for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MREIPT Maskapai Reasuransi Indonesia Tbk
LPGIPT Lippo General Insurance Tbk
IPCCPT Indonesia Kendaraan Terminal Tbk
MSINPT MNC Digital Entertainment Tbk
BEERPT Jobubu Jarum Minahasa TBK

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


AIMS - PT Akbar Indo Makmur Stimec Tbk

Sector : Energy      Industry : Thermal Coal

PT Akbar Indo Makmur Stimec Tbk engages in the sale of coal products in Indonesia. The company was founded in 1997 and is based in Jakarta Selatan, Indonesia. PT Akbar Indo Makmur Stimec Tbk is a subsidiary of PT Aims Indo Investama.
Stock CodeCompany Name
GTBOPT Garda Tujuh Buana Tbk
ABMMPT ABM Investama Tbk
CNKOPT Exploitasi Energi Indonesia Tbk
BUMIPT Bumi Resources Tbk
HRUMPT Harum Energy 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
AIMSPT Akbar Indo Makmur Stimec Tbk (AIMS.JK)2024-02-1940,002Enterprise Value1115,500,000,000000000
AIMSPT Akbar Indo Makmur Stimec Tbk (AIMS.JK)2024-02-1940,001Market Cap2115,500,000,000000000

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
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-15At close: 04:06PM WIB448470480490450.00 - 490.00450490179.00 - 1,365.001791,365283,5004,559,032107,800,000,00012619N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-12At close: 04:06PM WIB448470480490450.00 - 490.00450490179.00 - 1,365.001791,365283,5004,538,012118,882,000,00012619N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-11At close: 04:06PM WIB448470480490450.00 - 490.00450490179.00 - 1,365.001791,365283,5004,551,845118,882,000,00012619N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-10At close: 04:06PM WIB448470480490450.00 - 490.00450490179.00 - 1,365.001791,365283,5004,535,485118,882,000,00012619N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-05At close: 04:06PM WIB448470480450450.00 - 490.00450490179.00 - 1,365.001791,365283,5004,690,034118,882,000,00012619N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-04At close: 04:01PM WIB434392476448392.00 - 450.00392450179.00 - 1,365.001791,3652,128,9004,675,037108,692,000,00012419N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-03At close: 04:13PM WIB480462490432434.00 - 480.00434480179.00 - 1,365.001791,365344,4004,730,765105,296,000,00012319N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-02At close: 04:12PM WIB482482505480480.00 - 482.00480482179.00 - 1,365.001791,365510,3004,793,482116,456,000,00012619N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-01At close: 04:13PM WIB535484484482482.00 - 484.00482484179.00 - 1,365.001791,365927,8004,893,770116,941,000,00012619N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-29At close: 04:00PM WIB590535535535535.00 - 535.00535535179.00 - 1,365.001791,365325,9004,893,770129,800,000,00012919N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-28At close: 04:00PM WIB590535535535535.00 - 535.00535535179.00 - 1,365.001791,365325,9004,968,824117,700,000,00012919N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-27At close: 04:04PM WIB60562000590.00 - 620.00590620179.00 - 1,365.001791,365105,8004,893,470129,800,000,00013219N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-26At close: 04:11PM WIB61065000605.00 - 650.00605650179.00 - 1,365.001791,365275,1004,916,344133,100,000,00013219N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-25At close: 04:14PM WIB56562000610.00 - 620.00610620179.00 - 1,365.001791,3656,451,6005,002,596134,200,000,00013319N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-22At close: 04:09PM WIB515550565565515.00 - 565.00515565179.00 - 1,365.001791,3651,829,6005,059,792124,300,000,00013019N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-21At close: 04:07PM WIB5150000.0000 - 0.000000005,082,16201019N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-14As of 01:45PM WIB. Market open.705700695690665.00 - 725.00665725179.00 - 1,365.001791,3653,971,5004,657,860151,800,000,00013719N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-13At close: 04:05PM WIB710690700705640.00 - 755.00640755179.00 - 1,365.001791,3653,533,4004,594,764155,100,000,00013819N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-11At close: 04:01PM WIB760780720720710.00 - 780.00710780179.00 - 1,365.001791,3653,358,7004,472,944156,200,000,00013819N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-08At close: 04:01PM WIB760780720720710.00 - 780.00710780179.00 - 1,365.001791,3653,358,7004,415,036156,200,000,00013819N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-05At close: 04:12PM WIB825800770755745.00 - 820.00745820179.00 - 1,365.001791,3654,194,7004,333,500170,500,000,00014219N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-04At close: 04:00PM WIB830830820825810.00 - 845.00810845179.00 - 1,365.001791,3656,210,1004,233,987181,500,000,00014419N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-01At close: 04:09PM WIB840840825830815.00 - 845.00815845179.00 - 1,365.001791,3655,601,3004,145,831182,600,000,00014519N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-02-28At close: 04:13PM WIB820815825830785.00 - 835.00785835179.00 - 1,365.001791,3656,959,3003,838,366182,600,000,00014519N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-02-27At close: 04:00PM WIB820820815810790.00 - 835.00790835179.00 - 1,365.001791,3654,214,7003,778,520180,400,000,00014419N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-02-26At close: 04:14PM WIB830830820820795.00 - 860.00795860179.00 - 1,365.001791,3656,240,5003,675,947180,400,000,00014419N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk2024-02-23At close: 04:14PM WIB770770820835765.00 - 835.00765835179.00 - 1,365.001791,36512,958,0003,456,972182,600,000,00014519N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk (AIMS.JK)2024-02-22At close: 04:09PM WIB770765765770745.00 - 785.00745785179.00 - 1,365.001791,3654,759,9003,376,627169,400,000,00014119N/AN/A (N/A)00Jul 19, 20040
AIMSPT Akbar Indo Makmur Stimec Tbk (AIMS.JK)2024-02-21At close: 04:04PM WIB775775760765730.00 - 785.00730785179.00 - 1,365.001791,3653,595,6003,316,593169,400,000,00014119N/AN/A (N/A)00Jul 19, 20040

