for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KRAHPT Grand Kartech Tbk
NAYZPT Hassana Boga Sejahtera Tbk
ICBPPT Indofood CBP Sukses Makmur Tbk
POLAPT Pool Advista Finance Tbk
PTDUPT Djasa Ubersakti 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


ASBI - PT Asuransi Bintang Tbk

Sector : Financial Services      Industry : Insurance—Diversified

PT Asuransi Bintang Tbk engages in the general and reinsurance insurance business in Indonesia. The company offers fire, vehicle, personal, accident, health, terrorism and sabotage, natural disaster, engineering, marine cargo, hull, and motor vehicle insurance products. The company was founded in 1955 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
GSMFPT Equity Development Investment Tbk
AMAGPT Asuransi Multi Artha Guna Tbk
LPGIPT Lippo General Insurance Tbk
SMMAPT Sinar Mas Multiartha Tbk
TUGUPT Asuransi Tugu Pratama Indonesia 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
ASBIPT Asuransi Bintang Tbk (ASBI.JK)2024-02-1940,002Enterprise Value1329,225,216,040000000
ASBIPT Asuransi Bintang Tbk (ASBI.JK)2024-02-1940,001Market Cap2329,225,216,040000000

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
ASBIPT Asuransi Bintang Tbk2024-04-15At close: 02:41PM WIB870925815835800.00 - 925.00800925464.00 - 980.004649804,10074,792282,193,000,00001649N/A5.00 (0.62%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-04-12At close: 02:41PM WIB870925815835800.00 - 925.00800925464.00 - 980.004649804,10073,883305,560,000,00001649N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-04-11At close: 02:41PM WIB870925815835800.00 - 925.00800925464.00 - 980.004649804,10072,721305,560,000,00001649N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-04-10At close: 02:41PM WIB870925815835800.00 - 925.00800925464.00 - 980.004649804,10071,423305,560,000,00001649N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-04-05At close: 02:41PM WIB870925815820800.00 - 925.00800925464.00 - 980.004649804,10070,270305,560,000,00001649N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-04-04At close: 03:48PM WIB850850865905820.00 - 935.00820935464.00 - 980.0046498036,60070,084328,194,000,00001849N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-04-03At close: 04:00PM WIB950810850850785.00 - 945.00785945464.00 - 980.00464980126,30068,600320,649,000,00001749N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-04-02At close: 03:43PM WIB930930820935865.00 - 960.00865960464.00 - 980.0046498056,30067,646358,372,000,00001949N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-04-01At close: 04:00PM WIB785810940890785.00 - 980.00785980464.00 - 980.00464980176,40064,617350,828,000,00001949N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-29At close: 04:02PM WIB850845810780765.00 - 875.00765875464.00 - 935.0046493534,80064,617296,129,000,00001649N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-28At close: 04:02PM WIB850845810780765.00 - 875.00765875464.00 - 935.0046493534,80068,389273,483,000,00001649N/A5.00 (0.59%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-27At close: 04:04PM WIB7800800855720.00 - 935.00720935464.00 - 935.0046493579,70061,267296,128,000,00001749N/A5.00 (0.67%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-26At close: 04:12PM WIB7357450880745.00 - 900.00745900464.00 - 900.00464900435,90061,944271,741,000,00001649N/A5.00 (0.67%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-25At close: 04:00PM WIB74572000720.00 - 745.00720745464.00 - 765.004647651,90063,031256,064,000,00001549N/A5.00 (0.67%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-22At close: 04:01PM WIB725730745755725.00 - 755.00725755464.00 - 765.00464765291,50059,119259,548,000,00001549N/A5.00 (0.69%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-21At close: 01:50PM WIB7300000.0000 - 0.0000000058,56900049N/A5.00 (0.69%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-14As of 03:00PM WIB. Market open.7200655725720.00 - 720.00720720430.00 - 750.00430750055,939250,838,000,00001549N/A5.00 (0.69%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-13At close: 03:00PM WIB745725720745720.00 - 745.00720745430.00 - 750.004307501,80056,332250,838,000,00001549N/A5.00 (0.67%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-11At close: 03:31PM WIB720720725740720.00 - 745.00720745430.00 - 750.0043075071,20055,548259,548,000,00001549N/A5.00 (0.67%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-08At close: 03:31PM WIB720720725740720.00 - 745.00720745430.00 - 750.0043075071,20054,325259,548,000,00001549N/A5.00 (0.69%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-05At close: 03:26PM WIB720720710735710.00 - 720.00710720430.00 - 750.0043075067,20054,351247,354,000,00001449N/A5.00 (0.68%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-04At close: 03:35PM WIB730740720740720.00 - 745.00720745430.00 - 750.0043075095,70052,720250,838,000,00001549N/A5.00 (0.68%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-03-01At close: 02:57PM WIB720720720730715.00 - 730.00715730430.00 - 750.0043075015,60052,460254,322,000,00001549N/A5.00 (0.69%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-02-28At close: 11:57AM WIB730730725745710.00 - 745.00710745430.00 - 750.00430750168,70051,332259,548,000,00001549N/A5.00 (0.68%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-02-27At close: 03:49PM WIB730730700730715.00 - 730.00715730430.00 - 750.0043075072,10050,603254,322,000,00001549N/A5.00 (0.68%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-02-26At close: 10:01AM WIB740745720730730.00 - 750.00730750430.00 - 750.00430750120,00048,574254,322,000,00001549N/A5.00 (0.68%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk2024-02-23At close: 04:00PM WIB705715700740705.00 - 740.00705740430.00 - 745.0043074580,00049,867257,806,000,00001549N/A5.00 (0.71%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk (ASBI.JK)2024-02-22At close: 02:30PM WIB745745705725705.00 - 745.00705745430.00 - 745.0043074517,00049,591245,612,000,00001449N/A5.00 (0.67%)51Jul 11, 20230
ASBIPT Asuransi Bintang Tbk (ASBI.JK)2024-02-21At close: 04:00PM WIB735725690745700.00 - 745.00700745430.00 - 745.00430745194,50046,294259,548,000,00001549N/A5.00 (0.68%)51Jul 11, 20230

