for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GEMSPT Golden Energy Mines Tbk
BNBAPT Bank Bumi Arta Tbk
DGIKPT Nusa Konstruksi Enjiniring Tbk
LMAXPT Lupromax Pelumas Indonesia Tbk
MNCNPT. Media Nusantara Citra Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


AKSI - PT Mineral Sumberdaya Mandiri Tbk

Sector : Industrials      Industry : Rental & Leasing Services

PT Mineral Sumberdaya Mandiri Tbk, through its subsidiary, PT Rezki Batulicin Transport, engages in the land transportation business in Indonesia. It offers coal transportation services. The company is also involved in the rental of vehicles. It has 6 scania units, 57 dump truck units, 2 water tank units, 40 Hino Ranger units, 15 Volo FMX units, and 20 units of Volvo double trailers. The company was formerly known as PT Maming Enam Sembilan Mineral Tbk. PT Mineral Sumberdaya Mandiri Tbk was founded in 1990 and is based in Jakarta Selatan, Indonesia. PT Mineral Sumberdaya Mandiri Tbk is a subsidiary of PT Batulicin Enam Sembilan Transportasi.
Stock CodeCompany Name
ASSAPT Adi Sarana Armada Tbk
SMILPT Sarana Mitra Luas Tbk
TRJAPT Transkon Jaya Tbk
SKRNPT Superkrane Mitra Utama Tbk
HYGN PT Ecocare Indo Pasifik 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
AKSIPT Mineral Sumberdaya Mandiri Tbk (AKSI.JK)2024-02-1940,001Market Cap189,280,000,000000000

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
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-15At close: 04:10PM WIB131131131133129.00 - 142.00129142127.00 - 268.0012726857,0001,290,95295,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-12At close: 04:10PM WIB131131131133129.00 - 142.00129142127.00 - 268.0012726857,0001,267,22295,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-11At close: 04:10PM WIB131131131133129.00 - 142.00129142127.00 - 268.0012726857,0001,244,66795,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-10At close: 04:10PM WIB131131131133129.00 - 142.00129142127.00 - 268.0012726857,0001,223,41995,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-05At close: 04:10PM WIB131131131133129.00 - 142.00129142127.00 - 268.0012726857,0001,191,70695,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-04At close: 03:46PM WIB130130129131127.00 - 132.00127132127.00 - 268.0012726888,3001,190,77594,320,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-03At close: 04:00PM WIB130130130130128.00 - 132.00128132128.00 - 268.0012826864,3001,190,10093,600,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-02At close: 04:00PM WIB133136130130128.00 - 136.00128136128.00 - 268.0012826880,6001,191,01793,600,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-01At close: 04:00PM WIB133132133133130.00 - 135.00130135130.00 - 268.0013026857,7001,191,76295,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-29At close: 04:07PM WIB133135132133130.00 - 135.00130135130.00 - 268.0013026850,7001,191,76295,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-28At close: 04:07PM WIB133135132133130.00 - 135.00130135130.00 - 268.0013026850,7001,191,69395,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-27At close: 04:00PM WIB1331330133131.00 - 135.00131135130.00 - 268.0013026878,4001,189,12495,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-26At close: 04:02PM WIB13513500132.00 - 137.00132137130.00 - 268.0013026871,6001,189,35895,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-25At close: 04:00PM WIB13513500133.00 - 135.00133135130.00 - 268.0013026887,1001,210,22497,200,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-22At close: 04:07PM WIB137137135136133.00 - 141.00133141130.00 - 268.0013026834,8001,231,21497,200,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-21At close: 04:00PM WIB1350000.0000 - 0.000000001,223,51702025N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-14As of 01:34PM WIB. Market open.133134133135132.00 - 135.00132135130.00 - 268.00130268590,4001,206,15595,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-13At close: 04:08PM WIB136136133134130.00 - 137.00130137130.00 - 272.00130272314,9001,200,58295,760,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-11At close: 04:00PM WIB136139136137134.00 - 139.00134139130.00 - 278.00130278254,6001,159,63797,920,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-08At close: 04:00PM WIB136139136137134.00 - 139.00134139130.00 - 286.00130286254,6001,156,17097,920,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-05At close: 04:01PM WIB139140132135132.00 - 140.00132140130.00 - 286.00130286398,0001,145,24197,200,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-04At close: 04:01PM WIB143142139141139.00 - 143.00139143130.00 - 286.0013028645,4001,145,184100,080,000,0002525N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-01At close: 03:47PM WIB142141141143139.00 - 145.00139145130.00 - 286.00130286498,9001,136,894102,960,000,0002625N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-02-28At close: 03:19PM WIB141143141144139.00 - 146.00139146130.00 - 286.00130286343,6001,118,462101,520,000,0002625N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-02-27At close: 04:09PM WIB151152142144140.00 - 155.00140155130.00 - 286.001302861,814,5001,088,579101,520,000,0002625N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-02-26At close: 04:09PM WIB157157150152151.00 - 164.00151164130.00 - 286.00130286223,3001,088,500108,720,000,0002625N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-02-23At close: 04:01PM WIB164163156163153.00 - 169.00153169130.00 - 286.00130286326,8001,083,088113,040,000,0002625N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk (AKSI.JK)2024-02-22At close: 04:11PM WIB169169158166150.00 - 169.00150169130.00 - 286.00130286216,6001,079,552118,080,000,0002625N/AN/A (N/A)00May 18, 20110
AKSIPT Mineral Sumberdaya Mandiri Tbk (AKSI.JK)2024-02-21At close: 04:14PM WIB155156169170140.00 - 172.00140172130.00 - 286.001302861,727,9001,053,477121,680,000,0002725N/AN/A (N/A)00May 18, 20110

