for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KOTAPT DMS Propertindo Tbk
MPPAPT Matahari Putra Prima Tbk
APLIPT Asiaplast Industries Tbk
MFMIPT Multifiling Mitra Indonesia Tbk
ARNAPT Arwana Citramulia 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


BBSS - PT Bumi Benowo Sukses Sejahtera Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Bumi Benowo Sukses Sejahtera Tbk engages in the construction of warehouses and shophouses in Indonesia. The company was founded in 1987 and is based in Surabaya, Indonesia. PT Bumi Benowo Sukses Sejahtera Tbk is a subsidiary of Agung Alam Anugrah Group.
Stock CodeCompany Name
KOKAPT Koka Indonesia Tbk
PTPPPT PP (Persero) Tbk
FIMPPT Fimperkasa Utama Tbk
SMKMPT Sumber Mas Konstruksi Tbk
ADHIPT Adhi Karya (Persero) 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
BBSSPT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)2024-02-1940,001Market Cap1633,602,114,640000000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)2024-02-1940,002Enterprise Value2633,602,114,640000000

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
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-15At close: 04:00PM WIB134136134137134.00 - 138.0013413850.00 - 150.0050150161,9005,494,590643,203,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-12At close: 04:00PM WIB134136134137134.00 - 138.0013413850.00 - 150.0050150161,9005,577,238643,203,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-11At close: 04:00PM WIB134136134137134.00 - 138.0013413850.00 - 150.0050150161,9005,583,954643,203,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-10At close: 04:00PM WIB134136134137134.00 - 138.0013413850.00 - 150.0050150161,9005,576,885643,203,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-05At close: 04:00PM WIB134136134134134.00 - 138.0013413850.00 - 150.0050150161,9009,594,472643,203,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-04At close: 04:09PM WIB141141136130134.00 - 146.0013414650.00 - 150.005015013,599,3009,392,622643,203,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-03At close: 03:48PM WIB136139139141136.00 - 143.0013614350.00 - 150.0050150755,5009,543,213676,803,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-02At close: 04:00PM WIB136136140135134.00 - 142.0013414250.00 - 150.0050150752,4009,544,725652,803,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-01At close: 04:03PM WIB134134136136134.00 - 140.0013414050.00 - 150.0050150265,9009,578,468652,803,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-29At close: 04:05PM WIB136136134134134.00 - 140.0013414050.00 - 150.0050150917,1009,578,468643,203,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-28At close: 04:05PM WIB136136134134134.00 - 140.0013414050.00 - 150.0050150917,1009,906,700643,203,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-27At close: 04:05PM WIB132000131.00 - 137.0013113750.00 - 150.00501501,382,20010,047,636652,803,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-26At close: 04:05PM WIB13213200126.00 - 136.0012613650.00 - 150.00501502,407,70010,113,518633,603,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-25At close: 04:13PM WIB13013000125.00 - 138.0012513850.00 - 150.00501502,067,20010,290,949633,603,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-22At close: 04:07PM WIB141142130134121.00 - 143.0012114350.00 - 150.00501504,137,20010,400,987624,003,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-21At close: 04:14PM WIB1260000.0000 - 0.000000009,947,8870-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-14As of 01:31PM WIB. Market open.9696939493.00 - 96.00939650.00 - 147.0050147120,6009,116,410446,402,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-13At close: 04:00PM WIB9595949693.00 - 96.00939650.00 - 147.00501472,859,1009,080,025460,802,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-11At close: 04:10PM WIB9592949591.00 - 97.00919750.00 - 147.0050147763,5008,773,491456,002,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-08At close: 04:10PM WIB9592949591.00 - 97.00919750.00 - 147.0050147763,5008,780,677456,002,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-05At