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)
ASBIPT Asuransi Bintang Tbk2024-04-15282,190,000,000282,190,000,00000000000009804647526437480348,390,000059,250,00083000000510020N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2023Dec 31, 20233-197-22190,530,000,000547-600-29,820,000,0005,810,000,00049035,650,000,0001021,530,000,000011,112-57,910,000,000-8,260,000,000
ASBIPT Asuransi Bintang Tbk2024-04-12282,190,000,000282,190,000,00000000000009804647446397373348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-04-11282,190,000,000282,190,000,00000000000009804647446397173348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-04-10282,190,000,000282,190,000,00000000000009804647446397173348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-04-05296,130,000,000296,130,000,0000000000000980073163270124348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-04-04330,970,000,000330,970,000,0000000000000980072863169132348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-04-03330,970,000,000330,970,000,0000000000000980072362968149348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-04-02324,000,000,000324,000,000,0000000000000935071862765131348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-04-01273,480,000,000273,480,000,0000000000000935071862765131348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-29273,480,000,000273,480,000,000000000000093546471662568128348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-28296,130,000,000296,130,000,000000000000076507126246176348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-27259,550,000,000259,550,000,000000000000076507116226283348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-26259,550,000,000259,550,000,000000000000076507106216383348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-25259,550,000,000259,550,000,00000000000007654647106216383348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-22252,580,000,000252,580,000,000000000000076507086195960348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-21254,320,000,000254,320,000,00000000000007654647086195960348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-14250,840,000,000250,840,000,000000000000075007046145666348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-13259,550,000,000259,550,000,000000000000075007046145766348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-11259,550,000,000259,550,000,00000000000007504307046145566348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-08250,840,000,000250,840,000,00000000000007504307026135467348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-05254,320,000,000254,320,000,000000000000075006996095375348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-04254,320,000,000254,320,000,00000000000007504306996095375348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-03-01250,840,000,000250,840,000,00000000000007504306986085282348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-02-28254,320,000,000254,320,000,000000000003528750069360551110348,390,000358,860,00059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-02-27254,320,000,000254,320,000,0000000000000745069160449100348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk2024-02-26257,810,000,000257,810,000,0000000000000745069160449100348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk (ASBI.JK)2024-02-23245,610,000,000245,610,000,0000000000000745068860250101348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk (ASBI.JK)2024-02-22259,550,000,000259,550,000,00000000000482474543068860250101348,390,000358,860,00059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000
ASBIPT Asuransi Bintang Tbk (ASBI.JK)2024-02-21256,060,000,000256,060,000,00000000000007454306866014681348,390,000059,250,00083000000515120N/AJul 11, 20232:1Jul 26, 2016Dec 31, 2022Sep 30, 202353803224,680,000,0006452508,090,000,00011,370,000,0004938820,570,000,000591,340,000,000011,119-71,080,000,00010,650,000,000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
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
2024-03-0515:30:0000000

