for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
OMEDPT Jayamas Medica Industri Tbk
KLINPT Klinko Karya Imaji Tbk
POLLPT Pollux Properties Indonesia Tbk
ASLIAsri Karya Lestari Tbk.
MANGManggung Polahraya 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


BESS - PT Batulicin Nusantara Maritim Tbk

Sector : Industrials      Industry : Marine Shipping

PT Batulicin Nusantara Maritim Tbk provides sea and river water transportation services in Indonesia. It transports from the company's tugboats and barges to the mother vessel. The company was incorporated in 2011 and is headquartered in Tanah Bumbu, Indonesia. PT Batulicin Nusantara Maritim Tbk is a subsidiary of PT Batulicin Enam Sembilan Transportasi.
Stock CodeCompany Name
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk
NELYPT Pelayaran Nelly Dwi Putri Tbk
INDXPT Tanah Laut Tbk
TAMUPT Pelayaran Tamarin Samudra Tbk
CBREPT Cakra Buana Resources Energi 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
BESSPT Batulicin Nusantara Maritim Tbk (BESS.JK)2024-02-1940,002Enterprise Value1577,996,528,704000000
BESSPT Batulicin Nusantara Maritim Tbk (BESS.JK)2024-02-1940,001Market Cap2577,996,528,704000000

