for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PBSAPT Paramita Bangun Sarana Tbk
BAUTPT Mitra Angkasa Sejahtera Tbk
BAJAPT Saranacentral Bajatama Tbk
CITAPT Cita Mineral Investindo Tbk
ASJTPT Asuransi Jasa Tania 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


BLUE - PT Berkah Prima Perkasa Tbk

Sector : Technology      Industry : Electronics & Computer Distribution

PT Berkah Prima Perkasa Tbk engages in trading and distribution of printer ink, photo paper, laser toner, cash drawer printers, barcode scanners, POS hardware and system software, thermal paper, system labelling, textile printers under the brand of Blueprint. The company sells inks for printers, including refill inks, cartridge refill inks, sublime inks, art paper inks that can be used for various types of printing needs, such as printing documents, photos, brochures, and design material, as well as master film offsets. It also provides textile printing services. PT Berkah Prima Perkasa Tbk was founded in 2005 and is headquartered in Jakarta Utara, Indonesia.
Stock CodeCompany Name
MTDLPT Metrodata Electronics Tbk
SLISPT Gaya Abadi Sempurna Tbk
GLVAPT Galva Technologies Tbk
LMASPT Limas Indonesia Makmur 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
BLUEPT Berkah Prima Perkasa Tbk (BLUE.JK)2024-02-1940,002Enterprise Value1138,776,000,000000000
BLUEPT Berkah Prima Perkasa Tbk (BLUE.JK)2024-02-1940,001Market Cap2138,776,000,000000000