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
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0072072071071047,000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
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
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0072072071071047,000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:34:367207207207200
2024-03-0514:30:0072072072072010,000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:51:407207207207200
2024-03-0513:50:00720720720720100
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0072072071071047,000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:34:367207207207200
2024-03-0514:30:0072072072072010,000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:51:407207207207200
2024-03-0513:45:00720720720720100
2024-03-0513:30:0072072071571519,800
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
2024-03-0511:45:0000000
2024-03-0511:41:387207207207200
2024-03-0511:30:007207207207200
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0072072071071047,000
2024-03-0514:34:367207207207200
2024-03-0514:30:0072072072072010,000
2024-03-0514:00:0000000
2024-03-0513:51:407207207207200
2024-03-0513:30:0072072071572019,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:41:387207207207200
2024-03-0511:30:007207207207200
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:35:297207207207200
2024-03-0415:30:0072073072072015,100
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:41:157407407407400
2024-03-0413:30:00740740740740100
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0072072071071047,000
2024-03-0514:34:367207207207200
2024-03-0514:00:0072072072072010,000
2024-03-0513:51:407207207207200
2024-03-0513:00:0072072071572010,100
2024-03-0512:00:0000000
2024-03-0511:41:387207207207200
2024-03-0511:00:007207207207200
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:35:297207207207200
2024-03-0415:00:0072073072072015,100
2024-03-0414:00:0000000
2024-03-0413:41:157407407407400
2024-03-0413:00:00740740740740100
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:287407407407400
2024-03-0410:00:00740740740740500
2024-03-0409:00:0074074574074564,400
2024-03-0115:00:0000000
2024-03-0114:57:457307307307300
2024-03-0114:15:327307307307300
2024-03-0114:00:0071573071573015,400
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:03:097207207207200
2024-03-0110:00:007207207207200
2024-03-0109:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009459459459450
2024-05-0815:00:0094099094094555,000
2024-05-0814:42:359259259259250
2024-05-0813:30:029209209209200
2024-05-0813:30:0092094092092522,300
2024-05-0812:00:0000000
2024-05-0811:21:489209209209200
2024-05-0810:58:139309309309300
2024-05-0810:30:00930930920920400
2024-05-0809:00:0000000
2024-05-0715:47:248908908908900
2024-05-0715:00:008908908908900
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0616:08:378908908908900
2024-05-0615:12:469009009009000
2024-05-0615:00:00850950850890103,900
2024-05-0613:50:018508508508500
2024-05-0613:30:00800850800850600
2024-05-0612:00:0000000
2024-05-0611:31:568458458458450
2024-05-0610:48:318108108108100
2024-05-0610:30:00810845810845500
2024-05-0610:15:468108108108100
2024-05-0609:34:578508508508500
2024-05-0609:07:078558558558550
2024-05-0609:00:008558558108104,900
2024-05-0315:06:539259259259250

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0093099092094587,700
2024-05-0709:00:0089089089089010,000
2024-05-0609:00:0085595080089093,000
2024-05-0309:00:0085593585085032,000
2024-05-0209:00:00850850820820200
2024-04-3009:00:008758758608702,200
2024-04-2909:00:00850850850850400
2024-04-2609:00:008508508508500
2024-04-2509:00:00825850825850400
2024-04-2409:00:00895950885925209,100
2024-04-2309:00:008209108209001,900
2024-04-2209:00:00825825820820300
2024-04-1909:00:00820820785790600
2024-04-1809:00:00825825825825700
2024-04-1709:00:008108107807801,200
2024-04-1609:00:0085088580580517,400
2024-04-0509:00:009259258008104,100
2024-04-0409:00:0082093582087035,600
2024-04-0309:00:00810945785850126,300
2024-04-0209:00:0093096086595056,300
2024-04-0109:00:00810980785930176,400
2024-03-2809:00:0084587576578534,800
2024-03-2709:00:0072093572085079,700
2024-03-2609:00:00900900745780435,900
2024-03-2509:00:007457457207351,900
2024-03-2209:00:00730755725745282,100
2024-03-2109:00:0074074072572531,800
2024-03-2009:00:0073573572073018,100
2024-03-1909:00:00735765730735203,100
2024-03-1809:00:00720750720730224,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0089089089089010,000
2024-05-0609:00:0085595080089093,000
2024-05-0309:00:0085593585085032,000
2024-05-0209:00:00850850820820200
2024-04-3009:00:008758758608702,200
2024-04-2909:00:00850850850850400
2024-04-2609:00:008508508508500
2024-04-2509:00:00825850825850400
2024-04-2409:00:00895950885925209,100
2024-04-2309:00:008209108209001,900
2024-04-2209:00:00825825820820300
2024-04-1909:00:00820820785790600
2024-04-1809:00:00825825825825700
2024-04-1709:00:008108107807801,200
2024-04-1609:00:0085088580580517,400
2024-04-0509:00:009259258008104,100
2024-04-0409:00:0082093582087035,600
2024-04-0309:00:00810945785850126,300
2024-04-0209:00:0093096086595056,300
2024-04-0109:00:00810980785930176,400
2024-03-2809:00:0084587576578534,800
2024-03-2709:00:0072093572085079,700
2024-03-2609:00:00900900745780435,900
2024-03-2509:00:007457457207351,900
2024-03-2209:00:00730755725745282,100
2024-03-2109:00:0074074072572531,800
2024-03-2009:00:0073573572073018,100
2024-03-1909:00:00735765730735203,100
2024-03-1809:00:00720750720730224,200
2024-03-1509:00:00725725725725500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0085595080089093,000
2024-04-2800:00:0085093582085034,800
2024-04-2100:00:00825950820850211,700
2024-04-1400:00:0085088578079019,900
2024-04-0700:00:008108108108100
2024-03-3100:00:00810980785810398,700
2024-03-2400:00:00745935720785552,300
2024-03-1700:00:00720765720745759,300
2024-03-1000:00:007257457207252,300
2024-03-0300:00:00740745710745244,300
2024-02-2500:00:00745750710730412,600
2024-02-1800:00:00710745700740332,700
2024-02-1100:00:00720745680720649,300
2024-02-0400:00:00715715690715121,600
2024-01-2800:00:00665735665700136,600
2024-01-2100:00:0070570562566557,900
2024-01-1400:00:00680715665685322,100
2024-01-0700:00:0068570567068090,100
2023-12-3100:00:0070070066068566,700
2023-12-2400:00:00685705655700397,300
2023-12-1700:00:00665685640685297,100
