for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ASLCPT Autopedia Sukses Lestari Tbk
DSSAPT Dian Swastatika Sentosa Tbk
ENAKPT Champ Resto Indonesia Tbk
PPREPT PP Presisi Tbk
RCCCPT Utama Radar Cahaya 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


BABY - PT Multitrend Indo Tbk

Sector : Consumer Cyclical      Industry : Apparel Retail

PT Multitrend Indo Tbk engages in the retail sale baby and children's clothing, accessories, and toys in Indonesia. It also sells through online. The company was founded in 2005 and is headquartered in Jakarta Pusat, Indonesia. PT Multitrend Indo Tbk operates as a subsidiary of PT Kanmo Retailindo.
Stock CodeCompany Name
ZATAPT Bersama Zatta Jaya Tbk
ZONEPT Mega Perintis 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
BABYPT Multitrend Indo Tbk (BABY.JK)2024-02-1940,002Enterprise Value1245,915,708,000000000
BABYPT Multitrend Indo Tbk (BABY.JK)2024-02-1940,001Market Cap2245,915,708,000000000

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
BABYPT Multitrend Indo Tbk2024-04-15At close: 04:00PM WIB134119133134119.00 - 136.00119136119.00 - 332.00119332362,50012,471,560357,591,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-04-12At close: 04:00PM WIB134119133134119.00 - 136.00119136119.00 - 332.00119332362,50012,240,605357,591,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-04-11At close: 04:00PM WIB134119133134119.00 - 136.00119136119.00 - 332.00119332362,50012,027,754357,591,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-04-10At close: 04:00PM WIB134119133134119.00 - 136.00119136119.00 - 332.00119332362,50011,817,614357,591,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-04-05At close: 04:00PM WIB134119135134119.00 - 136.00119136119.00 - 332.00119332362,50011,432,422357,591,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-04-04At close: 04:00PM WIB134135135134133.00 - 138.00133138130.00 - 332.00130332152,40011,444,856357,591,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-04-03At close: 04:00PM WIB133133136132130.00 - 140.00130140130.00 - 332.00130332494,90011,444,201357,591,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-04-02At close: 04:04PM WIB136136136132131.00 - 136.00131136131.00 - 332.00131332465,40011,447,327354,922,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-04-01At close: 04:12PM WIB139139136136136.00 - 142.00136142132.00 - 332.00132332634,90011,441,415362,928,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-29At close: 04:01PM WIB143144144143139.00 - 145.00139145132.00 - 332.00132332874,00011,441,415370,934,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-28At close: 04:01PM WIB143144144143139.00 - 145.00139145132.00 - 332.00132332874,00011,429,046370,934,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-27At close: 04:00PM WIB14414300143.00 - 143.00143143132.00 - 332.00132332246,20011,428,370381,608,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-26At close: 04:00PM WIB14414500139.00 - 150.00139150132.00 - 332.001323321,108,60011,441,241384,277,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-25At close: 04:11PM WIB14714800144.00 - 148.00144148132.00 - 332.00132332825,10011,641,964384,277,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-22At close: 04:07PM WIB145140145147140.00 - 148.00140148132.00 - 332.00132332503,60011,840,869392,283,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-21At close: 04:14PM WIB1460000.0000 - 0.0000000011,833,6600000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-14As of 01:35PM WIB. Market open.153156150151149.00 - 156.00149156143.00 - 332.00143332673,50011,848,596400,289,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-13At close: 04:12PM WIB149149152153149.00 - 157.00149157143.00 - 332.001433321,186,40011,846,183408,294,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-11At close: 04:03PM WIB151151149150148.00 - 152.00148152143.00 - 332.00143332557,90011,465,565397,620,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-08At close: 04:03PM WIB151151149150148.00 - 152.00148152143.00 - 332.00143332557,90011,516,256397,620,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-05At close: 04:11PM WIB152154151152150.00 - 156.00150156143.00 - 332.001433322,411,20011,600,437405,626,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-04At close: 04:13PM WIB148148153153148.00 - 159.00148159143.00 - 332.001433322,476,90011,599,084405,626,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-03-01At close: 04:14PM WIB152143149150143.00 - 152.00143152143.00 - 332.001433321,481,20011,605,401394,951,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-02-28At close: 04:14PM WIB155155153155151.00 - 157.00151157149.00 - 332.001493321,566,50011,412,093410,963,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-02-27At close: 04:13PM WIB155156154156154.00 - 163.00154163149.00 - 332.001493323,179,50011,378,444413,631,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-02-26At close: 04:06PM WIB158159155157155.00 - 159.00155159149.00 - 332.001493321,021,40011,405,416413,631,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk2024-02-23At close: 04:14PM WIB161161157159157.00 - 161.00157161149.00 - 332.001493321,239,60011,440,513421,637,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk (BABY.JK)2024-02-22At close: 04:13PM WIB166167161162160.00 - 169.00160169149.00 - 332.001493323,282,70011,480,961429,643,000,000000N/AN/A (N/A)00N/A0
BABYPT Multitrend Indo Tbk (BABY.JK)2024-02-21At close: 04:13PM WIB155156165165154.00 - 175.00154175149.00 - 332.001493329,467,30011,708,047442,986,000,000000N/AN/A (N/A)00N/A0

