for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AXIOPT Tera Data Indonusa Tbk
DPNSPT Duta Pertiwi Nusantara Tbk
BAIK PT Bersama Mencapai Puncak Tbk.
CLEOPT Sariguna Primatirta Tbk
POLYPT Asia Pacific Fibers 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


BIMA - PT Primarindo Asia Infrastructure Tbk.

Sector : Consumer Cyclical      Industry : Footwear & Accessories

PT Primarindo Asia Infrastructure Tbk. engages in the production and marketing of sports/casual shoes under the Tomkins brand name in Indonesia and internationally. It offers shoes for footwear, sports shoes, and leather and artificial leather industry. The company also exports its products. The company was formerly known as PT Bintang Kharisma Tbk and changed its name to PT Primarindo Asia Infrastructure Tbk. in 1997. The company was founded in 1988 and is headquartered in Jakarta, Indonesia. PT Primarindo Asia Infrastructure Tbk. is a subsidiary of PT. Golden Lestari.
Stock CodeCompany Name
BATAPT Sepatu Bata 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
BIMAPT Primarindo Asia Infrastructure Tbk. (BIMA.JK)2024-02-1940,002Enterprise Value148,045,881,564000000
BIMAPT Primarindo Asia Infrastructure Tbk. (BIMA.JK)2024-02-1940,001Market Cap248,045,881,564000000