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
BLUEPT Berkah Prima Perkasa Tbk2024-04-15At close: 03:49PM WIB362366362364362.00 - 366.00362366276.00 - 525.0027652520,90083,930152,152,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-04-12At close: 03:49PM WIB362366362364362.00 - 366.00362366276.00 - 525.0027652520,90084,440152,152,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-04-11At close: 03:49PM WIB362366362364362.00 - 366.00362366276.00 - 525.0027652520,90083,778152,152,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-04-10At close: 03:49PM WIB362366362364362.00 - 366.00362366276.00 - 525.0027652520,90083,760152,152,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-04-05At close: 03:49PM WIB362366362364362.00 - 366.00362366276.00 - 525.0027652520,90087,582152,152,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-04-04At close: 03:42PM WIB358364358362356.00 - 364.00356364276.00 - 525.0027652561,50089,558151,316,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-04-03At close: 04:04PM WIB364364358358356.00 - 364.00356364276.00 - 525.0027652552,60089,381149,644,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-04-02At close: 04:00PM WIB360360366364356.00 - 370.00356370276.00 - 525.00276525159,60088,000152,152,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-04-01At close: 04:00PM WIB360360360360354.00 - 360.00354360276.00 - 525.00276525169,00085,653150,480,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-29At close: 04:14PM WIB364360358360354.00 - 366.00354366276.00 - 525.00276525419,80085,653150,480,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-28At close: 04:14PM WIB364360358360354.00 - 366.00354366276.00 - 525.00276525419,80078,905150,480,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-27At close: 03:45PM WIB36436400364.00 - 372.00364372276.00 - 525.0027652569,20078,636152,152,000,00001328N/A33.00 (9.02%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-26At close: 03:06PM WIB36637000364.00 - 370.00364370276.00 - 525.0027652516,50079,124152,152,000,00001328N/A33.00 (9.02%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-25At close: 02:53PM WIB36636600366.00 - 370.00366370276.00 - 525.0027652521,00080,512152,988,000,00001328N/A33.00 (9.02%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-22At close: 03:32PM WIB364364362366362.00 - 366.00362366276.00 - 525.0027652550,90081,041152,988,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-21At close: 04:00PM WIB3640000.0000 - 0.0000000081,43000028N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-14As of 01:45PM WIB. Market open.362364362364364.00 - 368.00364368276.00 - 525.002765254,70083,392152,152,000,00001328N/A33.00 (9.12%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-13At close: 02:39PM WIB366366362368360.00 - 376.00360376276.00 - 525.00276525268,60080,023151,316,000,00001328N/A33.00 (9.02%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-11At close: 04:00PM WIB362362362366360.00 - 366.00360366276.00 - 525.00276525145,40084,600152,988,000,00001328N/A33.00 (9.02%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-08At close: 04:00PM WIB362362362366360.00 - 366.00360366276.00 - 525.00276525145,40085,720152,988,000,00001328N/A33.00 (9.12%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-05At close: 03:29PM WIB358366358360356.00 - 366.00356366276.00 - 525.0027652540,500102,451150,480,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-04At close: 04:08PM WIB364362358364358.00 - 380.00358380276.00 - 525.00276525106,100100,939149,644,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-03-01At close: 03:37PM WIB366366364366364.00 - 366.00364366276.00 - 525.002765256,900106,546152,152,000,00001328N/A33.00 (9.02%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-02-29At close: 02:24PM WIB364364364366364.00 - 366.00364366276.00 - 525.0027652513,100110,505152,988,000,00001328N/A33.00 (9.07%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-02-28At close: 04:08PM WIB362364364366358.00 - 372.00358372276.00 - 525.00276525145,200109,081152,152,000,00001328N/A33.00 (9.12%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-02-27At close: 03:48PM WIB360362360362358.00 - 362.00358362276.00 - 525.00276525112,100108,189151,316,000,00001328N/A33.00 (9.17%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-02-26At close: 03:33PM WIB366364360362360.00 - 368.00360368276.00 - 525.0027652569,000108,100150,480,000,00001328N/A33.00 (9.02%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk2024-02-23At close: 04:10PM WIB362360364366360.00 - 366.00360366276.00 - 525.0027652533,400108,045152,988,000,00001328N/A33.00 (9.12%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk (BLUE.JK)2024-02-22At close: 04:01PM WIB360358362364358.00 - 364.00358364276.00 - 525.0027652527,700108,061151,316,000,00001328N/A33.00 (9.17%)339Jul 07, 20230
BLUEPT Berkah Prima Perkasa Tbk (BLUE.JK)2024-02-21At close: 04:07PM WIB364360358360358.00 - 364.00358364276.00 - 525.0027652595,000110,486150,480,000,00001328N/A33.00 (9.07%)339Jul 07, 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)
BLUEPT Berkah Prima Perkasa Tbk2024-04-15152,150,000,000152,150,000,00000000000005252763633758493418,000,000038,960,000910000003390000N/AJul 07, 2023N/AN/ADec 31, 2023Dec 31, 20231231319143,080,000,000342-2023,440,000,00016,730,000,00028-9310,670,000,000265,210,000,0006721715,730,000,00011,560,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-04-12152,150,000,000152,150,000,000000000000052527636337484110418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-04-11152,150,000,000152,150,000,000000000000052527636337484110418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-04-10152,150,000,000152,150,000,000000000000052527636337484110418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-04-05149,640,000,000149,640,000,0000000000000525036337490106418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-04-04152,150,000,000152,150,000,0000000000000525036437389106418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-04-03152,150,000,000152,150,000,000000000000052503633738893418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-04-02150,480,000,000150,480,000,000000000000052503633738694418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-04-01150,480,000,000150,480,000,000000000000052503633738694418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-29150,480,000,000150,480,000,00000000000005252763633737954418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-28152,150,000,000152,150,000,000000000000052503633737971418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-27152,990,000,000152,990,000,000000000000052503633727985418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-26152,990,000,000152,990,000,000000000000052503633728186418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-25152,990,000,000152,990,000,00000000000005252763633728186418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-22152,150,000,000152,150,000,000000000000052503633728184418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-21152,150,000,000152,150,000,00000000000005252763633728184418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-14151,320,000,000151,320,000,000000000000052503613708071418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-13152,990,000,000152,990,000,000000000000052503613707971418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-11152,990,000,000152,990,000,00000000000005252763613708771418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-08151,320,000,000151,320,000,00000000000005252763613708660418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-05152,150,000,000152,150,000,0000000000000525036036810162418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-04152,150,000,000152,150,000,000000000000052527636036810162418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-03-01152,990,000,000152,990,000,000000000000052527636036810764418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-02-29152,150,000,000152,150,000,00000000000232752527635936711168418,000,000424,970,00038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-02-28151,320,000,000151,320,000,000000000002328525035936710864418,000,000424,970,00038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-02-27150,480,000,000150,480,000,0000000000000525035936610865418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk2024-02-26152,990,000,000152,990,000,0000000000000525035936610865418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk (BLUE.JK)2024-02-23151,320,000,000151,320,000,0000000000000525035836610897418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk (BLUE.JK)2024-02-22150,480,000,000150,480,000,00000000000222452527635836610897418,000,000434,720,00038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000
BLUEPT Berkah Prima Perkasa Tbk (BLUE.JK)2024-02-21152,150,000,000152,150,000,000000000000052527635836511089418,000,000038,960,0009100000033933900N/AJul 07, 2023N/AN/ADec 31, 2022Sep 30, 202313211521143,840,000,0003444026,370,000,00019,030,000,00028353,590,000,000900721719,530,000,0009,340,000,000


