for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GEMSPT Golden Energy Mines Tbk
JASTPT. Jasnita Telekomindo Tbk
FORZPT Forza Land Indonesia Tbk
INPPPT Indonesian Paradise Property Tbk
PZZAPT Sarimelati Kencana 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


BEER - PT Jobubu Jarum Minahasa TBK

Sector : Consumer Defensive      Industry : Beverages—Wineries & Distilleries

PT Jobubu Jarum Minahasa TBK produces and sells alcoholic beverages in Indonesia. The company offers Cap Tikus 1978, Daebak Soju, and Daebak Spark products. It operates in distilled alcoholic beverage, wine fermented alcoholic beverage, and other agricultural products and malt fermented alcoholic beverage industry. The company was founded in 2018 and is based in Minahasa, Indonesia. PT Jobubu Jarum Minahasa TBK is a subsidiary of PT Maju Beverage Minahasa.
Stock CodeCompany Name
WINEPT HATTEN BALI 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
BEERPT Jobubu Jarum Minahasa TBK (BEER.JK)2024-02-1940,002Enterprise Value11,016,000,000,000000000
BEERPT Jobubu Jarum Minahasa TBK (BEER.JK)2024-02-1940,001Market Cap21,016,000,000,000000000

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
BEERPT Jobubu Jarum Minahasa TBK2024-04-15At close: 04:00PM WIB264260252256250.00 - 264.00250264220.00 - 364.0022036434,700135,2981,024,000,000,000000N/A2.46 (0.96%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-04-12At close: 04:00PM WIB264260252256250.00 - 264.00250264220.00 - 364.0022036434,700132,7921,024,000,000,000000N/A2.46 (0.96%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-04-11At close: 04:00PM WIB264260252256250.00 - 264.00250264220.00 - 364.0022036434,700130,8231,024,000,000,000000N/A2.46 (0.96%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-04-10At close: 04:00PM WIB264260252256250.00 - 264.00250264220.00 - 364.0022036434,700131,0801,024,000,000,000000N/A2.46 (0.96%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-04-05At close: 04:00PM WIB264260256256250.00 - 264.00250264220.00 - 364.0022036434,700131,1601,024,000,000,000000N/A2.46 (0.93%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-04-04At close: 02:20PM WIB258246260262246.00 - 264.00246264220.00 - 364.0022036413,200134,4011,056,000,000,000000N/A2.46 (0.97%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-04-03At close: 04:00PM WIB254254258258246.00 - 262.00246262220.00 - 376.00220376374,000134,4791,032,000,000,000000N/A2.46 (0.97%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-04-02At close: 03:48PM WIB250256250256244.00 - 256.00244256220.00 - 376.002203768,400136,7681,016,000,000,000000N/A2.46 (0.98%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-04-01At close: 04:00PM WIB260260258250250.00 - 260.00250260220.00 - 376.0022037683,700135,6201,000,000,000,000000N/A2.46 (0.95%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-29At close: 04:00PM WIB262262260260250.00 - 268.00250268220.00 - 376.0022037679,500135,6201,040,000,000,000000N/A2.46 (0.95%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-28At close: 04:00PM WIB262262260260250.00 - 268.00250268220.00 - 392.0022039279,500153,0871,040,000,000,000000N/A2.46 (0.94%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-27At close: 03:48PM WIB26226200258.00 - 272.00258272220.00 - 414.002204146,700156,0461,048,000,000,000000N/A2.46 (0.97%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-26At close: 04:05PM WIB25225000240.00 - 278.00240278220.00 - 414.0022041482,900158,0721,048,000,000,000000N/A2.46 (0.97%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-25At close: 03:16PM WIB25425400248.00 - 266.00248266220.00 - 414.0022041410,000160,8451,008,000,000,000000N/A2.46 (0.97%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-22At close: 04:04PM WIB258256248260242.00 - 256.00242256220.00 - 414.0022041425,000163,2711,016,000,000,000000N/A2.46 (0.95%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-21At close: 01:51PM WIB2600000.0000 - 0.00000000162,3070000N/A2.46 (0.95%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-14As of 01:42PM