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
BESSPT Batulicin Nusantara Maritim Tbk2024-04-15At close: 04:01PM WIB171171169171159.00 - 176.00159176124.00 - 260.001242601,491,4006,596,101588,319,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-04-12At close: 04:01PM WIB171171169171159.00 - 176.00159176124.00 - 260.001242601,491,4006,579,331588,319,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-04-11At close: 04:01PM WIB171171169171159.00 - 176.00159176124.00 - 260.001242601,491,4006,536,138588,319,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-04-10At close: 04:01PM WIB171171169171159.00 - 176.00159176124.00 - 260.001242601,491,4006,516,396588,319,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-04-05At close: 04:01PM WIB171171172160159.00 - 176.00159176124.00 - 260.001242601,491,4006,551,577588,319,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-04-04At close: 04:14PM WIB170170172170140.00 - 177.00140177124.00 - 260.001242603,242,3006,664,746588,319,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-04-03At close: 04:03PM WIB179175180154170.00 - 181.00170181124.00 - 260.001242602,786,2006,688,284584,878,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-04-02At close: 04:01PM WIB184186184178171.00 - 187.00171187124.00 - 260.001242601,643,3006,746,748615,842,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-04-01At close: 04:11PM WIB189192191179180.00 - 226.00180226124.00 - 260.0012426048,118,1006,003,755633,045,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-29At close: 04:00PM WIB192192195170177.00 - 194.00177194124.00 - 260.001242606,699,3006,003,755650,247,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-28At close: 04:00PM WIB192192195170177.00 - 194.00177194124.00 - 260.001242606,699,3005,972,039650,247,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-27At close: 04:05PM WIB1951951920191.00 - 195.00191195124.00 - 260.00124260288,1006,128,212660,568,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-26At close: 04:13PM WIB19719500192.00 - 198.00192198124.00 - 260.00124260281,6006,192,274670,890,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-25At close: 04:08PM WIB19820000196.00 - 200.00196200124.00 - 260.00124260582,3006,300,910677,771,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-22At close: 04:12PM WIB197197196199195.00 - 202.00195202124.00 - 260.0012426020,176,9006,053,125681,211,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-21At close: 04:05PM WIB1990000.0000 - 0.000000006,161,37500030N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-14As of 01:48PM WIB. Market open.212212208210202.00 - 216.00202216124.00 - 260.001242603,325,2006,629,485715,616,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-13At close: 04:14PM WIB220220210216212.00 - 224.00212224124.00 - 260.001242604,980,0006,605,557729,378,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-11At close: 04:00PM WIB224226218222218.00 - 228.00218228124.00 - 260.001242609,537,8006,580,144756,901,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-08At close: 04:00PM WIB224226218222218.00 - 228.00218228124.00 - 260.001242609,537,8006,505,915756,901,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-05At close: 04:13PM WIB216220214218214.00 - 220.00214220124.00 - 260.001242608,851,1008,645,286743,139,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-04At close: 04:13PM WIB214216214216208.00 - 220.00208220124.00 - 260.0012426032,131,5008,124,882743,139,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-03-01At close: 04:14PM WIB228228214216212.00 - 228.00212228124.00 - 260.001242606,084,1008,054,084736,258,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-02-29As of 10:28AM WIB. Market open.240240230232222.00 - 246.00222246124.00 - 260.001242607,694,9007,797,038791,306,000,0000830N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-02-28At close: 04:07PM WIB214216234242204.00 - 260.00204260124.00 - 260.0012426068,179,9006,672,945825,710,000,0000830N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-02-27At close: 04:14PM WIB200202212216200.00 - 218.00200218124.00 - 250.0012425010,078,7006,535,606736,258,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-02-26At close: 04:02PM WIB192190195196188.00 - 200.00188200124.00 - 250.001242505,629,2006,475,110688,092,000,0000730N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk2024-02-23At close: 04:00PM WIB192192190194189.00 - 195.00189195124.00 - 250.001242502,180,3006,474,932660,568,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk (BESS.JK)2024-02-22At close: 04:00PM WIB192196191192187.00 - 196.00187196124.00 - 250.001242501,011,1006,504,520660,568,000,0000630N/AN/A (N/A)00N/A0
BESSPT Batulicin Nusantara Maritim Tbk (BESS.JK)2024-02-21At close: 03:45PM WIB196196192193192.00 - 197.00192197124.00 - 250.00124250100,2006,542,581660,568,000,0000630N/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)
BESSPT Batulicin Nusantara Maritim Tbk2024-04-15588,320,000,000588,320,000,00000000000002601241981796,580,00011,460,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-04-12588,320,000,000588,320,000,00000000000002601242011786,540,0007,240,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-04-11588,320,000,000588,320,000,00000000000002601242011786,520,0007,240,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-04-10588,320,000,000588,320,000,00000000000002601242011786,520,0007,240,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-04-05584,880,000,000584,880,000,000000000000026002041786,660,0008,260,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-04-04615,840,000,000615,840,000,000000000000026002051786,690,0008,210,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-04-03615,840,000,000615,840,000,000000000000026002061786,750,0008,280,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-04-02633,040,000,000633,040,000,000000000000026002071786,000,0003,960,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-04-01650,250,000,000650,250,000,000000000000026002071786,000,0003,960,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-29650,250,000,000650,250,000,00000000000002601242081775,970,0003,640,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-28660,570,000,000660,570,000,000000000000026002091776,130,0004,020,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-27681,210,000,000681,210,000,000000000000026002101776,190,0004,980,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-26681,210,000,000681,210,000,000000000000026002101776,300,0007,990,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-25681,210,000,000681,210,000,00000000000002601242101776,300,0007,990,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-22677,770,000,000677,770,000,000000000000026002111766,160,0009,150,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-21684,650,000,000684,650,000,00000000000002601242111766,160,0009,150,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-14729,380,000,000729,380,000,000000000000026002121756,610,00020,510,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-13756,900,000,000756,900,000,000000000000026002121756,550,00020,510,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-11756,900,000,000756,900,000,00000000000002601242121756,560,00020,510,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-08770,660,000,000770,660,000,00000000000002601242111746,510,00019,780,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-05736,260,000,000736,260,000,000000000000026002091738,120,00010,490,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-04736,260,000,000736,260,000,00000000000002601242091738,120,00010,490,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-03-01784,420,000,000784,420,000,00000000000002601242091738,050,0009,890,0003,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-02-29825,710,000,000825,710,000,0000000000046282601242081727,800,0008,790,0003,440,000,0003,640,000,000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-02-28736,260,000,000736,260,000,00000000000182825002061716,540,0001,010,0003,440,000,0003,640,000,000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-02-27688,090,000,000688,090,000,000000000000025002051716,480,0004523,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk2024-02-26660,570,000,000660,570,000,000000000000025002051716,480,0004523,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk (BESS.JK)2024-02-23660,570,000,000660,570,000,000000000000025002051716,500,0002183,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk (BESS.JK)2024-02-22660,570,000,000660,570,000,0000000000013242501242051716,500,0002183,440,000,0003,640,000,000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000
BESSPT Batulicin Nusantara Maritim Tbk (BESS.JK)2024-02-21674,330,000,000674,330,000,00000000000002501242041716,540,0002653,440,000,0000418,460,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232018514361,210,000,000105-140101,630,000,00072,120,000,00030140103,600,000,00030109,110,000,000204157127,500,000,000-16,370,000,000