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)
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-15107,800,000,000107,800,000,00000000001001,3651796515014,540,000839220,000,000038,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-12107,800,000,000107,800,000,00000000001001,3651796654974,550,000661220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-11107,800,000,000107,800,000,00000000001001,3651796654974,540,000661220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-10107,800,000,000107,800,000,00000000001001,3651796654974,540,000661220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-0598,560,000,00098,560,000,00000000001001,36507034904,680,0001,510,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-04105,600,000,000105,600,000,00000000001001,36507114894,730,0001,780,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-03105,600,000,000105,600,000,00000000001001,36507184884,790,0002,270,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-02106,040,000,000106,040,000,00000000001001,36507264864,890,0002,780,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-04-01117,700,000,000117,700,000,00000000001001,36507264864,890,0002,780,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-29117,700,000,000117,700,000,00000000001001,3651797344854,970,0003,410,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-28129,800,000,000129,800,000,00000000001001,36507404824,890,0003,080,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-27124,300,000,000124,300,000,00000000001001,36507484814,920,0003,420,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-26124,300,000,000124,300,000,00000000001001,36507574795,000,0003,850,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-25124,300,000,000124,300,000,00000000001001,3651797574795,000,0003,850,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-22113,300,000,000113,300,000,00000000001001,36507844765,080,0004,280,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-21113,300,000,000113,300,000,00000000001001,3651797844765,080,0004,280,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2023Dec 31, 2023-141-15-5-1589,760,000,00044-1000-1,440,000,000-13,760,000,0001905,230,0000167,410,000908-1,880,000,000-195,770,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-14155,100,000,000155,100,000,00000000001102331,36508304644,590,0005,480,000220,000,000221,330,00022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-13156,200,000,000156,200,000,0000000000193311,36508324594,510,0005,410,000220,000,000221,330,00022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-11156,200,000,000156,200,000,00000000001001,3651798324594,400,0005,410,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-08167,200,000,000167,200,000,00000000001001,3651798324574,420,0006,370,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-05182,600,000,000182,600,000,00000000001001,36508264464,230,0007,590,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-04182,600,000,000182,600,000,00000000001001,3651798264464,230,0007,590,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-03-01184,800,000,000184,800,000,00000000001001,3651798234434,150,0007,690,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-02-28180,400,000,000180,400,000,00000000001001,36508164343,780,0007,050,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-02-27180,400,000,000180,400,000,00000000001001,36508134323,680,0006,700,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk2024-02-26182,600,000,000182,600,000,00000000001001,36508134323,680,0006,700,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk (AIMS.JK)2024-02-23169,400,000,000169,400,000,00000000001001,36508084263,380,0006,100,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk (AIMS.JK)2024-02-22169,400,000,000169,400,000,00000000001001,36508064233,320,0006,090,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000
AIMSPT Akbar Indo Makmur Stimec Tbk (AIMS.JK)2024-02-21170,500,000,000170,500,000,00000000001001,3651798064233,320,0006,090,000220,000,000022,940,00087000000000000N/AJul 19, 20042:1Aug 02, 2016Dec 31, 2022Sep 30, 2023-35-27-8-2311,510,000,00052-10000-4,000,000,000190362,490,000252,410,0000170-1,330,000,000347,430,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0075575575075012,800
2024-03-0515:48:0000000
2024-03-0515:47:007557557557551,100
2024-03-0515:46:00755755755755700
2024-03-0515:45:007557557557552,000
2024-03-0515:44:007607607557550
2024-03-0515:43:0075576575576543,400
2024-03-0515:42:007507557507558,100
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:007507557457455,200
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:00745745745745100
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:00750755750755200