WIB. Market open.258258242250238.00 - 258.00238258220.00 - 414.00220414107,7001,745,9831,000,000,000,000000N/A2.46 (0.95%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-13At close: 04:00PM WIB260260252258252.00 - 260.00252260220.00 - 414.0022041438,5001,750,0821,032,000,000,000000N/A2.46 (0.95%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-11At close: 04:00PM WIB262252256264252.00 - 266.00252266220.00 - 414.002204142,4001,693,6681,040,000,000,000000N/A2.46 (0.95%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-08At close: 04:00PM WIB262252256264252.00 - 266.00252266220.00 - 414.002204142,4001,694,1581,040,000,000,000000N/A2.46 (0.94%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-05At close: 04:00PM WIB260260254256254.00 - 260.00254260220.00 - 414.0022041411,4001,755,1911,024,000,000,000000N/A2.46 (0.92%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-04At close: 04:00PM WIB266266260266260.00 - 266.00260266220.00 - 414.0022041418,9001,755,6671,040,000,000,000000N/A2.46 (0.92%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-03-01At close: 04:00PM WIB268262260266260.00 - 266.00260266220.00 - 414.002204142,0001,759,1751,064,000,000,000000N/A2.46 (0.92%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-02-29As of 04:08PM WIB. Market open.2620260268262.00 - 262.00262262220.00 - 414.0022041401,734,6611,048,000,000,000000N/A2.46 (0.94%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-02-28At close: 04:08PM WIB268268262268260.00 - 272.00260272220.00 - 414.0022041412,6001,736,7841,048,000,000,000000N/A2.46 (0.92%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-02-27At close: 04:00PM WIB270270266270254.00 - 274.00254274220.00 - 414.0022041433,5001,743,2661,072,000,000,000000N/A2.46 (0.91%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-02-26At close: 04:00PM WIB252258262272250.00 - 274.00250274220.00 - 414.00220414221,6001,739,8741,080,000,000,000000N/A2.46 (0.98%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK2024-02-23At close: 04:00PM WIB254262252256250.00 - 262.00250262220.00 - 414.0022041449,7001,739,7161,008,000,000,000000N/A2.46 (0.97%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK (BEER.JK)2024-02-22At close: 04:01PM WIB256256254258254.00 - 264.00254264220.00 - 414.00220414325,7001,735,8501,016,000,000,000000N/A2.46 (0.96%)21Jul 11, 20230
BEERPT Jobubu Jarum Minahasa TBK (BEER.JK)2024-02-21At close: 04:00PM WIB252252248248238.00 - 264.00238264220.00 - 414.00220414193,9001,734,9771,024,000,000,000000N/A2.46 (0.98%)21Jul 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)
BEERPT Jobubu Jarum Minahasa TBK2024-04-151,020,000,000,0001,020,000,000,0000000000000364220258302133674,000,000,0000715,480,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,340,000,00016,310,000,000011230,790,000,00089,850,000,00041758-131,000,000,000-140,790,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-04-121,020,000,000,0001,020,000,000,0000000000000364220258302131674,000,000,0000715,480,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,340,000,00016,310,000,000011230,790,000,00089,850,000,00041758-131,000,000,000-140,790,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-04-111,020,000,000,0001,020,000,000,0000000000000364220258302131674,000,000,0000715,480,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,340,000,00016,310,000,000011230,790,000,00089,850,000,00041758-131,000,000,000-140,790,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-04-101,020,000,000,0001,020,000,000,0000000000000364220258302131674,000,000,0000715,480,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,340,000,00016,310,000,000011230,790,000,00089,850,000,00041758-131,000,000,000-140,790,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-04-051,030,000,000,0001,030,000,000,00000000000003640258303134944,000,000,0000707,390,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,300,000,00016,310,000,000011230,790,000,00089,850,000,00041759-131,000,000,000-142,760,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-04-041,020,000,000,0001,020,000,000,