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)
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-1595,760,000,000000000002002681271421621,270,00070720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-1295,760,000,000000000002002681271431631,240,00068720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-1195,760,000,000000000002002681271431631,220,00068720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-1095,760,000,000000000002002681271431631,220,00068720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-0594,320,000,0000000000020026801431651,190,000138720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-0493,600,000,0000000000020026801441651,190,000139720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-0393,600,000,0000000000020026801441661,190,000153720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-0295,760,000,0000000000020026801441661,190,000153720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-04-0195,760,000,0000000000020026801441661,190,000153720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-2995,760,000,000000000002002681301441671,190,000225720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-2895,760,000,0000000000020026801441671,190,000233720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-2797,200,000,0000000000020026801441671,190,000258720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-2697,200,000,0000000000020026801451681,210,000287720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-2597,200,000,000000000002002681301451681,210,000287720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-2298,640,000,0000000000020026801451681,220,000284720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-2197,200,000,000000000002002681301451681,220,000284720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-1495,760,000,000000000002-473327201461711,200,000399720,000,000740,720,00057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-1397,920,000,000000000002-483127401461711,180,000399720,000,000740,720,00057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-1197,920,000,000000000002002781301461711,140,000399720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-0897,920,000,000000000002002861301461711,160,000406720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-05102,960,000,0000000000020028601471731,150,0001,150,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-04102,960,000,000000000002002861301471731,150,0001,150,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-03-01102,240,000,000000000002002861301471731,140,0001,170,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-02-28101,520,000,0000000000020028601481751,090,0001,100,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-02-27108,720,000,0000000000020028601481751,090,0001,200,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk2024-02-26113,040,000,0000000000020028601481751,090,0001,200,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk (AKSI.JK)2024-02-23118,080,000,0000000000020028601471761,080,0004,950,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk (AKSI.JK)2024-02-22121,680,000,0000000000020028601471761,050,0005,860,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000
AKSIPT Mineral Sumberdaya Mandiri Tbk (AKSI.JK)2024-02-21111,600,000,000000000002002861301471761,050,0005,860,000720,000,000057,600,00092000000000000N/AMay 18, 2011N/AN/ADec 31, 2022Sep 30, 2023-2-84-6425,120,000,000590-14053,920,000,000-10,480,000,00025-6558,550,000,0008177,680,000,00044224721,080,000,00010,800,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001241241241240
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001241241241240
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:121251251251250