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0075575575075012,800
2024-03-0515:46:007557557557551,800
2024-03-0515:44:007607607557552,000
2024-03-0515:42:0075076575076551,500
2024-03-0515:40:0000000
2024-03-0515:38:007507557457455,200
2024-03-0515:36:00745745745745100
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:00750755750755200
2024-03-0515:28:00745745745745200
2024-03-0515:26:0000000
2024-03-0515:24:00750750750750100
2024-03-0515:22:007457457457450
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:17:587557557557550
2024-03-0515:16:007557557557551,000
2024-03-0515:14:007507507507502,000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:007457557457551,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:007557557557553,800
2024-03-0515:40:0075076575075549,500
2024-03-0515:35:007457557457455,300
2024-03-0515:30:00750755750755200
2024-03-0515:25:00745745745745200
2024-03-0515:20:007457507457500
2024-03-0515:17:587557557557550
2024-03-0515:15:007507557507553,000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:007507557457552,100
2024-03-0514:55:0074575574575530,200
2024-03-0514:50:0075075574575565,400
2024-03-0514:45:007507507457451,800
2024-03-0514:40:0075075075075029,300
2024-03-0514:35:0000000
2024-03-0514:30:00755765750750294,200
2024-03-0514:29:477557557557550
2024-03-0514:25:00755760755755204,200
2024-03-0514:20:00745785745770255,000
2024-03-0514:15:007457457457454,100
2024-03-0514:10:007457457457452,600
2024-03-0514:05:0074574574574566,800
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:00745745745745300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:007557557557553,800
2024-03-0515:30:0075076574575555,000
2024-03-0515:17:587557557557550
2024-03-0515:15:007507557457453,200
2024-03-0515:00:007507557457552,100
2024-03-0514:45:0075075574575597,400
2024-03-0514:30:00755765750750323,500
2024-03-0514:29:477557557557550
2024-03-0514:15:00745785745755463,300
2024-03-0514:00:0074574574574569,400
2024-03-0513:45:0000000
2024-03-0513:30:00745745745745800
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:58:357457457457450
2024-03-0511:45:0075075074574517,800
2024-03-0511:35:227507507507500
2024-03-0511:30:007507507507500
2024-03-0511:15:0074575074574522,400
2024-03-0511:00:007507507457459,700
2024-03-0510:45:00755755755755100
2024-03-0510:40:547457457457450
2024-03-0510:30:0074575574574593,000
2024-03-0510:15:00750755745745219,600
2024-03-0510:00:00755765745760224,000
2024-03-0509:58:267607607607600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0075076574575558,800
2024-03-0515:17:587557557557550
2024-03-0515:00:007507557457455,300
2024-03-0514:30:00755765745755420,900
2024-03-0514:29:477557557557550
2024-03-0514:00:00745785745755532,700
2024-03-0513:30:00745745745745800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:357457457457450
2024-03-0511:35:227507507507500
2024-03-0511:30:0075075074574517,800
2024-03-0511:00:0075075074574532,100
2024-03-0510:40:547457457457450
2024-03-0510:30:0074575574575593,100
2024-03-0510:00:00755765745745443,600
2024-03-0509:58:267607607607600
2024-03-0509:30:007807907457501,450,500
2024-03-0509:12:277857857857850
2024-03-0509:00:00800820755785935,000
2024-03-0415:30:00820830815830298,600
2024-03-0415:00:00820820810820603,900
2024-03-0414:58:438258258258250
2024-03-0414:30:0082082582082522,100
2024-03-0414:12:118358358358350
2024-03-0414:00:00835835820820470,700
2024-03-0413:30:00830840830835330,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:17:587557557557550
2024-03-0515:00:0075076574575563,700
2024-03-0514:29:477557557557550
2024-03-0514:00:00745785745755953,600
2024-03-0513:00:00745745745745800
2024-03-0512:00:0000000
2024-03-0511:58:357457457457450
2024-03-0511:35:227507507507500
2024-03-0511:00:0075075074574548,800
2024-03-0510:40:547457457457450
2024-03-0510:00:00755765745755536,700
2024-03-0509:58:267607607607600
2024-03-0509:12:277857857857850
2024-03-0509:00:008008207457500
2024-03-0415:00:00820830810830902,500
2024-03-0414:58:438258258258250
2024-03-0414:12:138358358358350
2024-03-0414:00:00835835820825490,600
2024-03-0413:00:00830840830835330,400
2024-03-0412:00:0000000
2024-03-0411:50:458308308308300
2024-03-0411:39:488308308308300
2024-03-0411:00:008358458308301,197,600
2024-03-0410:49:518408408408400
2024-03-0410:01:128358358358350
2024-03-0410:00:008358408258302,466,400
2024-03-0409:01:438308308308300
2024-03-0409:00:008308458208350
2024-03-0115:00:00825835820830436,400
2024-03-0114:38:228258258258250