00000000000003760259303134584,000,000,0000707,390,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,300,000,00016,310,000,000011230,790,000,00089,850,000,00041759-131,000,000,000-142,760,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-04-031,020,000,000,0001,020,000,000,00000000000003760259303137624,000,000,0000707,390,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,300,000,00016,310,000,000011230,790,000,00089,850,000,00041759-131,000,000,000-142,760,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-04-021,000,000,000,0001,000,000,000,00000000000003760260304136564,000,000,0000707,390,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,300,000,00016,310,000,000011230,790,000,00089,850,000,00041759-131,000,000,000-142,760,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-04-011,040,000,000,0001,040,000,000,00000000000003760260304136564,000,000,0000707,390,00082000000210000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023274681259,760,000,0001543021,300,000,00016,310,000,000011230,790,000,00089,850,000,00041759-131,000,000,000-142,760,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-291,040,000,000,0001,040,000,000,0000000000000392220260304153654,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-281,050,000,000,0001,050,000,000,00000000000004140261305156684,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-271,020,000,000,0001,020,000,000,00000000000004140261305158694,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-261,020,000,000,0001,020,000,000,00000000000004140262305161754,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-251,020,000,000,0001,020,000,000,0000000000000414220262305161754,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-221,030,000,000,0001,030,000,000,00000000000004140263306162424,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-211,040,000,000,0001,040,000,000,0000000000000414220263306162424,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-141,030,000,000,0001,030,000,000,000000000000041402693091,750,000414,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-131,040,000,000,0001,040,000,000,000000000000041402693091,720,000414,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-111,040,000,000,0001,040,000,000,00000000000004142202693091,670,000414,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-081,050,000,000,0001,050,000,000,00000000000004142202693091,690,000464,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-051,060,000,000,0001,060,000,000,000000000000041402723111,760,0001004,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-041,060,000,000,0001,060,000,000,00000000000004142202723111,760,0001004,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-03-011,070,000,000,0001,070,000,000,00000000000004142202733111,760,0001024,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-02-291,050,000,000,0001,050,000,000,00000000000-20284142202743111,730,0001204,000,000,0004,060,000,000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-02-281,070,000,000,0001,070,000,000,00000000000-212841402763121,740,0001344,000,000,0004,060,000,000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-02-271,080,000,000,0001,080,000,000,000000000000041402773121,740,0001814,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK2024-02-261,010,000,000,0001,010,000,000,000000000000041402773121,740,0001814,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK (BEER.JK)2024-02-231,020,000,000,0001,020,000,000,000000000000041402803131,740,0001774,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK (BEER.JK)2024-02-221,020,000,000,0001,020,000,000,00000000000-26244142202803131,740,0001774,000,000,0004,060,000,000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000
BEERPT Jobubu Jarum Minahasa TBK (BEER.JK)2024-02-211,010,000,000,0001,010,000,000,00000000000004142202813141,730,0001594,000,000,0000715,320,00082000000211000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202324471054,110,000,0001411016,840,000,00012,960,000,0000-7232,820,000,00082,120,000,00012157-129,310,000,000-143,630,000,000