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
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-15At close: 04:10PM WIB8179818279.00 - 101.007910166.00 - 165.006616537,173,6003,648,87549,262,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-12At close: 04:10PM WIB8179818279.00 - 101.007910164.00 - 165.006416537,173,6004,101,92249,262,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-11At close: 04:10PM WIB8179818279.00 - 101.007910164.00 - 165.006416537,173,6004,067,13849,262,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-10At close: 04:10PM WIB8179818279.00 - 101.007910164.00 - 165.006416537,173,6004,174,62349,262,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-05At close: 04:10PM WIB8179858079.00 - 101.007910164.00 - 165.006416537,173,6003,685,71349,262,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-04At close: 04:00PM WIB8182818181.00 - 82.00818264.00 - 165.0064165339,6004,006,32049,262,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-03At close: 04:00PM WIB8073818173.00 - 81.00738164.00 - 165.0064165368,9004,288,24449,262,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-02At close: 04:00PM WIB8174808074.00 - 83.00748364.00 - 165.0064165483,4004,498,77548,654,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-01At close: 04:06PM WIB8275838175.00 - 85.00758564.00 - 165.0064165497,7004,493,91249,262,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-29At close: 04:14PM WIB8478838378.00 - 86.00788664.00 - 165.0064165794,9004,493,91249,870,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-28At close: 04:14PM WIB8478838378.00 - 86.00788663.00 - 165.0063165794,9004,481,04849,870,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-27At close: 04:00PM WIB8477858577.00 - 87.00778763.00 - 165.0063165689,5004,396,74451,087,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-26At close: 04:10PM WIB86800080.00 - 86.00808663.00 - 165.00631651,004,1004,399,24451,087,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-25At close: 04:07PM WIB8580868880.00 - 88.00808863.00 - 165.00631653,298,4004,476,42452,303,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-22At close: 04:11PM WIB9292858684.00 - 93.00849357.00 - 165.00571653,447,9004,494,80851,695,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-21At close: 04:12PM WIB820000.0000 - 0.000000003,419,439000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-14As of 01:50PM WIB. Market open.8586848685.00 - 87.00858756.00 - 165.0056165522,4003,271,30752,303,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-13At close: 04:10PM WIB8787848785.00 - 87.00858756.00 - 165.005616548,3003,290,92151,695,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-11At close: 04:00PM WIB8888858786.00 - 88.00868856.00 - 165.005616526,7003,385,51552,911,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-08At close: 04:00PM WIB8888858786.00 - 88.00868856.00 - 165.005616526,7003,392,05652,911,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-05At close: 03:48PM WIB8787858683.00 - 87.00838756.00 - 165.0056165149,8003,411,10552,303,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-04At close: 04:00PM WIB8788868786.00 - 88.00868856.00 - 165.005616538,0003,413,53452,911,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-01At close: 04:00PM WIB8887878887.00 - 90.00879056.00 - 165.005616577,2003,415,48752,911,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-29As of 11:13AM WIB. Market open.8990878985.00 - 90.00859056.00 - 165.005616567,8003,367,80053,519,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-28At close: 04:00PM WIB8989888987.00 - 90.00879056.00 - 165.005616540,7003,379,78354,128,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-27At close: 04:03PM WIB8989888989.00 - 90.00899056.00 - 165.005616525,8003,391,36954,128,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-26At close: 04:03PM WIB9191888987.00 - 91.00879156.00 - 165.00561651,221,3003,375,67154,128,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-23At close: 04:00PM WIB8989899189.00 - 92.00899256.00 - 165.0056165101,5003,376,72355,344,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk. (BIMA.JK)2024-02-22At close: 03:41PM WIB9092899088.00 - 92.00889256.00 - 165.005616538,8003,392,00154,128,000,00000-33N/AN/A (N/A)00N/A0
BIMAPT Primarindo Asia Infrastructure Tbk. (BIMA.JK)2024-02-21At close: 04:12PM WIB8790899088.00 - 93.00889356.00 - 165.0056165342,0003,395,24754,736,000,00000-33N/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)
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-1549,260,000,00049,260,000,00000000000001656686934,100,0007,770,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2023Dec 31, 2023-5-18-1-691,390,000,000150-190-4,690,000,000-4,610,000,000-330557,850,0001116,910,000,0001471131-1,790,000,000173,400,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-1249,260,000,00049,260,000,00000000000001656487934,070,0005,760,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-1149,260,000,00049,260,000,00000000000001656487934,170,0005,760,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-1049,260,000,00049,260,000,00000000000001656487934,170,0005,760,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-0549,260,000,00049,260,000,0000000000000165088934,010,0007,110,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-0448,650,000,00048,650,000,0000000000000165088934,290,0007,100,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-0348,650,000,00048,650,000,0000000000000165089934,500,0007,100,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-0249,260,000,00049,260,000,0000000000000165089934,490,0008,070,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-04-0149,870,000,00049,870,000,0000000000000165089934,490,0008,070,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-2949,870,000,00049,870,000,00000000000001656390934,480,0008,050,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-2851,090,000,00051,090,000,0000000000000165090934,400,0007,550,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-2751,690,000,00051,690,000,0000000000000165090944,400,0008,390,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-2651,690,000,00051,690,000,0000000000000165090934,480,0009,440,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-2551,690,000,00051,690,000,00000000000001656390934,480,0009,440,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-2255,950,000,00055,950,000,0000000000000165090933,420,0001,480,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-2149,870,000,00049,870,000,00000000000001655790933,420,0001,480,000608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-1451,690,000,00051,690,000,0000000000000165092933,290,00074608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-1352,910,000,00052,910,000,0000000000000165092933,250,000184608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-1152,910,000,00052,910,000,00000000000001655692933,340,000184608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-0853,520,000,00053,520,000,00000000000001655692933,390,000191608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-0552,910,000,00052,910,000,0000000000000165092933,410,000233608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-0452,910,000,00052,910,000,00000000000001655692933,410,000233608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-03-0153,520,000,00053,520,000,00000000000001655692933,420,000233608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-2954,130,000,00054,130,000,00000000000-1281655692933,370,000254608,180,000621,400,000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-2854,130,000,00054,130,000,00000000000-228165092933,390,000263608,180,000621,400,000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-2754,130,000,00054,130,000,0000000000000165092923,380,000155608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk.2024-02-2655,340,000,00055,340,000,0000000000000165092923,380,000155608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk. (BIMA.JK)2024-02-2354,130,000,00054,130,000,0000000000000165092923,390,000179608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk. (BIMA.JK)2024-02-2254,740,000,00054,740,000,00000000000-2241655692923,390,000179608,180,000621,400,000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000
BIMAPT Primarindo Asia Infrastructure Tbk. (BIMA.JK)2024-02-2152,910,000,00052,910,000,00000000000001655692923,400,000229608,180,0000087000000000000N/AN/A2:1Aug 29, 2016Dec 31, 2022Sep 30, 2023-101-195,840,000,000158-4005,360,000,000-1,100,000,000-3302,420,000,0004118,490,000,0001411139-9,850,000,0007,190,000,000