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
2024-03-0515:49:0021621621621627,600
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
2024-03-0515:33:002162162162160
2024-03-0515:32:0021621621621636,100
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
2024-03-0515:48:0021621621621627,600
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
2024-03-0515:32:0021621621621636,100
2024-03-0515:30:0000000
2024-03-0515:28:002162182162188,200
2024-03-0515:26:002182182182182,000
2024-03-0515:24:0000000
2024-03-0515:22:062162162162160
2024-03-0515:22:00216216216216289,700
2024-03-0515:20:00216216216216710,300
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
2024-03-0515:06:002182182182189,900
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
2024-03-0515:30:0021621621621633,100
2024-03-0515:25:0021821821621810,200
2024-03-0515:22:062162162162160
2024-03-0515:20:002162162162161,000,000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:002182182182189,900
2024-03-0515:00:0000000
2024-03-0514:55:00216216216216100
2024-03-0514:50:00218218218218200
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:00216216216216496,000
2024-03-0514:31:042182182182180
2024-03-0514:30:0021621821621810,400
2024-03-0514:25:002162162162161,000,000
2024-03-0514:20:002162162162161,499,900
2024-03-0514:15:0000000
2024-03-0514:10:00216216216216200
2024-03-0514:05:0000000
2024-03-0514:00:00218218218218100
2024-03-0513:55:0021621621421618,600
2024-03-0513:50:002162162142142,400
2024-03-0513:45:0021621621621626,900
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0021621621621633,100
2024-03-0515:22:062162162162160
2024-03-0515:15:002162182162181,010,200
2024-03-0515:00:002182182182189,900
2024-03-0514:45:00218218216216300
2024-03-0514:31:042182182182180
2024-03-0514:30:00216218216216506,400
2024-03-0514:15:002162162162162,499,900
2024-03-0514:00:00218218216216300
2024-03-0513:45:0021621621421647,900
2024-03-0513:30:002162162162162,500
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
2024-03-0511:58:122162162162160
2024-03-0511:45:00216216216216522,000
2024-03-0511:37:342182182182180
2024-03-0511:30:00218218218218100
2024-03-0511:15:00216216216216100
2024-03-0511:00:002162162162161,010,000
2024-03-0510:51:352162162162160
2024-03-0510:45:0021621621621616,400
2024-03-0510:30:00218218216218975,600
2024-03-0510:15:00218218216218599,300
2024-03-0510:00:002182182182184,600
2024-03-0509:58:002162162162160