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
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:282542542542540
2024-03-0515:16:00254254254254100
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

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
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:16:282542542542540
2024-03-0515:15:00254254254254100
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
2024-03-0514:45:00256256256256300
2024-03-0514:40:0000000
2024-03-0514:35:00256256256256400
2024-03-0514:30:0000000
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
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:16:282542542542540
2024-03-0515:15:00254254254254100
2024-03-0515:00:0000000
2024-03-0514:45:00256256256256300
2024-03-0514:30:00256256256256400
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:22:012582582582580
2024-03-0510:15:00258258258258200
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:44:032582582582580
2024-03-0509:30:00258258258258100
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:16:282542542542540
2024-03-0515:00:00254254254254100
2024-03-0514:30:00256256256256700
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:22:012582582582580
2024-03-0510:00:00258258258258200
2024-03-0509:44:032582582582580
2024-03-0509:30:00258258258258100
2024-03-0509:11:522602602602600
2024-03-0509:00:002602602602600
2024-03-0415:30:0000000
2024-03-0415:00:00260260260260300
2024-03-0414:47:292602602602600
2024-03-0414:30:002602602602601,800
2024-03-0414:00:0000000
2024-03-0413:50:532602602602600
2024-03-0413:30:002602602602601,000
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

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:16:282542542542540
2024-03-0515:00:00254254254254100
2024-03-0514:00:00256256256256700
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:22:012582582582580
2024-03-0510:00:00258258258258200
2024-03-0509:44:032582582582580
2024-03-0509:11:522602602602600
2024-03-0509:00:002602602582580
2024-03-0415:00:00260260260260300
2024-03-0414:47:292602602602600
2024-03-0414:00:002602602602601,800
2024-03-0413:50:532602602602600
2024-03-0413:00:002602602602601,000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:23:242602602602600
2024-03-0410:00:00260260260260500
2024-03-0409:00:312602602602600
2024-03-0409:00:0026626626026011,300
2024-03-0116:00:002662662662660
2024-03-0115:00:0000000
2024-03-0114:41:482602602602600
2024-03-0114:00:002622622602601,700
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002542542542540
2024-05-0815:23:442522522522520
2024-05-0815:00:00254254252254103,200
2024-05-0814:16:162562562562560
2024-05-0813:30:002562562562561,000
2024-05-0812:00:0000000
2024-05-0811:59:502562562562560
2024-05-0811:20:322542542542540
2024-05-0810:30:0025425625425667,800
2024-05-0810:17:042542542542540
2024-05-0809:17:412542542542540
2024-05-0809:00:002542542542541,087,000
2024-05-0716:00:032602602602600
2024-05-0716:00:002602602602600
2024-05-0715:00:00252260252260920,100
2024-05-0714:51:362522522522520
2024-05-0713:56:392562562562560
2024-05-0713:30:002582582522521,987,300
2024-05-0712:00:0000000
2024-05-0711:20:272602602602600
2024-05-0710:30:0026826825826010,900
2024-05-0710:17:212682682682680
2024-05-0709:07:112702702702700
2024-05-0709:00:0027027025426823,800
2024-05-0615:07:142642642642640
2024-05-0615:00:00264270262270106,100
2024-05-0614:20:512542542542540
2024-05-0613:41:342582582582580
2024-05-0613:30:002662662522542,317,500
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002542562522542,009,800
2024-05-0709:00:002702702522602,938,600
2024-05-0609:00:002662702522702,423,900
2024-05-0309:00:002682682542662,213,300
2024-05-0209:00:002622682542681,332,200
2024-04-3009:00:002702702522641,287,800
2024-04-2909:00:00274274254270756,900
2024-04-2609:00:0027627627427454,900
2024-04-2509:00:00278278268276162,900
2024-04-2409:00:0026627826627854,700
2024-04-2309:00:00274278270278140,600
2024-04-2209:00:00264280262280109,800
2024-04-1909:00:00264274260274385,200
2024-04-1809:00:00278280260276182,600
2024-04-1709:00:00280288258288607,300
2024-04-1609:00:00252294246294265,600
2024-04-0509:00:0026026425025634,700
2024-04-0409:00:0024626424626413,200
2024-04-0309:00:00254262246258374,000
2024-04-0209:00:002562562442548,400