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001241241241240
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:02:121251251251250
2024-05-0815:00:0012612612512516,800
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:161281281281280
2024-05-0814:10:001281281281280
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:00128128128128200
2024-05-0813:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001241241241240
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:02:121251251251250
2024-05-0815:00:0012612612512516,800
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:10:161281281281280
2024-05-0814:00:001281281281280
2024-05-0813:45:00128128128128200
2024-05-0813:30:021271271271270
2024-05-0813:30:001271271271271,000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:11:421281281281280
2024-05-0811:00:001281281281283,800
2024-05-0810:45:0000000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001241241241240
2024-05-0815:30:0000000
2024-05-0815:02:121251251251250
2024-05-0815:00:0012612612512516,800
2024-05-0814:30:0000000
2024-05-0814:10:161281281281280
2024-05-0814:00:001281281281280
2024-05-0813:30:021271271271270
2024-05-0813:30:001271281271281,200
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:11:421281281281280
2024-05-0811:00:001281281281283,800
2024-05-0810:30:0000000
2024-05-0810:00:0000000
2024-05-0809:30:0000000
2024-05-0809:24:341281281281280
2024-05-0809:00:001281281281280
2024-05-0716:00:001281281281280
2024-05-0715:30:0000000
2024-05-0715:18:361261261261260
2024-05-0715:00:00126126126126100
2024-05-0714:46:071251251251250
2024-05-0714:30:0012612912512920,000
2024-05-0714:00:001261261251251,400
2024-05-0713:51:451231231231230
2024-05-0713:30:00129129123123142,400
2024-05-0713:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001241241241240
2024-05-0815:02:121251251251250
2024-05-0815:00:0012612612512516,800
2024-05-0814:10:161281281281280
2024-05-0814:00:001281281281280
2024-05-0813:30:021271271271270
2024-05-0813:00:001271281271281,200
2024-05-0812:00:0000000
2024-05-0811:11:421281281281280
2024-05-0811:00:001281281281283,800
2024-05-0810:00:0000000
2024-05-0809:24:341281281281280
2024-05-0809:00:001281281281280
2024-05-0716:00:001281281281280
2024-05-0715:18:361261261261260
2024-05-0715:00:00126126126126100
2024-05-0714:46:071251251251250
2024-05-0714:00:0012612912512921,400
2024-05-0713:51:451231231231230
2024-05-0713:00:00129129123123141,800
2024-05-0712:00:0000000
2024-05-0711:43:071291291291290
2024-05-0711:00:00130130129129200
2024-05-0710:57:321301301301300
2024-05-0710:21:141281281281280
2024-05-0710:00:0012913012713010,900
2024-05-0709:30:481261261261260
2024-05-0709:00:021271271271270
2024-05-0709:00:001271351251290
2024-05-0616:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001241241241240
2024-05-0815:02:121251251251250
2024-05-0815:00:0012612612412426,000
2024-05-0814:10:161281281281280
2024-05-0813:30:021271271271270
2024-05-0813:30:001271281271281,200
2024-05-0812:00:0000000
2024-05-0811:11:421281281281280
2024-05-0810:30:001281281281283,800
2024-05-0809:24:341281281281280
2024-05-0809:00:001281281281280
2024-05-0716:00:0300000
2024-05-0716:00:001281281281280
2024-05-0715:18:361261261261260
2024-05-0715:00:00126128126128200
2024-05-0714:46:071251251251250
2024-05-0713:51:451231231231230
2024-05-0713:30:00129129123129163,800
2024-05-0712:00:0000000
2024-05-0711:43:071291291291290
2024-05-0710:57:321301301301300
2024-05-0710:30:0012913012912910,200
2024-05-0710:21:141281281281280
2024-05-0709:30:481261261261260
2024-05-0709:00:021271271271270
2024-05-0709:00:0012713512512857,100
2024-05-0616:00:0000000
2024-05-0615:09:361271271271270
2024-05-0615:00:0012712712612720,600
2024-05-0613:53:491271271271270