close: 04:07PM WIB9090939388.00 - 96.00889650.00 - 147.00501472,211,3009,069,736441,602,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-04At close: 04:11PM WIB8789909187.00 - 101.008710150.00 - 147.00501476,108,9008,964,622432,002,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-01At close: 04:03PM WIB9089878884.00 - 89.00848950.00 - 147.0050147799,1008,951,503417,602,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-02-28At close: 04:10PM WIB8888909188.00 - 92.00889250.00 - 147.0050147643,2008,785,557432,002,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-02-27At close: 04:09PM WIB8888878887.00 - 92.00879250.00 - 147.0050147745,1008,778,362422,402,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-02-26At close: 04:06PM WIB8787889085.00 - 91.00859150.00 - 147.00501471,494,8008,793,772422,402,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-02-23At close: 04:00PM WIB8787868785.00 - 88.00858850.00 - 147.0050147607,4008,842,828417,602,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)2024-02-22At close: 04:11PM WIB9091888985.00 - 91.00859150.00 - 147.00501471,417,4008,859,459417,602,000,000-100N/AN/A (N/A)00N/A0
BBSSPT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)2024-02-21At close: 04:12PM WIB9193909190.00 - 97.00909750.00 - 147.00501473,248,1008,808,133432,002,000,000-100N/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)
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-15643,200,000,000643,200,000,0000000000-10015050102895,580,0003,110,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-269-28000450,560,00003190-1,490,000,000-1,210,000,000001,050,000,0000005252-1,520,000,000-1,220,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-12643,200,000,000643,200,000,0000000000-1001505097875,580,0002,480,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-11643,200,000,000643,200,000,0000000000-1001505097875,580,0002,480,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-10643,200,000,000643,200,000,0000000000-1001505097875,580,0002,480,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-05676,800,000,000676,800,000,0000000000-100150094869,390,0005,470,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-04652,800,000,000652,800,000,0000000000-100150093869,540,0005,750,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-03652,800,000,000652,800,000,0000000000-100150092859,540,0007,080,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-02652,800,000,000652,800,000,0000000000-100150091859,580,0008,300,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-04-01643,200,000,000643,200,000,0000000000-100150091859,580,0008,300,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-29643,200,000,000643,200,000,0000000000-1001505090849,910,0008,240,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-28652,800,000,000652,800,000,0000000000-1001500888410,050,0007,940,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-27624,000,000,000624,000,000,0000000000-1001500888410,110,0008,010,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-26624,000,000,000624,000,000,0000000000-1001500878310,290,0008,340,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-25624,000,000,000624,000,000,0000000000-10015050878310,290,0008,340,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-22676,800,000,000676,800,000,0000000000-100147085839,950,0005,730,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-21604,800,000,000604,800,000,0000000000-1001475085839,950,0005,730,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-14460,800,000,000460,800,000,0000000000-100147082819,080,0001,780,0004,800,000,0000503,140,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-13456,000,000,000456,000,000,0000000000-100147082818,920,0001,780,0004,800,000,00001,300,000,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-11456,000,000,000456,000,000,0000000000-1001475082818,640,0001,780,0004,800,000,00001,300,000,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-08456,000,000,000456,000,000,0000000000-1001475082818,780,0001,770,0004,800,000,00001,300,000,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-05417,600,000,000417,600,000,0000000000-100147