2024-04-0109:00:0026026025025083,700
2024-03-2809:00:0026226825026079,500
2024-03-2709:00:002622722582626,700
2024-03-2609:00:002542542542540
2024-03-2509:00:002542542542540
2024-03-2209:00:0025625624225425,000
2024-03-2109:00:00260260222258363,700
2024-03-2009:00:002602602582601,200
2024-03-1909:00:0026026025225810,600
2024-03-1809:00:0025026824424852,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002702702522602,938,600
2024-05-0209:00:002622682542681,332,200
2024-04-3009:00:002702702522641,287,800
2024-04-2909:00:00274274254270756,900
2024-04-2609:00:0027627627427454,900
2024-04-2509:00:00278278268276162,900
2024-04-2409:00:0026627826627854,700
2024-04-2309:00:00274278270278140,600
2024-04-2209:00:00264280262280109,800
2024-04-1909:00:00264274260274385,200
2024-04-1809:00:00278280260276182,600
2024-04-1709:00:00280288258288607,300
2024-04-1609:00:00252294246294265,600
2024-04-0509:00:0026026425025634,700
2024-04-0409:00:0024626424626413,200
2024-04-0309:00:00254262246258374,000
2024-04-0209:00:002562562442548,400
2024-04-0109:00:0026026025025083,700
2024-03-2809:00:0026226825026079,500
2024-03-2709:00:002622722582626,700
2024-03-2609:00:002542542542540
2024-03-2509:00:002542542542540
2024-03-2209:00:0025625624225425,000
2024-03-2109:00:00260260222258363,700
2024-03-2009:00:002602602582601,200
2024-03-1909:00:0026026025225810,600
2024-03-1809:00:0025026824424852,200
2024-03-1509:00:0025025825025022,000
2024-03-1409:00:00258262238250169,900
2024-03-1309:00:0026026025225838,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002662702522702,423,900
2024-04-2800:00:002742742522665,590,200
2024-04-2100:00:00264280262274522,900
2024-04-1400:00:002522942462741,440,700
2024-04-0700:00:0000000
2024-03-3100:00:00260264244256514,000
2024-03-2400:00:0025427225026086,200
2024-03-1700:00:00250268222254452,700
2024-03-1000:00:00260262238250230,400
2024-03-0300:00:00266268250260141,000
2024-02-2500:00:00258274250266270,800
2024-02-1800:00:00266268238252728,500
2024-02-1100:00:00222272220266391,600
2024-02-0400:00:002522522282381,022,500
2024-01-2800:00:00260268244252521,200
2024-01-2100:00:002682722502681,098,700
2024-01-1400:00:002822822642661,713,200
2024-01-0700:00:00286288270282471,200
2023-12-3100:00:00304304282286738,000
2023-12-2400:00:002983182883041,388,400
2023-12-1700:00:0031833029029860,743,900
2023-12-1000:00:0032032630831829,034,600
2023-12-0300:00:003203263123203,911,600
2023-11-2600:00:00328328310322889,200
2023-11-1900:00:00320330318318488,600
2023-11-1200:00:00320324310320637,100
2023-11-0500:00:00330336318320795,300
2023-10-2900:00:003303303123281,805,200
2023-10-2200:00:003283423163306,790,200
2023-10-1500:00:0031634231632811,355,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002622682542681,332,200
2024-03-3100:00:002602942442644,522,300
2024-02-2900:00:00262272222260912,300
2024-01-3100:00:002582742202682,570,300
2023-12-3100:00:003043042502584,383,400
2023-11-3000:00:0031633028830495,284,300
2023-10-3100:00:003163363103163,503,000
2023-09-3000:00:0031834225231833,149,100
2023-08-3100:00:0032035231231827,390,900
2023-07-3100:00:0032432830832013,838,100
2023-06-3000:00:0033634431632230,503,400
2023-05-3100:00:0033635032833652,684,400
2023-04-3000:00:0034236432433655,164,200
2023-03-3100:00:00342344334340739,700
2023-02-2800:00:003263503263484,709,800
2023-01-3100:00:0033634233034016,027,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002622682542681,332,200
2024-03-3100:00:002602942442703,234,500
2024-02-2900:00:00262272222260912,300
2024-01-3100:00:002582942202648,004,900
2023-12-3100:00:003043042202607,866,000
2023-11-3000:00:00316330220268102,238,000
2023-10-3100:00:00316336250258103,170,700
2023-09-3000:00:00318342252304131,936,400
2023-08-3100:00:0032035225231664,043,000
2023-07-3100:00:0032435225231874,378,100
2023-06-3000:00:0033635230831871,732,400
2023-05-3100:00:0033635030832097,025,900
2023-04-3000:00:00342364316322138,352,000
2023-03-3100:00:00340364324336108,587,900
2023-02-2800:00:00326376316336125,210,400
2023-01-3100:00:00340414316340285,726,000
2022-12-3100:00:00382414318348368,232,300



Dividends Amount

DateTimeAmount
2023-07-1109:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.35 %

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