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005255255255250
2024-05-0815:00:005255255255259,700
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:55:025355355355350
2024-05-0809:00:005355355355350
2024-05-0716:14:165355355355350
2024-05-0716:00:005355355355350
2024-05-0715:00:00535535535535550,300
2024-05-0714:55:015405405405400
2024-05-0713:30:00540540540540100
2024-05-0712:00:0000000
2024-05-0711:55:015405405405400
2024-05-0710:55:015005005005000
2024-05-0710:30:0050054050054028,800
2024-05-0709:55:015055055055050
2024-05-0709:00:0050550550550510,900
2024-05-0616:00:035005005005000
2024-05-0615:00:005005005005003,200
2024-05-0614:55:015105105105100
2024-05-0613:30:005105105105102,100
2024-05-0612:00:0000000
2024-05-0611:55:015305305305300
2024-05-0610:55:015355355355350
2024-05-0610:30:005355355305303,500
2024-05-0609:55:015355355355350
2024-05-0609:00:005355355355350
2024-05-0316:00:035455455455450
2024-05-0315:00:0054554554554510,500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0053553552552510,900
2024-05-0709:00:00505540500535599,200
2024-05-0609:00:005355355005009,100
2024-05-0309:00:0055555554554525,000
2024-05-0209:00:0060060055555597,400
2024-04-3009:00:006156156106104,003,700
2024-04-2909:00:005756205556204,216,300
2024-04-2609:00:005406105406104,073,900
2024-04-2509:00:005956005906003,284,000
2024-04-2409:00:006156505955953,307,700
2024-04-2309:00:005955955905953,020,800
2024-04-2209:00:005905905855854,087,700
2024-04-1909:00:006206205955954,017,400
2024-04-1809:00:005906355906354,137,400
2024-04-1709:00:005805805655803,757,600
2024-04-1609:00:00490530490530134,600
2024-04-0509:00:00470490450490283,500
2024-04-0409:00:003924503924482,128,900
2024-04-0309:00:00462480434434344,400
2024-04-0209:00:00482482480480510,300
2024-04-0109:00:00484484482482927,800
2024-03-2809:00:00535535535535325,900
2024-03-2709:00:00620620590590105,800
2024-03-2609:00:00650650605605275,100
2024-03-2509:00:006206206106106,451,600
2024-03-2209:00:005505655155651,799,600
2024-03-2109:00:005155304645151,690,200
2024-03-2009:00:005505505005152,646,000
2024-03-1909:00:006056055455553,113,900
2024-03-1809:00:006756806056055,392,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00505540500535599,200
2024-05-0609:00:005355355005009,100
2024-05-0209:00:0060060055555597,400
2024-04-3009:00:006156156106104,003,700
2024-04-2909:00:005756205556204,216,300
2024-04-2609:00:005406105406104,073,900
2024-04-2509:00:005956005906003,284,000
2024-04-2409:00:006156505955953,307,700
2024-04-2309:00:005955955905953,020,800
2024-04-2209:00:005905905855854,087,700
2024-04-1909:00:006206205955954,017,400
2024-04-1809:00:005906355906354,137,400
2024-04-1709:00:005805805655803,757,600
2024-04-1609:00:00490530490530134,600
2024-04-0509:00:00470490450490283,500
2024-04-0409:00:003924503924482,128,900
2024-04-0309:00:00462480434434344,400
2024-04-0209:00:00482482480480510,300
2024-04-0109:00:00484484482482927,800
2024-03-2809:00:00535535535535325,900
2024-03-2709:00:00620620590590105,800
2024-03-2609:00:00650650605605275,100
2024-03-2509:00:006206206106106,451,600
2024-03-2209:00:005505655155651,799,600
2024-03-2109:00:005155304645151,690,200
2024-03-2009:00:005505505005152,646,000
2024-03-1909:00:006056055455553,113,900
2024-03-1809:00:006756806056055,392,500
2024-03-1509:00:007107256706705,989,700
2024-03-1409:00:007007256657156,618,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005355355005009,100
2024-04-2800:00:005756205455458,342,400