082818,960,00010,650,0004,800,000,00001,300,000,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-04417,600,000,000417,600,000,0000000000-1001475082818,960,00010,650,0004,800,000,00001,300,000,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-03-01432,000,000,000432,000,000,0000000000-1001475082818,950,00010,630,0004,800,000,00001,300,000,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-02-28422,400,000,000422,400,000,0000000000-13128147081808,780,00010,700,0004,800,000,0004,980,000,0004890000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-02-27422,400,000,000422,400,000,0000000000-100147081808,790,00010,660,0004,800,000,00004890000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk2024-02-26417,600,000,000417,600,000,0000000000-100147081808,790,00010,660,0004,800,000,00004890000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)2024-02-23417,600,000,000417,600,000,0000000000-100147082808,860,00010,570,0004,800,000,00004890000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)2024-02-22432,000,000,000432,000,000,0000000000-100147081808,810,00010,840,0004,800,000,00004890000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000
BBSSPT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)2024-02-21436,800,000,000436,800,000,0000000000-1001475081808,810,00010,840,0004,800,000,00004890000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1860-1354,720,00005290-1,530,000,000-1,720,000,000001,220,000,0000005252-755,260,000198,000,000


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
2024-03-0515:49:00939393934,900
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
2024-03-0515:41:009292929220,000
2024-03-0515:40:009494949425,700
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:00929292920
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
2024-03-0515:30:009393939356,000

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
2024-03-0515:48:00939393934,900
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:009494929245,700
2024-03-0515:38:0000000
2024-03-0515:36:00929292920
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:009393939356,000
2024-03-0515:28:00929292921,300
2024-03-0515:26:0000000
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
2024-03-0515:15:11939393930
2024-03-0515:14:0093939393107,600
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:00939393930
2024-03-0515:04:0000000
2024-03-0515:02:00939393930

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:009494929245,700
2024-03-0515:35:00929292920
2024-03-0515:30:009393939356,000
2024-03-0515:25:00929292921,300
2024-03-0515:20:0000000
2024-03-0515:15:11939393930
2024-03-0515:15:0093939393107,600
2024-03-0515:10:0000000
2024-03-0515:05:00939393930
2024-03-0515:00:009393939325,100
2024-03-0514:55:009394939419,400
2024-03-0514:50:0000000
2024-03-0514:45:00929392935,100
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:54939393930
2024-03-0514:15:00939393936,900
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:00939393938,700
2024-03-0513:55:0000000
2024-03-0513:50:0093939393500
2024-03-0513:45:0000000
2024-03-0513:40:00959593939,600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0093949292101,700
2024-03-0515:15:11939393930
2024-03-0515:15:0093939292108,900
2024-03-0515:00:009393939325,100
2024-03-0514:45:009294929424,500
2024-03-0514:30:0000000
2024-03-0514:15:54939393930
2024-03-0514:15:00939393936,900
2024-03-0514:00:00939393938,700
2024-03-0513:45:0093939393500
2024-03-0513:30:009495939321,700
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
2024-03-0511:52:58949494940
2024-03-0511:45:0094949494400
2024-03-0511:39:31949494940
2024-03-0511:30:0096969494108,000
2024-03-0511:15:009595959533,500
2024-03-0511:00:009595959571,600
2024-03-0510:49:55939393930
2024-03-0510:45:0093959295798,800
2024-03-0510:30:009395939347,000
2024-03-0510:15:009395939373,400
2024-03-0510:01:44949494940
2024-03-0510:00:00939493946,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0093949292101,700
2024-03-0515:15:11939393930
2024-03-0515:00:0093939292134,000
2024-03-0514:30:009294929424,500
2024-03-0514:15:54939393930
2024-03-0514:00:009393939315,600