2023-12-1000:00:0064067063064593,800
2023-12-0300:00:0065065060565080,500
2023-11-2600:00:00615665605655220,200
2023-11-1900:00:00630655605615215,900
2023-11-1200:00:00585645560635446,500
2023-11-0500:00:00600645565610398,800
2023-10-2900:00:00630645595600360,700
2023-10-2200:00:00585650550635603,500
2023-10-1500:00:00600645580615592,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00850850820820200
2024-03-3100:00:00810980780870632,900
2024-02-2900:00:007209357107851,573,800
2024-01-3100:00:006907506807201,501,100
2023-12-3100:00:00700735625710672,900
2023-11-3000:00:00650705605700877,600
2023-10-3100:00:006306655606651,445,200
2023-09-3000:00:006156505506351,589,100
2023-08-3100:00:00600640505615431,400
2023-07-3100:00:00530595515595729,100
2023-06-3000:00:00560585490585660,200
2023-05-3100:00:00570570496570671,700
2023-04-3000:00:00555570490570706,200
2023-03-3100:00:0050556050056042,800
2023-02-2800:00:0054555051055057,400
2023-01-3100:00:00525575515540170,200
2022-12-3100:00:00535550446540549,300
2022-11-3000:00:00560590462540776,100
2022-10-3100:00:005555703545602,167,200
2022-09-3000:00:005606504665603,630,700
2022-08-3100:00:005456503565603,624,400
2022-07-3100:00:002966002945403,373,100
2022-06-3000:00:003063062783062,665,800
2022-05-3100:00:002903262863103,631,200
2022-04-3000:00:00298302280290764,600
2022-03-3100:00:00292318280298894,000
2022-02-2800:00:00300300280292520,600
2022-01-3100:00:00298310280300568,300
2021-12-3100:00:00294314278298393,500
2021-11-3000:00:00298318280294183,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00850850820820200
2024-03-3100:00:00810980780850630,700
2024-02-2900:00:007209357107851,573,800
2024-01-3100:00:006909806808703,707,800
2023-12-3100:00:007009356257853,747,800
2023-11-3000:00:006507506057203,051,600
2023-10-3100:00:006307355607102,995,700
2023-09-3000:00:006157055507003,911,900
2023-08-3100:00:006006655056653,465,700
2023-07-3100:00:005306505056352,749,600
2023-06-3000:00:005606404906151,820,700
2023-05-3100:00:005705954905952,061,000
2023-04-3000:00:005555854905852,038,100
2023-03-3100:00:005605704905701,422,200
2023-02-2800:00:005455704645701,125,400
2023-01-3100:00:00540570430560848,900
2022-10-3100:00:005555903545403,492,600
2022-07-3100:00:0029665029456010,628,200
2022-04-3000:00:002983262783067,061,600
2022-01-3100:00:002983182802981,982,900
2021-10-3100:00:002903222782981,567,500
2021-07-3100:00:0029039426429087,219,300
2021-04-3000:00:0028446627229014,708,400
2021-01-3100:00:002923422682801,807,200



Dividends Amount

DateTimeAmount
2023-07-1109:00:005
2022-07-1909:00:006
2021-07-2709:00:0010
2020-07-2309:00:006
2019-07-0809:00:0010
2018-07-0409:00:0010
2017-07-0309:00:0013
2016-06-0909:00:0013
2015-05-1109:00:0020
2014-07-2409:00:0025

Dividends Yields

YearDistributionTotal AmountYields
2023151.79 %
2022162.04 %
20211103.57 %
2020162.04 %
20191103.57 %
20181103.57 %
20171134.46 %
20161134.46 %
20151207.14 %
20141258.93 %

Splits

DateTimeNumeratorDenominatorRatio
2016-07-2609:00:00212:1

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