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0021621621621633,100
2024-03-0515:22:062162162162160
2024-03-0515:00:002182182162181,020,100
2024-03-0514:31:042182182182180
2024-03-0514:30:00216218216216506,700
2024-03-0514:00:002182182162162,500,200
2024-03-0513:30:0021621621421650,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:122162162162160
2024-03-0511:37:342182182182180
2024-03-0511:30:00218218216216522,100
2024-03-0511:00:002162162162161,010,100
2024-03-0510:51:352162162162160
2024-03-0510:30:00218218216216992,000
2024-03-0510:00:00218218216218603,900
2024-03-0509:58:002162162162160
2024-03-0509:30:0021621821621648,200
2024-03-0509:13:032182182182180
2024-03-0509:00:002202202162181,145,700
2024-03-0415:30:00214218214216123,700
2024-03-0415:10:042142142142140
2024-03-0415:00:0021421621421419,500
2024-03-0414:30:0021821821221415,008,700
2024-03-0414:13:052182182182180
2024-03-0414:00:0021821821621839,300
2024-03-0413:30:002182182162182,015,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:22:062162162162160
2024-03-0515:00:002182182162161,053,200
2024-03-0514:31:042182182182180
2024-03-0514:00:002182182162163,006,900
2024-03-0513:00:0021621621421650,400
2024-03-0512:00:0000000
2024-03-0511:58:122162162162160
2024-03-0511:37:342182182182180
2024-03-0511:00:002162182162161,428,200
2024-03-0510:51:352162162162160
2024-03-0510:00:002182182162161,081,200
2024-03-0509:58:002162162162160
2024-03-0509:13:032182182182180
2024-03-0509:00:002202202162160
2024-03-0415:10:042142142142140
2024-03-0415:00:00214218214216143,200
2024-03-0414:13:052182182182180
2024-03-0414:00:0021821821221411,455,800
2024-03-0413:00:002182182162182,015,800
2024-03-0412:00:0000000
2024-03-0411:58:532182182182180
2024-03-0411:39:132162162162160
2024-03-0411:00:0021822021621844,600
2024-03-0410:53:572182182182180
2024-03-0410:01:282142142142140
2024-03-0410:00:00216218212218171,900
2024-03-0409:07:252102102102100
2024-03-0409:00:0021622020821812,173,900
2024-03-0116:00:002142142142140
2024-03-0115:00:0021821821421480,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001681681681680
2024-05-0815:35:101671671671670
2024-05-0815:00:00167168164168111,600
2024-05-0814:31:331671671671670
2024-05-0813:43:221661661661660
2024-05-0813:30:0016616816516732,300
2024-05-0812:00:0000000
2024-05-0811:50:071671671671670
2024-05-0811:13:401671671671670
2024-05-0810:30:0016816816516722,300
2024-05-0810:23:271681681681680
2024-05-0809:50:181681681681680
2024-05-0809:03:331681681681680
2024-05-0809:00:00168169164168277,800
2024-05-0716:00:001671671671670
2024-05-0715:00:0016617016516723,600
2024-05-0714:35:081681681681680
2024-05-0713:46:131701701701700
2024-05-0713:30:0016917016716817,800
2024-05-0712:00:0000000
2024-05-0711:49:241711711711710
2024-05-0711:19:431701701701700
2024-05-0710:34:171691691691690
2024-05-0710:30:0016917116617184,300
2024-05-0709:47:541691691691690
2024-05-0709:01:441641641641640
2024-05-0709:00:0016717016416959,100
2024-05-0616:00:0000000
2024-05-0615:12:101701701701700
2024-05-0615:00:00169171168168130,500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00168169164168411,300
2024-05-0709:00:00167171164167216,100
2024-05-0609:00:001651721641682,318,400
2024-05-0309:00:00170171162166108,300
2024-05-0209:00:00164167155166326,300
2024-04-3009:00:0016316716216587,300
2024-04-2909:00:00170170160163471,200
2024-04-2609:00:001711711601652,169,200
2024-04-2509:00:00170170166166166,200
2024-04-2409:00:00173177166166683,300
2024-04-2309:00:00168175166173462,100
2024-04-2209:00:0016317216316789,000
2024-04-1909:00:0016716716416534,800
2024-04-1809:00:0016917016716774,900
2024-04-1709:00:001701741671682,235,100
2024-04-1609:00:00169175163166454,800
2024-04-0509:00:001711761591711,491,400
2024-04-0409:00:001741741401713,241,400
2024-04-0309:00:001751811701702,786,200
2024-04-0209:00:001861871711791,643,300
2024-04-0109:00:0019222618018448,118,600
2024-03-2809:00:001921941771896,699,300
2024-03-2709:00:00195195191192288,100
2024-03-2609:00:00198198192195281,600
2024-03-2509:00:00200200196197582,300
2024-03-2209:00:0019720219519820,176,900
2024-03-2109:00:00200204195197318,800
2024-03-2009:00:002042041981991,726,400
2024-03-1909:00:002002082002022,310,500
2024-03-1809:00:002022061902042,275,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00167171164167216,100
2024-05-0209:00:00164167155166326,300
2024-04-3009:00:0016316716216587,300
2024-04-2909:00:00170170160163471,200
2024-04-2609:00:001711711601652,169,200
2024-04-2509:00:00170170166166166,200
2024-04-2409:00:00173177166166683,300