2024-03-0513:30:009495939322,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:52:58949494940
2024-03-0511:39:31949494940
2024-03-0511:30:0096969494108,400
2024-03-0511:00:0095959595105,100
2024-03-0510:49:55939393930
2024-03-0510:30:0093959295845,800
2024-03-0510:01:44949494940
2024-03-0510:00:009395939379,600
2024-03-0509:30:009095909388,600
2024-03-0509:15:00898989890
2024-03-0509:00:0090958895292,900
2024-03-0415:30:0091939090231,000
2024-03-0415:09:02969696960
2024-03-0415:00:009310190913,857,000
2024-03-0414:30:009293919318,700
2024-03-0414:13:19919191910
2024-03-0414:00:009192919263,500
2024-03-0413:30:0092939191571,300
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:15:11939393930
2024-03-0515:00:0093949292209,700
2024-03-0514:15:54939393930
2024-03-0514:00:009394929440,100
2024-03-0513:00:009495939322,200
2024-03-0512:00:0000000
2024-03-0511:52:58949494940
2024-03-0511:39:31949494940
2024-03-0511:00:0095969494213,500
2024-03-0510:49:55939393930
2024-03-0510:01:44949494940
2024-03-0510:00:0093959295925,400
2024-03-0509:15:00898989890
2024-03-0509:00:00909588930
2024-03-0415:09:02969696960
2024-03-0415:00:009310190904,088,000
2024-03-0414:13:19919191910
2024-03-0414:00:009193919382,200
2024-03-0413:00:0092939191568,600
2024-03-0412:00:0000000
2024-03-0411:58:50929292920
2024-03-0411:39:38929292920
2024-03-0411:00:0093939292252,200
2024-03-0410:51:48919191910
2024-03-0410:03:20878787870
2024-03-0410:00:0087958793892,200
2024-03-0409:04:48898989890
2024-03-0409:00:00898988880
2024-03-0116:00:00878787870
2024-03-0115:00:0087888787129,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:15:281321321321320
2024-05-0815:00:0012813212713239,000
2024-05-0814:15:381291291291290
2024-05-0813:37:281301301301300
2024-05-0813:30:00131131128128156,100
2024-05-0812:00:0000000
2024-05-0811:48:261311311311310
2024-05-0810:55:381301301301300
2024-05-0810:30:001301311301311,100
2024-05-0809:45:361301301301300
2024-05-0809:00:0013013013013093,700
2024-05-0716:08:111311311311310
2024-05-0716:00:0000000
2024-05-0715:00:00131131131131600
2024-05-0714:40:401301301301300
2024-05-0713:47:551321321321320
2024-05-0713:30:00132132130130114,600
2024-05-0712:00:0000000
2024-05-0711:51:101321321321320
2024-05-0710:30:00132132132132200
2024-05-0709:40:511351351351350
2024-05-0709:00:101301301301300
2024-05-0709:00:0013013512513591,600
2024-05-0616:00:0000000
2024-05-0615:00:001321321301303,400
2024-05-0613:52:361321321321320
2024-05-0613:30:00128132128132800
2024-05-0612:00:0000000
2024-05-0611:39:101281281281280
2024-05-0611:09:481281281281280

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00130132127132478,300
2024-05-0709:00:00130135125131206,300
2024-05-0609:00:0012813212813010,600
2024-05-0309:00:00134134128132133,400
2024-05-0209:00:0013013512913569,000
2024-04-3009:00:00131131124130731,200
2024-04-2909:00:001351351301321,669,000
2024-04-2609:00:0013813813113585,500
2024-04-2509:00:001341351251341,709,600
2024-04-2409:00:001341391321342,782,100
2024-04-2309:00:001381401321341,936,000
2024-04-2209:00:001311431301354,412,500
2024-04-1909:00:00132133125131689,400
2024-04-1809:00:001311401201351,926,400
2024-04-1709:00:00130137128129454,400
2024-04-1609:00:001271351261351,839,400
2024-04-0509:00:00136138134134161,900
2024-04-0409:00:0014114613413413,599,200
2024-04-0309:00:00139143136141755,500
2024-04-0209:00:00136142134136752,400
2024-04-0109:00:00134140134136265,900
2024-03-2809:00:00136140134134917,100
2024-03-2709:00:001351371311361,382,200
2024-03-2609:00:001361361261322,407,700
2024-03-2509:00:001381381251322,067,200
2024-03-2209:00:001421431211304,128,800
2024-03-2109:00:0012815012014125,410,700
2024-03-2009:00:0011012911012616,619,400
2024-03-1909:00:001081181051103,526,300
2024-03-1809:00:00991119610614,083,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:0012813212813010,600
2024-05-0309:00:00134134128132133,400
2024-05-0209:00:0013013512913569,000
2024-04-3009:00:00131131124130731,200
2024-04-2909:00:001351351301321,669,000
2024-04-2609:00:0013813813113585,500
2024-04-2509:00:001341351251341,709,600
2024-04-2409:00:001341391321342,782,100
2024-04-2309:00:001381401321341,936,000