2024-04-2100:00:0059065054061017,774,100
2024-04-1400:00:0049063549059512,047,000
2024-04-0700:00:004904904904900
2024-03-3100:00:004844903924904,194,900
2024-03-2400:00:006206505355357,158,400
2024-03-1700:00:0067568046456514,642,200
2024-03-1000:00:0071075564067016,141,900
2024-03-0300:00:0083084570071021,293,600
2024-02-2500:00:0083089578583032,853,200
2024-02-1800:00:0067083564583043,022,300
2024-02-1100:00:0066072059567021,318,500
2024-02-0400:00:0065072059566014,372,100
2024-01-2800:00:0076077064566024,735,500
2024-01-2100:00:0095099071576023,340,300
2024-01-1400:00:0094599079590021,979,800
2024-01-0700:00:001,2551,36585598527,252,800
2023-12-3100:00:008601,2458601,24515,728,100
2023-12-2400:00:007008606308608,467,700
2023-12-1700:00:007057456357002,942,900
2023-12-1000:00:006507056207052,124,000
2023-12-0300:00:004486654486507,922,300
2023-11-2600:00:003144663104483,674,600
2023-11-1900:00:00334338308314113,900
2023-11-1200:00:003243443063224,853,500
2023-11-0500:00:003103482943245,057,900
2023-10-2900:00:003743762843041,040,000
2023-10-2200:00:0032039229237620,265,900
2023-10-1500:00:0021629220229218,149,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0060060055555597,400
2024-03-3100:00:0048465039261042,236,000
2024-02-2900:00:0084084546453564,837,400
2024-01-3100:00:00755895595840114,486,200
2023-12-3100:00:008601,365645745104,515,100
2023-11-3000:00:0043086043086022,614,100
2023-10-3100:00:0031842428442412,954,500
2023-09-3000:00:0027839220232839,591,300
2023-08-3100:00:002863482502781,761,900
2023-07-3100:00:003703722862861,689,300
2023-06-3000:00:0021047017937020,059,000
2023-05-3100:00:00222230204210349,700
2023-04-3000:00:002682882222222,081,100
2023-03-3100:00:0027427825627261,100
2023-02-2800:00:0028628628028428,200
2023-01-3100:00:002983342822961,326,400
2022-12-3100:00:0020641020628211,012,200
2022-11-3000:00:00226226202206210,300
2022-10-3100:00:00224240204226277,000
2022-09-3000:00:00242250212226336,700
2022-08-3100:00:00248254234242476,800
2022-07-3100:00:002462922422481,313,200
2022-06-3000:00:002523102342501,878,900
2022-05-3100:00:00264268240252651,400
2022-04-3000:00:00266272226264717,800
2022-03-3100:00:00280296254266979,100
2022-02-2800:00:0035041027028017,625,200
2022-01-3100:00:0037042034035618,057,500
2021-12-3100:00:0040247035437023,647,200
2021-11-3000:00:0048048038440228,051,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0060060055555597,400
2024-03-3100:00:0048465039262038,232,300
2024-02-2900:00:0084084546453564,837,400
2024-01-3100:00:00755895392610221,559,600
2023-12-3100:00:008601,365464535283,838,700
2023-11-3000:00:004301,365430840241,615,400
2023-10-3100:00:003181,365284745140,083,700
2023-09-3000:00:0027886020286075,159,900
2023-08-3100:00:0028642420242454,307,700
2023-07-3100:00:0037039220232843,042,500
2023-06-3000:00:0021047017927823,510,200
2023-05-3100:00:0022247017928622,098,000
2023-04-3000:00:0026847017937022,489,800
2023-03-3100:00:002722882042102,437,500
2023-02-2800:00:002862962222222,996,100
2023-01-3100:00:0029839824227216,073,300
2022-10-3100:00:0022441020228211,499,500
2022-07-3100:00:002462922122262,126,700
2022-04-3000:00:002663102262503,248,100
2022-01-3100:00:0037042025426636,661,800
2021-10-3100:00:0051058535437094,432,900
2021-07-3100:00:0040055030050032,273,300
2021-04-3000:00:0045061032442039,544,700
2021-01-3100:00:0013857013344848,152,300



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2016-08-0209:00:00212:1

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