2024-04-2309:00:00168175166173462,100
2024-04-2209:00:0016317216316789,000
2024-04-1909:00:0016716716416534,800
2024-04-1809:00:0016917016716774,900
2024-04-1709:00:001701741671682,235,100
2024-04-1609:00:00169175163166454,800
2024-04-0509:00:001711761591711,491,400
2024-04-0409:00:001741741401713,241,400
2024-04-0309:00:001751811701702,786,200
2024-04-0209:00:001861871711791,643,300
2024-04-0109:00:0019222618018448,118,600
2024-03-2809:00:001921941771896,699,300
2024-03-2709:00:00195195191192288,100
2024-03-2609:00:00198198192195281,600
2024-03-2509:00:00200200196197582,300
2024-03-2209:00:0019720219519820,176,900
2024-03-2109:00:00200204195197318,800
2024-03-2009:00:002042041981991,726,400
2024-03-1909:00:002002082002022,310,500
2024-03-1809:00:002022061902042,275,400
2024-03-1509:00:002062081992024,933,100
2024-03-1409:00:002122162022063,516,400
2024-03-1309:00:002202242122124,980,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001651721641682,318,400
2024-04-2800:00:00170171155166993,100
2024-04-2100:00:001631771601653,569,800
2024-04-1400:00:001691751631652,799,600
2024-04-0700:00:001711711711710
2024-03-3100:00:0019222614017157,280,900
2024-03-2400:00:002002001771897,851,300
2024-03-1700:00:0020220819019826,808,000
2024-03-1000:00:0022022419920213,429,500
2024-03-0300:00:00216228208220103,869,600
2024-02-2500:00:00190260188214101,246,700
2024-02-1800:00:001942001871923,678,600
2024-02-1100:00:00194212192194779,900
2024-02-0400:00:00198200186197912,200
2024-01-2800:00:001982101742006,682,800
2024-01-2100:00:002262281982008,187,800
2024-01-1400:00:0023024020222824,556,600
2024-01-0700:00:0023225021823226,199,000
2023-12-3100:00:0021223619323424,015,800
2023-12-2400:00:0019822019221218,785,400
2023-12-1700:00:0018022417519844,135,000
2023-12-1000:00:0016518515718123,831,500
2023-12-0300:00:00151190140163190,209,700
2023-11-2600:00:0015515514615210,057,200
2023-11-1900:00:0015516314915514,431,700
2023-11-1200:00:0015916015015510,897,200
2023-11-0500:00:0016316715515912,069,300
2023-10-2900:00:0016717514916335,733,300
2023-10-2200:00:001471701451584,464,500
2023-10-1500:00:0016416412414951,538,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0019222614016564,208,800
2024-02-2900:00:00228228177189158,042,500
2024-01-3100:00:00204260174228104,668,600
2023-12-3100:00:0021225019220085,506,700
2023-11-3000:00:00151224140212279,079,500
2023-10-3100:00:0015817514915180,573,700
2023-09-3000:00:0016118012415493,111,700
2023-08-3100:00:0018018915916128,620,200
2023-07-3100:00:0015321014718052,009,400
2023-06-3000:00:001511601431527,846,400
2023-05-3100:00:001511551381513,936,700
2023-04-3000:00:001591601371513,867,700
2023-03-3100:00:0015616115615931,400
2023-02-2800:00:00160164154162228,800
2023-01-3100:00:00173175166169662,400
2022-12-3100:00:0017122015420221,943,700
2022-11-3000:00:0019619716517014,578,600
2022-10-3100:00:0021221419219617,885,600
2022-09-3000:00:0019923418720889,236,700
2022-08-3100:00:00236246190198105,083,200
2022-07-3100:00:00294294166236297,153,200
2022-06-3000:00:0040047828629432,047,100
2022-05-3100:00:005906154004003,501,100
2022-04-3000:00:005757155355902,695,000
2022-03-3100:00:004807804645759,239,400
2022-02-2800:00:006206204224843,284,300
2022-01-3100:00:006858005756204,234,800
2021-12-3100:00:008759606756854,875,900
2021-11-3000:00:001,8501,85081087516,620,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0019222614016364,121,500
2024-02-2900:00:00228228177189158,042,500
2024-01-3100:00:00204260140165326,919,900
2023-12-3100:00:00212260174189348,217,800
2023-11-3000:00:00151260140228469,254,800
2023-10-3100:00:00158250140200445,159,900
2023-09-3000:00:00161224124212452,764,900
2023-08-3100:00:00180189124151202,305,600
2023-07-3100:00:00153210124154173,741,300
2023-06-3000:00:0015121014316188,476,000
2023-05-3100:00:0015121013818063,792,500
2023-04-3000:00:0015916013715215,650,800
2023-03-3100:00:001591601371517,804,400
2023-02-2800:00:001601641371518,882,000
2023-01-3100:00:0016917213015920,423,900
2022-10-3100:00:0021222015420254,407,900
2022-07-3100:00:00294294166208491,473,100
2022-04-3000:00:0057571528629438,243,200
2022-01-3100:00:0068580042257516,758,500
2021-10-3100:00:001,8702,05067568537,157,000
2021-07-3100:00:009001,8706301,87015,374,700
2021-04-3000:00:002981,09029090045,994,600
2021-01-3100:00:0022431221230042,179,300



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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

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

Free-Counters