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0012812812412424,700
2024-05-0709:00:00127135123128231,300
2024-05-0609:00:0012612812612774,000
2024-05-0309:00:0013113112312651,100
2024-05-0209:00:001311311281287,800
2024-04-3009:00:00130133128132270,500
2024-04-2909:00:00128134127130121,100
2024-04-2609:00:00129131128128125,400
2024-04-2509:00:00132139128129180,600
2024-04-2409:00:00128154128131729,100
2024-04-2309:00:00130130128129107,500
2024-04-2209:00:0013113112012949,100
2024-04-1909:00:0013213212813070,600
2024-04-1809:00:0013213413213231,600
2024-04-1709:00:00131135130132140,900
2024-04-1609:00:0013313413013434,500
2024-04-0509:00:0013114212913357,000
2024-04-0409:00:0013013212713188,300
2024-04-0309:00:0013013212813064,300
2024-04-0209:00:0013613612813080,600
2024-04-0109:00:0013213513013357,700
2024-03-2809:00:0013513513013350,700
2024-03-2709:00:0013313513113378,400
2024-03-2609:00:0013713713213371,600
2024-03-2509:00:0013513513313587,100
2024-03-2209:00:0013714113313534,800
2024-03-2109:00:00135144131137436,600
2024-03-2009:00:00136146134135422,800
2024-03-1909:00:0013213613213568,700
2024-03-1809:00:00131133130133223,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00127135123128231,300
2024-05-0609:00:0012612812612774,000
2024-05-0309:00:0013113112312651,100
2024-05-0209:00:001311311281287,800
2024-04-3009:00:00130133128132270,500
2024-04-2909:00:00128134127130121,100
2024-04-2609:00:00129131128128125,400
2024-04-2509:00:00132139128129180,600
2024-04-2409:00:00128154128131729,100
2024-04-2309:00:00130130128129107,500
2024-04-2209:00:0013113112012949,100
2024-04-1909:00:0013213212813070,600
2024-04-1809:00:0013213413213231,600
2024-04-1709:00:00131135130132140,900
2024-04-1609:00:0013313413013434,500
2024-04-0509:00:0013114212913357,000
2024-04-0409:00:0013013212713188,300
2024-04-0309:00:0013013212813064,300
2024-04-0209:00:0013613612813080,600
2024-04-0109:00:0013213513013357,700
2024-03-2809:00:0013513513013350,700
2024-03-2709:00:0013313513113378,400
2024-03-2609:00:0013713713213371,600
2024-03-2509:00:0013513513313587,100
2024-03-2209:00:0013714113313534,800
2024-03-2109:00:00135144131137436,600
2024-03-2009:00:00136146134135422,800
2024-03-1909:00:0013213613213568,700
2024-03-1809:00:00131133130133223,100
2024-03-1509:00:0013313313113160,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00126135123124330,000
2024-04-2800:00:00128134123126450,500
2024-04-2100:00:001311541201281,191,700
2024-04-1400:00:00133135128130277,600
2024-04-0700:00:001331331331330
2024-03-3100:00:00132142127133347,900
2024-03-2400:00:00135137130133287,800
2024-03-1700:00:001311461301351,186,000
2024-03-1000:00:001361371301311,144,200
2024-03-0300:00:001421431321361,022,000
2024-02-2500:00:001571641391432,969,100
2024-02-1800:00:001501801401578,523,200
2024-02-1100:00:001841881351502,247,600
2024-02-0400:00:0019322416318439,241,700
2024-01-2800:00:0013317613017611,029,400
2024-01-2100:00:00142142131133118,400
2024-01-1400:00:00140147138142312,700
2024-01-0700:00:00140148130140746,000
2023-12-3100:00:00141153138146294,100
2023-12-2400:00:00149149140141148,400
2023-12-1700:00:00150155142149565,200
2023-12-1000:00:0015715714715094,700
2023-12-0300:00:00158160150156148,300
2023-11-2600:00:00159168155158751,800
2023-11-1900:00:00163166154161633,700
2023-11-1200:00:00166169155163280,100
2023-11-0500:00:00170180160165501,700
2023-10-2900:00:00170180165170682,400
2023-10-2200:00:001692101611713,606,400
2023-10-1500:00:0014823614816914,269,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00131135123124388,900
2024-03-3100:00:001321541201322,208,800
2024-02-2900:00:001411461301334,138,900
2024-01-3100:00:0013022413014263,306,400
2023-12-3100:00:001411531301311,676,900
2023-11-3000:00:00162162140141972,900
2023-10-3100:00:001671801541592,665,600
2023-09-3000:00:0017123613016718,816,200
2023-08-3100:00:001702201621703,883,200
2023-07-3100:00:002022061661701,816,000
2023-06-3000:00:002062201982021,374,300
2023-05-3100:00:002222261952061,107,600
2023-04-3000:00:002042682042222,063,600
2023-03-3100:00:00220238220232172,300
2023-02-2800:00:0026426625626289,100
2023-01-3100:00:00274276272274129,900
2022-12-3100:00:0029045225228655,249,000
2022-11-3000:00:003123362802907,897,500
2022-10-3100:00:002923662843124,919,200
2022-09-3000:00:003163402682922,752,800
2022-08-3100:00:0030437229231621,201,500
2022-07-3100:00:002743342603047,644,300
2022-06-3000:00:002883422542741,954,300
2022-05-3100:00:0032440026228811,205,300
2022-04-3000:00:0027443621432429,829,400
2022-03-3100:00:0046659027027490,114,100
2022-02-2800:00:005706004504661,279,500
2022-01-3100:00:006156855405701,928,300
2021-12-3100:00:008851,1355456156,697,800
2021-11-3000:00:004161,2753428858,267,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00131135123124388,900
2024-03-3100:00:001321541201301,938,300
2024-02-2900:00:001411461301334,138,900
2024-01-3100:00:0013022412013269,654,100
2023-12-3100:00:0014122413013369,122,200
2023-11-3000:00:0016222413014265,956,200
2023-10-3100:00:001671801301315,315,400
2023-09-3000:00:0017123613014122,454,700
2023-08-3100:00:0017023613015925,365,000
2023-07-3100:00:0020223613016724,515,400
2023-06-3000:00:002062201621707,073,500
2023-05-3100:00:002222261661704,297,900
2023-04-3000:00:002042681952024,545,500
2023-03-3100:00:002322681952064,811,600
2023-02-2800:00:002642682042226,600,500
2023-01-3100:00:002742862142328,183,500
2022-10-3100:00:0029245225228668,065,700
2022-07-3100:00:0027437226029231,598,600
2022-04-3000:00:0027443621427442,989,000
2022-01-3100:00:0061568527027493,321,900
2021-10-3100:00:004941,27534261516,225,500
2021-07-3100:00:004227104004942,216,800
2021-04-3000:00:007108153904221,061,800
2021-01-3100:00:007358056857104,383,300



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters