,100
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	56	56	56	56	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	55	56	55	56	20,600
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:49:55	56	56	56	56	0
2024-05-08	14:45:00	56	56	56	56	100
2024-05-08	14:30:00	55	56	55	56	98,600
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:07:21	56	56	56	56	0
2024-05-08	14:00:00	56	56	56	56	8,000
2024-05-08	13:45:00	55	56	55	56	49,900
2024-05-08	13:30:00	55	56	55	56	21,200
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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:13:47	56	56	56	56	0
2024-05-08	11:00:00	56	56	56	56	100
2024-05-08	10:56:34	56	56	56	56	0
2024-05-08	10:45:00	55	56	55	56	10,500
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	56	56	56	56	1,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:54:49	57	57	57	57	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	56	56	56	56	0
2024-05-08	15:30:00	55	56	55	56	20,600
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:49:55	56	56	56	56	0
2024-05-08	14:30:00	55	56	55	56	98,700
2024-05-08	14:07:21	56	56	56	56	0
2024-05-08	14:00:00	56	56	56	56	8,000
2024-05-08	13:30:00	55	56	55	56	71,100
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	11:30:00	0	0	0	0	0
2024-05-08	11:13:47	56	56	56	56	0
2024-05-08	11:00:00	56	56	56	56	100
2024-05-08	10:56:34	56	56	56	56	0
2024-05-08	10:30:00	55	56	55	56	10,500
2024-05-08	10:00:00	56	56	56	56	1,000
2024-05-08	09:54:49	57	57	57	57	0
2024-05-08	09:30:00	56	57	55	57	82,300
2024-05-08	09:19:50	56	56	56	56	0
2024-05-08	09:00:00	60	60	55	56	2,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	56	56	55	55	11,000
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:42:25	56	56	56	56	0
2024-05-07	14:30:00	55	56	55	56	300
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	56	56	56	56	0
2024-05-08	15:00:00	55	56	55	56	20,600
2024-05-08	14:49:55	56	56	56	56	0
2024-05-08	14:07:21	56	56	56	56	0
2024-05-08	14:00:00	56	56	55	56	93,900
2024-05-08	13:00:00	55	56	55	56	71,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:13:47	56	56	56	56	0
2024-05-08	11:00:00	56	56	56	56	100
2024-05-08	10:56:34	56	56	56	56	0
2024-05-08	10:00:00	56	56	55	56	11,500
2024-05-08	09:54:49	57	57	57	57	0
2024-05-08	09:19:50	56	56	56	56	0
2024-05-08	09:00:00	60	60	55	57	37,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	56	56	55	55	11,000
2024-05-07	14:42:25	56	56	56	56	0
2024-05-07	14:00:00	55	56	55	56	300
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:48:06	56	56	56	56	0
2024-05-07	11:00:00	55	56	55	56	36,700
2024-05-07	10:13:48	56	56	56	56	0
2024-05-07	10:00:00	56	56	56	56	1,100
2024-05-07	09:02:57	56	56	56	56	0
2024-05-07	09:00:00	61	61	55	56	0
2024-05-06	15:02:25	56	56	56	56	0
2024-05-06	15:00:00	56	56	56	56	2,000
2024-05-06	14:39:02	56	56	56	56	0
2024-05-06	14:00:00	55	56	55	56	22,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	56	56	56	56	0
2024-05-08	15:00:00	55	56	55	56	58,000
2024-05-08	14:49:55	56	56	56	56	0
2024-05-08	14:07:21	56	56	56	56	0
2024-05-08	13:30:00	55	56	55	56	177,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:13:47	56	56	56	56	0
2024-05-08	10:56:34	56	56	56	56	0
2024-05-08	10:30:00	55	56	55	56	10,600
2024-05-08	09:54:49	57	57	57	57	0
2024-05-08	09:19:50	56	56	56	56	0
2024-05-08	09:00:00	60	60	55	56	85,600
2024-05-07	16:09:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	56	56	55	56	11,600
2024-05-07	14:42:25	56	56	56	56	0
2024-05-07	13:30:00	55	56	55	56	300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:48:06	56	56	56	56	0
2024-05-07	10:30:00	55	56	55	56	36,700
2024-05-07	10:13:48	56	56	56	56	0
2024-05-07	09:02:57	56	56	56	56	0
2024-05-07	09:00:00	61	61	55	56	6,200
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	15:02:25	56	56	56	56	0
2024-05-06	15:00:00	56	56	56	56	2,300
2024-05-06	14:39:02	56	56	56	56	0
2024-05-06	13:48:43	55	55	55	55	0
2024-05-06	13:33:03	53	53	53	53	0
2024-05-06	13:30:00	54	56	53	56	294,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	60	60	55	56	327,900
2024-05-07	09:00:00	61	61	55	56	55,700
2024-05-06	09:00:00	58	58	53	56	633,900
2024-05-03	09:00:00	67	67	50	55	2,231,700
2024-05-02	09:00:00	66	66	58	61	769,700
2024-04-30	09:00:00	61	62	58	60	598,900
2024-04-29	09:00:00	60	62	58	59	795,900
2024-04-26	09:00:00	60	60	57	59	177,700
2024-04-25	09:00:00	63	63	57	58	515,300
2024-04-24	09:00:00	57	61	57	58	1,323,100
2024-04-23	09:00:00	56	57	54	56	950,200
2024-04-22	09:00:00	53	61	53	56	2,619,100
2024-04-19	09:00:00	57	57	52	53	1,675,900
2024-04-18	09:00:00	58	59	55	57	551,600
2024-04-17	09:00:00	58	60	57	58	536,600
2024-04-16	09:00:00	61	61	58	58	874,300
2024-04-05	09:00:00	58	74	58	60	37,418,300
2024-04-04	09:00:00	59	62	57	61	835,500
2024-04-03	09:00:00	57	71	55	61	11,718,800
2024-04-02	09:00:00	64	71	62	64	1,960,900
2024-04-01	09:00:00	59	67	59	64	1,054,100
2024-03-28	09:00:00	60	68	60	64	1,911,100
2024-03-27	09:00:00	61	69	61	68	250,400
2024-03-26	09:00:00	70	70	66	67	1,184,400
2024-03-25	09:00:00	67	67	61	66	1,059,300
2024-03-22	09:00:00	62	68	62	66	121,900
2024-03-21	09:00:00	66	68	66	67	231,700
2024-03-20	09:00:00	66	69	66	68	535,500
2024-03-19	09:00:00	63	68	63	67	213,500
2024-03-18	09:00:00	63	68	63	68	193,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	61	61	55	56	55,700
2024-05-06	09:00:00	58	58	53	56	633,900
2024-05-03	09:00:00	67	67	50	55	2,231,700
2024-05-02	09:00:00	66	66	58	61	769,700
2024-04-30	09:00:00	61	62	58	60	598,900
2024-04-29	09:00:00	60	62	58	59	795,900
2024-04-26	09:00:00	60	60	57	59	177,700
2024-04-25	09:00:00	63	63	57	58	515,300
2024-04-24	09:00:00	57	61	57	58	1,323,100
2024-04-23	09:00:00	56	57	54	56	950,200
2024-04-22	09:00:00	53	61	53	56	2,619,100
2024-04-19	09:00:00	57	57	52	53	1,675,900
2024-04-18	09:00:00	58	59	55	57	551,600
2024-04-17	09:00:00	58	60	57	58	536,600
2024-04-16	09:00:00	61	61	58	58	874,300
2024-04-05	09:00:00	58	74	58	60	37,418,300
2024-04-04	09:00:00	59	62	57	61	835,500
2024-04-03	09:00:00	57	71	55	61	11,718,800
2024-04-02	09:00:00	64	71	62	64	1,960,900
2024-04-01	09:00:00	59	67	59	64	1,054,100
2024-03-28	09:00:00	60	68	60	64	1,911,100
2024-03-27	09:00:00	61	69	61	68	250,400
2024-03-26	09:00:00	70	70	66	67	1,184,400
2024-03-25	09:00:00	67	67	61	66	1,059,300
2024-03-22	09:00:00	62	68	62	66	121,900
2024-03-21	09:00:00	66	68	66	67	231,700
2024-03-20	09:00:00	66	69	66	68	535,500
2024-03-19	09:00:00	63	68	63	67	213,500
2024-03-18	09:00:00	63	68	63	68	193,500
2024-03-15	09:00:00	63	68	63	68	79,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	58	61	53	56	1,017,500
2024-04-28	00:00:00	60	67	50	55	4,396,200
2024-04-21	00:00:00	53	63	53	59	5,585,400
2024-04-14	00:00:00	61	61	52	53	3,638,400
2024-04-07	00:00:00	60	60	60	60	0
2024-03-31	00:00:00	59	74	55	60	52,987,600
2024-03-24	00:00:00	67	70	60	64	4,405,200
2024-03-17	00:00:00	63	69	62	66	1,296,100
2024-03-10	00:00:00	63	69	63	68	479,000
2024-03-03	00:00:00	70	78	67	69	1,216,400
2024-02-25	00:00:00	68	72	66	69	1,999,800
2024-02-18	00:00:00	63	72	62	69	1,102,400
2024-02-11	00:00:00	67	72	62	68	1,223,200
2024-02-04	00:00:00	71	75	65	72	1,445,600
2024-01-28	00:00:00	80	82	66	71	13,291,400
2024-01-21	00:00:00	84	84	74	75	2,378,200
2024-01-14	00:00:00	74	98	72	79	43,156,200
2024-01-07	00:00:00	74	79	73	74	1,740,700
2023-12-31	00:00:00	71	90	71	75	11,822,000
2023-12-24	00:00:00	74	81	71	71	5,631,300
2023-12-17	00:00:00	73	78	70	74	2,817,100
2023-12-10	00:00:00	73	80	68	74	5,025,100
2023-12-03	00:00:00	78	85	76	79	6,739,300
2023-11-26	00:00:00	78	90	78	83	30,613,200
2023-11-19	00:00:00	82	87	79	83	6,010,500
2023-11-12	00:00:00	79	88	79	84	7,260,600
2023-11-05	00:00:00	83	88	80	83	5,783,400
2023-10-29	00:00:00	86	104	80	85	100,253,300
2023-10-22	00:00:00	87	97	82	85	40,375,600
2023-10-15	00:00:00	82	90	82	86	8,609,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	67	50	56	4,018,900
2024-03-31	00:00:00	59	74	52	60	63,606,200
2024-02-29	00:00:00	69	78	60	64	7,888,400
2024-01-31	00:00:00	79	82	62	69	17,247,500
2023-12-31	00:00:00	71	98	71	74	60,420,300
2023-11-30	00:00:00	84	90	68	71	38,314,300
2023-10-31	00:00:00	80	104	78	84	128,013,000
2023-09-30	00:00:00	81	98	76	85	113,930,000
2023-08-31	00:00:00	93	101	74	81	93,997,200
2023-07-31	00:00:00	90	94	85	89	7,213,900
2023-06-30	00:00:00	91	112	84	90	86,948,800
2023-05-31	00:00:00	92	120	87	91	134,816,600
2023-04-30	00:00:00	105	114	86	92	71,384,200
2023-03-31	00:00:00	108	108	98	99	329,900
2023-02-28	00:00:00	101	120	101	101	18,678,000
2023-01-31	00:00:00	123	123	116	120	710,600
2022-12-31	00:00:00	128	131	108	114	40,100,000
2022-11-30	00:00:00	158	159	125	128	8,790,100
2022-10-31	00:00:00	161	177	150	153	74,220,700
2022-09-30	00:00:00	193	197	147	157	48,233,100
2022-08-31	00:00:00	220	220	181	191	28,470,200
2022-07-31	00:00:00	210	216	202	208	16,461,200
2022-06-30	00:00:00	222	228	200	208	22,495,800
2022-05-31	00:00:00	232	240	212	216	38,393,800
2022-04-30	00:00:00	222	254	202	232	116,596,300
2022-03-31	00:00:00	270	306	214	222	165,414,000
2022-02-28	00:00:00	360	378	276	286	215,686,300
2022-01-31	00:00:00	308	426	290	356	979,418,800
2021-12-31	00:00:00	352	466	302	308	800,117,300
2021-11-30	00:00:00	450	494	358	370	1,613,799,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	67	50	56	4,018,900
2024-03-31	00:00:00	59	74	52	59	63,007,300
2024-02-29	00:00:00	69	78	60	64	7,888,400
2024-01-31	00:00:00	79	82	52	60	88,742,100
2023-12-31	00:00:00	71	98	60	64	85,556,200
2023-11-30	00:00:00	84	98	62	69	115,982,100
2023-10-31	00:00:00	80	104	68	74	226,747,600
2023-09-30	00:00:00	81	104	68	71	280,257,300
2023-08-31	00:00:00	93	104	74	84	335,940,200
2023-07-31	00:00:00	90	101	74	85	215,141,100
2023-06-30	00:00:00	91	112	74	81	188,159,900
2023-05-31	00:00:00	92	120	84	89	228,979,300
2023-04-30	00:00:00	105	120	84	90	293,149,600
2023-03-31	00:00:00	99	120	86	91	212,260,600
2023-02-28	00:00:00	101	120	86	92	155,563,200
2023-01-31	00:00:00	123	126	96	99	89,264,500
2022-10-31	00:00:00	161	177	108	114	123,110,800
2022-07-31	00:00:00	210	220	147	157	93,164,500
2022-04-30	00:00:00	222	254	200	208	177,485,900
2022-01-31	00:00:00	308	426	214	222	1,360,519,100
2021-10-31	00:00:00	320	545	238	308	4,565,939,000
2021-07-31	00:00:00	190	298	190	290	1,774,348,900
2021-04-30	00:00:00	137	342	134	202	1,826,158,600
2021-01-31	00:00:00	130	184	121	137	353,417,800

Dividends Amount

Date	Time	Amount
2020-05-18	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	5	3.65 %

Splits

N/A

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