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)
BABYPT Multitrend Indo Tbk2024-04-15357,590,000,000357,590,000,000000000000033211916219712,240,0003592,670,000,0000172,500,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-9-5-71,010,000,000,00059560-48,030,000,000-30,380,000,0000064,890,000,00025127,300,000,0002531949,050,000,000-98,720,000,000
BABYPT Multitrend Indo Tbk2024-04-12357,590,000,000357,590,000,000000000000033211916219712,030,0003592,670,000,0000172,500,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-9-5-71,010,000,000,00059560-48,030,000,000-30,380,000,0000064,890,000,00025127,300,000,0002531949,050,000,000-98,720,000,000
BABYPT Multitrend Indo Tbk2024-04-11357,590,000,000357,590,000,000000000000033211916219711,820,0003592,670,000,0000172,500,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-9-5-71,010,000,000,00059560-48,030,000,000-30,380,000,0000064,890,000,00025127,300,000,0002531949,050,000,000-98,720,000,000
BABYPT Multitrend Indo Tbk2024-04-10357,590,000,000357,590,000,000000000000033211916219711,820,0003592,670,000,0000172,500,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-9-5-71,010,000,000,00059560-48,030,000,000-30,380,000,0000064,890,000,00025127,300,000,0002531949,050,000,000-98,720,000,000
BABYPT Multitrend Indo Tbk2024-04-05357,590,000,000357,590,000,0000000000000332016319811,440,0005312,670,000,0000176,540,00090000000004,169,6333,111,66600N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-04-04354,920,000,000354,920,000,0000000000000332016419911,440,0005432,670,000,0000176,540,00090000000004,169,6333,135,06300N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-04-03354,920,000,000354,920,000,0000000000000332016519911,450,0006202,670,000,0000176,540,00090000000004,169,6333,065,90700N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-04-02362,930,000,000362,930,000,0000000000000332016620011,440,0006132,670,000,0000176,540,00090000000004,169,6332,999,73600N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-04-01370,930,000,000370,930,000,0000000000000332016620011,440,0006132,670,000,0000176,540,00090000000004,169,6332,915,82700N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-29370,930,000,000370,930,000,000000000000033213216620011,430,0006062,670,000,0000201,290,00090000000004,169,6332,915,82700N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-28381,610,000,000381,610,000,0000000000000332016720011,430,0007002,670,000,0000201,290,00090000000004,169,6332,895,57900N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-27392,280,000,000392,280,000,0000000000000332016720111,440,0007562,670,000,0000201,290,00090000000004,169,6332,895,57900N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-26392,280,000,000392,280,000,0000000000000332016820111,640,0008142,670,000,0000201,290,00089000000004,169,6332,836,48500N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-25392,280,000,000392,280,000,000000000000033213216820111,640,0008142,670,000,0000201,290,00089000000004,169,6332,836,48500N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-22386,950,000,000386,950,000,0000000000000332016920211,830,0009072,670,000,0000201,290,00089000000004,169,6332,855,91300N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-21389,610,000,000389,610,000,000000000000033213216920211,830,0009072,670,000,0000201,290,00089000000004,169,6332,855,91300N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-14408,290,000,000408,290,000,0000000000000332017320511,850,0001,640,0002,670,000,0000243,530,00089000000004,169,6332,798,41100N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-13397,620,000,000397,620,000,0000000000000332017320511,650,0001,640,0002,670,000,0000243,530,00089000000004,169,6332,761,34600N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-11397,620,000,000397,620,000,000000000000033214317320511,330,0001,640,0002,670,000,0000243,530,00088000000004,169,6332,761,34600N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-08402,960,000,000402,960,000,000000000000033214317320511,520,0001,710,0002,670,000,0000243,530,00088000000004,169,6332,761,34600N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-05394,950,000,000394,950,000,0000000000000332017520711,600,0002,860,0002,670,000,0000243,530,00088000000004,169,6332,817,32000N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-04394,950,000,000394,950,000,000000000000033214317520711,600,0002,860,0002,670,000,0000243,530,00088000000004,169,6332,817,32000N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-03-01405,630,000,000405,630,000,000000000000033214317520711,610,0003,400,0002,670,000,0000243,530,00088000000004,169,6332,743,18000N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-02-28413,630,000,000413,630,000,00000000000-4728332017720911,380,0004,520,0002,670,000,0002,830,000,000243,530,00088000000004,169,6332,690,08600N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-02-27413,630,000,000413,630,000,0000000000000332017820911,410,0005,750,0002,670,000,0000243,530,00088000000004,169,6332,639,00800N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk2024-02-26421,640,000,000421,640,000,0000000000000332017820911,410,0005,750,0002,670,000,0000282,390,00088000000004,169,6332,589,83400N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk (BABY.JK)2024-02-23429,640,000,000429,640,000,0000000000000332017821011,480,0006,280,0002,670,000,0000287,070,00088000000004,169,6332,511,82700N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk (BABY.JK)2024-02-22442,990,000,000442,990,000,0000000000000332017921011,710,0006,390,0002,670,000,0000287,070,00088000000004,169,6332,690,08600N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000
BABYPT Multitrend Indo Tbk (BABY.JK)2024-02-21413,630,000,000413,630,000,000000000000033214917921011,710,0006,390,0002,670,000,0000287,070,00088000000004,169,6332,690,08600N/AN/AN/AN/ADec 31, 2022Feb 28, 20236-6-312991,850,000,000973250-28,500,000,00055,050,000,0000011,370,000,0004117,790,000,000313196-54,170,000,000-90,480,000,000