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
2024-03-0515:48:00868686860
2024-03-0515:47:0000000
2024-03-0515:46:00848484849,000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:00848484843,100
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
2024-03-0515:48:00868686860
2024-03-0515:46:00848484849,000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:00848484843,100
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
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:09:09858585850
2024-03-0515:08:0085858585500
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
2024-03-0515:45:00848484849,000
2024-03-0515:40:00848484843,100
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:09:09858585850
2024-03-0515:05:0085858585500
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:00868686861,200
2024-03-0514:35:0000000
2024-03-0514:32:20868686860
2024-03-0514:30:00868686861,500
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:008585838365,400
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00848484849,000
2024-03-0515:30:00848484843,100
2024-03-0515:15:0000000
2024-03-0515:09:09858585850
2024-03-0515:00:0085858585500
2024-03-0514:45:0000000
2024-03-0514:32:20868686860
2024-03-0514:30:00868686862,700
2024-03-0514:15:0000000
2024-03-0514:00:008585838365,400
2024-03-0513:45:0000000
2024-03-0513:30:00878786861,200
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
2024-03-0511:56:19878787870
2024-03-0511:45:0085878587500
2024-03-0511:30:22848484840
2024-03-0511:30:008686848444,400
2024-03-0511:15:0000000
2024-03-0511:00:0087878787700
2024-03-0510:51:53878787870
2024-03-0510:45:00878787872,300
2024-03-0510:30:0087878686700
2024-03-0510:15:0087878787100
2024-03-0510:02:12868686860
2024-03-0510:00:008687868722,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:008484848412,100
2024-03-0515:09:09858585850
2024-03-0515:00:0085858585500
2024-03-0514:32:20868686860
2024-03-0514:30:00868686862,700
2024-03-0514:00:008585838365,400
2024-03-0513:30:00878786861,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:56:19878787870
2024-03-0511:30:22848484840
2024-03-0511:30:008687848744,900
2024-03-0511:00:0087878787700
2024-03-0510:51:53878787870
2024-03-0510:30:00878786873,000
2024-03-0510:02:12868686860
2024-03-0510:00:008687868722,100
2024-03-0509:30:0000000
2024-03-0509:04:03878787870
2024-03-0509:00:00878786864,700
2024-03-0415:30:00868686865,000
2024-03-0415:06:58868686860
2024-03-0415:00:00868686867,700
2024-03-0414:30:0086868686100
2024-03-0414:14:11868686860
2024-03-0414:00:00868686866,000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:09:09858585850
2024-03-0515:00:008585848412,600
2024-03-0514:32:20868686860
2024-03-0514:00:008586838668,100
2024-03-0513:00:00878786861,200
2024-03-0512:00:0000000
2024-03-0511:56:19878787870
2024-03-0511:30:22848484840
2024-03-0511:00:008787848745,600
2024-03-0510:51:53878787870
2024-03-0510:02:12868686860
2024-03-0510:00:008687868717,500
2024-03-0509:04:03878787870
2024-03-0509:00:00878786860
2024-03-0415:06:58868686860
2024-03-0415:00:008686868612,700
2024-03-0414:14:11868686860
2024-03-0414:00:00868686866,100
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:21:53868686860
2024-03-0411:00:00868686861,000
2024-03-0410:47:19878787870
2024-03-0410:00:21878787870
2024-03-0410:00:008787878712,700
2024-03-0409:00:17888888880
2024-03-0409:00:00888887870
2024-03-0116:00:00878787870
2024-03-0115:00:0000000
2024-03-0114:41:56888888880

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00797979790
2024-05-0815:37:42808080800
2024-05-0815:00:0078807879821,600
2024-05-0814:41:39797979790
2024-05-0813:48:45818181810
2024-05-0813:30:0079817879954,600
2024-05-0812:00:0000000
2024-05-0811:58:22787878780
2024-05-0811:06:58797979790
2024-05-0810:37:54787878780
2024-05-0810:30:0078797878263,300
2024-05-0809:54:08787878780
2024-05-0809:07:47808080800
2024-05-0809:00:0080807778948,900
2024-05-0716:00:0000000
2024-05-0715:00:0080817980424,100
2024-05-0714:54:28808080800
2024-05-0713:58:42808080800
2024-05-0713:30:0081817980984,800
2024-05-0712:00:0000000
2024-05-0711:59:54818181810
2024-05-0711:19:58818181810
2024-05-0710:32:06828282820
2024-05-0710:30:0080828081489,200
2024-05-0709:51:06818181810
2024-05-0709:08:14828282820
2024-05-0709:00:00858780801,190,100
2024-05-0616:00:0000000
2024-05-0615:16:41919191910
2024-05-0615:00:00939683848,335,400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00808177792,917,700
2024-05-0709:00:00858779803,982,100
2024-05-0609:00:0080106788481,237,900
2024-05-0309:00:0079847981539,700
2024-05-0209:00:0081817879495,300
2024-04-3009:00:0080827980347,900
2024-04-2909:00:0083857980636,500
2024-04-2609:00:0084868383475,500
2024-04-2509:00:0084868383833,200
2024-04-2409:00:0085878283702,500
2024-04-2309:00:00868883851,191,800
2024-04-2209:00:0083868385400,600
2024-04-1909:00:0085858384337,200
2024-04-1809:00:00838682841,175,700
2024-04-1709:00:00838582831,709,600
2024-04-1609:00:00828681821,226,300
2024-04-0509:00:0079101798137,173,600
2024-04-0409:00:0082828181339,500
2024-04-0309:00:0073817381368,900
2024-04-0209:00:0074837480483,400
2024-04-0109:00:0075857581502,700
2024-03-2809:00:0078867882794,900
2024-03-2709:00:0077877784689,500
2024-03-2609:00:00868680841,004,100
2024-03-2509:00:00888880863,298,400
2024-03-2209:00:00929384853,446,900
2024-03-2109:00:0081110819260,323,500
2024-03-2009:00:0082838082144,300
2024-03-1909:00:0082837982269,900
2024-03-1809:00:0084847882534,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00858779803,982,100
2024-05-0309:00:0079847981539,700
2024-05-0209:00:0081817879495,300
2024-04-3009:00:0080827980347,900
2024-04-2909:00:0083857980636,500
2024-04-2609:00:0084868383475,500
2024-04-2509:00:0084868383833,200
2024-04-2409:00:0085878283702,500
2024-04-2309:00:00868883851,191,800
2024-04-2209:00:0083868385400,600
2024-04-1909:00:0085858384337,200
2024-04-1809:00:00838682841,175,700
2024-04-1709:00:00838582831,709,600
2024-04-1609:00:00828681821,226,300
2024-04-0509:00:0079101798137,173,600
2024-04-0409:00:0082828181339,500
2024-04-0309:00:0073817381368,900
2024-04-0209:00:0074837480483,400
2024-04-0109:00:0075857581502,700
2024-03-2809:00:0078867882794,900
2024-03-2709:00:0077877784689,500
2024-03-2609:00:00868680841,004,100
2024-03-2509:00:00888880863,298,400
2024-03-2209:00:00929384853,446,900
2024-03-2109:00:0081110819260,323,500
2024-03-2009:00:0082838082144,300
2024-03-1909:00:0082837982269,900
2024-03-1809:00:0084847882534,600
2024-03-1509:00:008599838310,239,500
2024-03-1409:00:0086878585523,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0080106788481,237,900
2024-04-2800:00:00838578812,019,400
2024-04-2100:00:00838882833,603,600
2024-04-1400:00:00828681844,448,800
2024-04-0700:00:00818181810
2024-03-3100:00:0075101738138,868,100
2024-03-2400:00:00888877825,786,900
2024-03-1700:00:0084110788564,719,200
2024-03-1000:00:008799838310,811,100
2024-03-0300:00:0088918387337,000
2024-02-2500:00:00919185871,501,700
2024-02-1800:00:0085938591826,200
2024-02-1100:00:0083938291586,900
2024-02-0400:00:0083938389517,400
2024-01-2800:00:00899681905,264,500
2024-01-2100:00:00949990954,796,100
2024-01-1400:00:0096117929687,488,700
2024-01-0700:00:00100108929529,441,200
2023-12-3100:00:00901238410148,570,000
2023-12-2400:00:0090958290296,200
2023-12-1700:00:00859280903,017,900
2023-12-1000:00:0096109819114,122,200
2023-12-0300:00:00959790951,746,500
2023-11-2600:00:0010410490952,490,800
2023-11-1900:00:00104106961003,993,700
2023-11-1200:00:0011712310210412,884,200
2023-11-0500:00:0012716111311444,559,800
2023-10-2900:00:001351461271276,633,800
2023-10-2200:00:0016516513413533,159,700
2023-10-1500:00:0011816211815047,530,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0081817879495,300
2024-03-3100:00:0075101738047,904,900
2024-02-2900:00:0087110778281,731,400
2024-01-3100:00:00819381886,477,100
2023-12-3100:00:00901238487172,438,400
2023-11-3000:00:0090109809019,668,700
2023-10-3100:00:00135161919666,200,300
2023-09-3000:00:008516580135149,418,900
2023-08-3100:00:00919478851,269,600
2023-07-3100:00:00889773847,042,000
2023-06-3000:00:009199778144,167,100
2023-05-3100:00:007497718417,536,200
2023-04-3000:00:00748366742,732,200
2023-03-3100:00:007575676916,500
2023-02-2800:00:0073736570628,400
2023-01-3100:00:0092958991371,900
2022-12-3100:00:0011712390938,131,500
2022-11-3000:00:0015615611111715,291,400
2022-10-3100:00:00240246149151202,706,600
2022-09-3000:00:0015123814723896,134,100
2022-08-3100:00:00282300155161118,458,700
2022-07-3100:00:00228368212284502,489,300
2022-06-3000:00:0023625822023657,483,100
2022-05-3100:00:00252360240250718,749,700
2022-04-3000:00:00310330244252312,970,100
2022-03-3100:00:00202322194310592,221,100
2022-02-2800:00:00230276200202107,387,700
2022-01-3100:00:00284308224230146,155,900
2021-12-3100:00:002363722142841,026,999,200
2021-11-3000:00:00175288166246689,980,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0081817879495,300
2024-03-3100:00:0075101738047,557,000
2024-02-2900:00:0087110778281,731,400
2024-01-3100:00:00811107380136,113,400
2023-12-3100:00:00901237782260,646,900
2023-11-3000:00:00901238088198,584,200
2023-10-3100:00:001351618087258,307,400
2023-09-3000:00:00851658090235,287,900
2023-08-3100:00:00911657896216,888,800
2023-07-3100:00:008816573135157,730,500
2023-06-3000:00:009199738552,478,700
2023-05-3100:00:007499718468,745,300
2023-04-3000:00:007499668164,435,500
2023-03-3100:00:006997668420,591,400
2023-02-2800:00:007383647411,855,400
2023-01-3100:00:009499566913,171,700
2022-10-3100:00:002402469093226,129,500
2022-07-3100:00:00228368147238717,082,100
2022-04-3000:00:003103602202361,089,202,900
2022-01-3100:00:00284322194310845,764,700
2021-10-3100:00:002063721662842,024,822,100
2021-07-3100:00:0097244862063,275,188,700
2021-04-3000:00:00791785397829,818,500
2021-01-3100:00:00501045078302,498,000



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2016-08-2909:00:00212:1
2016-08-2609:00:00212:1

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

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

Free-Counters