2024-04-2209:00:001311431301354,412,500
2024-04-1909:00:00132133125131689,400
2024-04-1809:00:001311401201351,926,400
2024-04-1709:00:00130137128129454,400
2024-04-1609:00:001271351261351,839,400
2024-04-0509:00:00136138134134161,900
2024-04-0409:00:0014114613413413,599,200
2024-04-0309:00:00139143136141755,500
2024-04-0209:00:00136142134136752,400
2024-04-0109:00:00134140134136265,900
2024-03-2809:00:00136140134134917,100
2024-03-2709:00:001351371311361,382,200
2024-03-2609:00:001361361261322,407,700
2024-03-2509:00:001381381251322,067,200
2024-03-2209:00:001421431211304,128,800
2024-03-2109:00:0012815012014125,410,700
2024-03-2009:00:0011012911012616,619,400
2024-03-1909:00:001081181051103,526,300
2024-03-1809:00:00991119610614,083,900
2024-03-1509:00:0094103929912,437,800
2024-03-1409:00:0096969394297,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00128135125131216,900
2024-04-2800:00:001351351241322,602,600
2024-04-2100:00:0013114312513510,925,700
2024-04-1400:00:001271401201314,909,600
2024-04-0700:00:001341341341340
2024-03-3100:00:0013414613413415,534,900
2024-03-2400:00:001381401251346,774,200
2024-03-1700:00:00991509613063,769,100
2024-03-1000:00:0095103929915,594,400
2024-03-0300:00:0089101879513,555,200
2024-02-2500:00:00879284874,273,900
2024-02-1800:00:00781087887102,216,200
2024-02-1100:00:00688065783,255,500
2024-02-0400:00:00747460732,286,400
2024-01-2800:00:007578676915,951,500
2024-01-2100:00:00767871744,564,300
2024-01-1400:00:008385737853,395,300
2024-01-0700:00:00821327581255,470,400
2023-12-3100:00:007992738714,444,800
2023-12-2400:00:0085110787937,807,100
2023-12-1700:00:0086897985306,800
2023-12-1000:00:00889384852,515,400
2023-12-0300:00:008690848723,498,700
2023-11-2600:00:00929385883,120,200
2023-11-1900:00:00949789926,319,400
2023-11-1200:00:0095114909413,609,000
2023-11-0500:00:008310783964,457,000
2023-10-2900:00:009810374859,510,300
2023-10-2200:00:0010711484985,341,200
2023-10-1500:00:001301479511041,860,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0013013512913569,000
2024-03-3100:00:0013414612013033,770,400
2024-02-2900:00:008915084134100,492,000
2024-01-3100:00:00771086090125,721,400
2023-12-3100:00:00791327176329,337,800
2023-11-3000:00:0089110787964,358,500
2023-10-3100:00:0084114798927,984,100
2023-09-3000:00:00102147749298,393,200
2023-08-3100:00:008811478104168,413,200
2023-07-3100:00:0050995085479,782,200
2023-06-3000:00:005670505087,288,500
2023-05-3100:00:006769525810,565,600
2023-04-3000:00:007076646770,002,300
2023-03-3100:00:0068706770195,700
2023-02-2800:00:007070687094,300
2023-01-3100:00:00697066672,036,700
2022-12-3100:00:0065795463262,325,200
2022-11-3000:00:0071796465422,856,200
2022-10-3100:00:00701105771970,750,000
2022-09-3000:00:0062715170297,384,900
2022-08-3100:00:0060725562186,701,900
2022-07-3100:00:005968575983,081,400
2022-06-3000:00:0050685059299,135,800
2022-05-3100:00:005052505045,408,400
2022-04-3000:00:00515150505,609,200
2022-03-3100:00:005454505155,286,200
2022-02-2800:00:0054605153112,341,900
2022-01-3100:00:0050645054909,502,000
2021-12-3100:00:0050635050797,958,400
2021-11-3000:00:0068705050550,844,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0013013512913569,000
2024-03-3100:00:0013414612013233,039,200
2024-02-2900:00:008915084134100,492,000
2024-01-3100:00:007715060130259,983,800
2023-12-3100:00:007915060134555,551,200
2023-11-3000:00:00891326090519,417,700
2023-10-3100:00:00841327176421,680,400
2023-09-3000:00:001021477479190,735,800
2023-08-3100:00:00881477489294,790,500
2023-07-3100:00:00501475092746,588,600
2023-06-3000:00:005611450104735,483,900
2023-05-3100:00:0067995085577,636,300
2023-04-3000:00:0070765050167,856,400
2023-03-3100:00:007076525880,592,000
2023-02-2800:00:007076646792,554,800
2023-01-3100:00:0067776570100,894,900
2022-10-3100:00:007011054631,655,931,400
2022-07-3100:00:0059725170567,168,200
2022-04-3000:00:0051685059350,153,400
2022-01-3100:00:00506450511,077,130,100
2021-10-3100:00:00697850502,417,222,100
2021-07-3100:00:00508150651,031,322,500
2021-04-3000:00:0055675050303,488,800
2021-01-3100:00:0087985255819,535,800



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