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
2024-03-0515:47:001511511511510
2024-03-0515:46:0000000
2024-03-0515:45:001511511511517,800
2024-03-0515:44:0015115115115128,600
2024-03-0515:43:0000000
2024-03-0515:42:001511511511515,500
2024-03-0515:41:0015115115115128,100
2024-03-0515:40:0015015015015019,500
2024-03-0515:39:0000000
2024-03-0515:38:001511511501501,400
2024-03-0515:37:001511511511511,300
2024-03-0515:36:001511511511510
2024-03-0515:35:0015015015015046,900
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
2024-03-0515:46:001511511511510
2024-03-0515:44:0015115115115136,400
2024-03-0515:42:001511511511515,500
2024-03-0515:40:0015015115015147,600
2024-03-0515:38:001511511501501,400
2024-03-0515:36:001511511511511,300
2024-03-0515:34:0015015015015046,900
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:00150150150150200
2024-03-0515:26:0000000
2024-03-0515:24:201501501501500
2024-03-0515:24:001501501501501,900
2024-03-0515:22:00150150150150100
2024-03-0515:20:00150150150150100
2024-03-0515:18:00150150150150130,000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0015115115015035,000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:001511511501500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001511511511517,800
2024-03-0515:40:0015015115015181,700
2024-03-0515:35:0015015115015046,400
2024-03-0515:30:0000000
2024-03-0515:25:00150150150150200
2024-03-0515:24:201501501501500
2024-03-0515:20:001501501501500
2024-03-0515:15:00150150150150130,000
2024-03-0515:10:0015115115015035,000
2024-03-0515:05:0000000
2024-03-0515:00:0015015115015055,800
2024-03-0514:55:00151151151151100
2024-03-0514:50:00150151150151649,200
2024-03-0514:45:001501501501500
2024-03-0514:40:00151151150150816,300
2024-03-0514:35:001511511511513,900
2024-03-0514:30:0000000
2024-03-0514:29:391521521521520
2024-03-0514:25:001521521521524,000
2024-03-0514:20:0000000
2024-03-0514:15:00152152152152100
2024-03-0514:10:0000000
2024-03-0514:05:001521521521521,500
2024-03-0514:00:0000000
2024-03-0513:55:0015115115115128,100
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0015115115115136,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001511511511517,800
2024-03-0515:30:00150151150151128,100
2024-03-0515:24:201501501501500
2024-03-0515:15:00150150150150130,200
2024-03-0515:00:0015015115015090,800
2024-03-0514:45:00150151150151649,300
2024-03-0514:30:00151151150150820,200
2024-03-0514:29:391521521521520
2024-03-0514:15:001521521521524,100
2024-03-0514:00:001521521521521,500
2024-03-0513:45:0015115115115128,100
2024-03-0513:30:0015215215115136,100
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
2024-03-0511:57:481521521521520
2024-03-0511:45:00151152150152136,600
2024-03-0511:37:571521521521520
2024-03-0511:30:001521521511518,100
2024-03-0511:15:00152152152152200
2024-03-0511:00:001521521511513,300
2024-03-0510:47:411511511511510
2024-03-0510:45:0015115215115234,300
2024-03-0510:30:0015115215115115,200
2024-03-0510:15:00151151151151136,600
2024-03-0510:00:0015115215115286,100
2024-03-0509:59:491511511511510

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00150151150151135,900
2024-03-0515:24:201501501501500
2024-03-0515:00:00150151150150221,000
2024-03-0514:30:001511511501511,469,500
2024-03-0514:29:391521521521520
2024-03-0514:00:001521521521525,600
2024-03-0513:30:0015215215115164,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:481521521521520
2024-03-0511:37:571521521521520
2024-03-0511:30:00152152150152144,700
2024-03-0511:00:001521521511523,500
2024-03-0510:47:411511511511510
2024-03-0510:30:0015115215115249,500
2024-03-0510:00:00151152151151222,700
2024-03-0509:59:491511511511510
2024-03-0509:30:00150152150151131,500
2024-03-0509:14:201531531531530
2024-03-0509:00:00154156150151229,100
2024-03-0415:30:00153154150153232,600
2024-03-0415:00:581541541541540
2024-03-0415:00:00153154151151146,200
2024-03-0414:30:00154154152152215,600
2024-03-0414:14:391541541541540
2024-03-0414:00:00155156152154349,800
2024-03-0413:30:00154159154156734,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:24:201501501501500
2024-03-0515:00:00150151150151305,100
2024-03-0514:29:391521521521520
2024-03-0514:00:001521521501511,207,800
2024-03-0513:00:0015215215115164,200
2024-03-0512:00:0000000
2024-03-0511:57:481521521521520
2024-03-0511:37:571521521521520
2024-03-0511:00:00152152150152148,000
2024-03-0510:47:411511511511510
2024-03-0510:00:00151152151152261,000
2024-03-0509:59:491511511511510
2024-03-0509:14:201531531531530
2024-03-0509:00:00154156150151359,100
2024-03-0415:00:581541541541540
2024-03-0415:00:00153154150153361,100
2024-03-0414:14:391541541541540
2024-03-0414:00:00155156152152530,500
2024-03-0413:00:00154159154156734,100
2024-03-0412:00:0000000
2024-03-0411:59:441541541541540
2024-03-0411:41:461541541541540
2024-03-0411:00:00153154153154125,100
2024-03-0410:46:111531531531530
2024-03-0410:03:321531531531530
2024-03-0410:00:00152155152153333,600
2024-03-0409:05:291521521521520
2024-03-0409:00:001481521481520
2024-03-0116:00:001481481481480
2024-03-0115:00:00151151148149504,400

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00959595950
2024-05-0815:00:00959595959,800
2024-05-0814:55:01959595950
2024-05-0813:30:00959595952,600
2024-05-0812:00:0000000
2024-05-0811:55:01949494940
2024-05-0810:55:02949494940
2024-05-0810:30:009494949420,400
2024-05-0809:55:01939393930
2024-05-0809:00:00939393930
2024-05-0716:00:03929292920
2024-05-0715:00:009292929247,500
2024-05-0713:30:00929292922,122,500
2024-05-0712:00:0000000
2024-05-0711:55:01919191910
2024-05-0710:55:01909090900
2024-05-0710:30:0090919091136,500
2024-05-0709:55:01898989890
2024-05-0709:00:00898989890
2024-05-0616:14:45898989890
2024-05-0615:00:008989898960,200
2024-05-0614:55:01858585850
2024-05-0613:30:0085858585293,900
2024-05-0612:00:0000000
2024-05-0611:55:01828282820
2024-05-0610:55:01818181810
2024-05-0610:30:0081828182332,100
2024-05-0609:55:01818181810
2024-05-0609:00:00818181810
2024-05-0316:14:42818181810

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009395939545,300
2024-05-0709:00:00899289922,383,400
2024-05-0609:00:0081898189806,500
2024-05-0309:00:00818181811,772,200
2024-05-0209:00:00818181812,263,200
2024-04-3009:00:0090909090355,000
2024-04-2909:00:001051059899871,300
2024-04-2609:00:00113115104105728,900
2024-04-2509:00:00115118113113150,500
2024-04-2409:00:00101120101116371,100
2024-04-2309:00:00117120115120189,200
2024-04-2209:00:00119120110115468,200
2024-04-1909:00:001331331151181,370,300
2024-04-1809:00:00134134127127270,100
2024-04-1709:00:00134134128132211,500
2024-04-1609:00:00134134126129434,800
2024-04-0509:00:00119136119134362,500
2024-04-0409:00:00135138133134152,300
2024-04-0309:00:00133140130134494,900
2024-04-0209:00:00136136131133465,400
2024-04-0109:00:00139142136136634,900
2024-03-2809:00:00144145139139874,000
2024-03-2709:00:00143143141143246,200
2024-03-2609:00:001471471471470
2024-03-2509:00:001471471471470
2024-03-2209:00:00140148140147503,300
2024-03-2109:00:001451481401451,489,400
2024-03-2009:00:00147148144146598,800
2024-03-1909:00:00148150146147617,800
2024-03-1809:00:001501501451461,230,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:001051059899871,300
2024-04-2409:00:00101120101116371,100
2024-04-1909:00:001331331151181,370,300
2024-04-0409:00:00135138133134152,300
2024-03-2509:00:001471471471470
2024-03-2009:00:00147148144146598,800
2024-03-1509:00:00132151132149567,700
2024-03-0509:00:001541561501522,411,200
2024-02-2909:00:001541541501522,641,100
2024-02-1909:00:001621621551572,276,700
2024-01-3009:00:0019519618218525,706,900
2024-01-2509:00:0020020218819111,988,000
2024-01-1509:00:001711711711710
2024-01-1009:00:00173174171172396,800
2024-01-0509:00:00176178173173873,500
2023-12-2109:00:001751751681721,162,300
2023-12-1109:00:001821871751763,498,000
2023-12-0609:00:002002001941952,534,400
2023-12-0109:00:002142162082101,226,900
2023-11-2109:00:0021023620623626,346,900
2023-11-1609:00:001941951891931,111,100
2023-11-0609:00:001591911591906,621,900
2023-11-0109:00:001831901781783,864,200
2023-10-2709:00:002102182002006,794,500
2023-10-1709:00:002682722662721,829,000
2023-10-1209:00:002682702662664,203,000
2023-10-0209:00:0026427026026210,851,000
2023-09-2709:00:002642722642687,047,300
2023-09-2209:00:002782822722746,009,900
2023-09-1209:00:0026827825826227,012,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0081898189806,500
2024-04-2800:00:0010510581815,261,700
2024-04-2100:00:001191201011051,907,900
2024-04-1400:00:001341341151182,286,700
2024-04-0700:00:0000000
2024-03-3100:00:001391421191342,110,000
2024-03-2400:00:001471471391391,120,200
2024-03-1700:00:001501501401474,440,100
2024-03-1000:00:001491571321492,560,800
2024-03-0300:00:001481591481496,536,600
2024-02-2500:00:001591631431489,889,700
2024-02-1800:00:0016217514915818,720,400
2024-02-1100:00:0017618215916025,449,200
2024-02-0400:00:0020420417017623,137,600
2024-01-2800:00:00182232176204352,466,900
2024-01-2100:00:00164236152180209,326,000
2024-01-1400:00:001711731561635,235,200
2024-01-0700:00:001731781701712,450,300
2023-12-3100:00:001771801731732,269,100
2023-12-2400:00:001771821751771,110,100
2023-12-1700:00:001811811681774,954,600
2023-12-1000:00:001821871711816,955,100
2023-12-0300:00:0021021418118112,630,300
2023-11-2600:00:002222282082108,214,800
2023-11-1900:00:0018825018122265,490,300
2023-11-1200:00:001891981871885,051,300
2023-11-0500:00:0015922015919736,336,700
2023-10-2900:00:0020020417017520,851,600
2023-10-2200:00:00250258169200145,205,000
2023-10-1500:00:0027227425625619,747,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00818181812,263,200
2024-03-3100:00:0013914290907,530,900
2024-02-2900:00:0014315913213916,138,900
2024-01-3100:00:00193212149152130,339,100
2023-12-3100:00:00177236152193517,124,100
2023-11-3000:00:0021421616817726,877,000
2023-10-3100:00:00183250159214121,405,600
2023-09-3000:00:00264284169187248,668,400
2023-08-3100:00:003003322302641,096,910,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-02-2900:00:00143159818125,933,000
2023-11-3000:00:00214236149152674,340,200
2023-08-3100:00:003003321592141,466,984,200



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