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
2024-03-0515:28:00360360360360100
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
2024-03-0515:11:193563563563560
2024-03-0515:10:003583583563566,000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:003603603603601,300
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
2024-03-0515:15:0000000
2024-03-0515:11:193563563563560
2024-03-0515:10:003583583563566,000
2024-03-0515:05:003603603603601,300
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:34:193603603603600
2024-03-0514:30:003603603603601,100
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:11:193563563563560
2024-03-0515:00:003603603563567,300
2024-03-0514:45:0000000
2024-03-0514:34:193603603603600
2024-03-0514:30:003603603603601,100
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
2024-03-0511:17:083603603603600
2024-03-0511:15:00360360360360400
2024-03-0511:00:00360360360360600
2024-03-0510:45:0000000
2024-03-0510:32:293583583583580
2024-03-0510:30:00360360358358200
2024-03-0510:15:00360360360360300
2024-03-0510:00:0000000
2024-03-0509:47:323583583583580
2024-03-0509:45:003583583583583,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:11:193563563563560
2024-03-0515:00:003603603563567,300
2024-03-0514:34:193603603603600
2024-03-0514:30:003603603603601,100
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
2024-03-0511:17:083603603603600
2024-03-0511:00:003603603603601,000
2024-03-0510:32:293583583583580
2024-03-0510:30:00360360358358200
2024-03-0510:00:00360360360360300
2024-03-0509:47:323583583583580
2024-03-0509:30:0035635835635813,700
2024-03-0509:11:083663663663660
2024-03-0509:00:0036636635635616,800
2024-03-0415:30:0036036035835812,800
2024-03-0415:05:373603603603600
2024-03-0415:00:0036236236036027,500
2024-03-0414:30:00360360360360100
2024-03-0414:04:273623623623620
2024-03-0414:00:0036438036036445,600
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:11:193563563563560
2024-03-0515:00:003603603563567,300
2024-03-0514:34:193603603603600
2024-03-0514:00:003603603603601,100
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:17:083603603603600
2024-03-0511:00:003603603603601,000
2024-03-0510:32:293583583583580
2024-03-0510:00:00360360358358500
2024-03-0509:47:323583583583580
2024-03-0509:11:083663663663660
2024-03-0509:00:003663663563580
2024-03-0415:05:373603603603600
2024-03-0415:00:0036236235835840,300
2024-03-0414:04:273623623623620
2024-03-0414:00:0036438036036045,700
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:43:123643643643640
2024-03-0411:00:003643643643642,000
2024-03-0410:31:313663663663660
2024-03-0410:00:00362366362366800
2024-03-0409:00:0000000
2024-03-0115:37:113643643643640
2024-03-0115:00:00364364364364700
2024-03-0114:44:133643643643640
2024-03-0114:00:003663663643643,000
2024-03-0113:00:0000000
2024-03-0112:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003323323323320
2024-05-0815:07:283323323323320
2024-05-0815:00:0033233233233213,700
2024-05-0814:30:053323323323320
2024-05-0813:33:593323323323320
2024-05-0813:30:0033233433233419,000
2024-05-0812:00:0000000
2024-05-0810:57:133323323323320
2024-05-0810:31:363343343343340
2024-05-0810:30:003343343323321,200
2024-05-0809:52:303343343343340
2024-05-0809:06:393363363363360
2024-05-0809:00:003363363323327,400
2024-05-0715:00:003343343343342,300
2024-05-0714:45:363343343343340
2024-05-0713:32:123323323323320
2024-05-0713:30:003323343323347,000
2024-05-0712:00:0000000
2024-05-0711:57:413343343343340
2024-05-0711:17:143343343343340
2024-05-0710:30:293363363363360
2024-05-0710:30:0033633633233426,100
2024-05-0709:39:303323323323320
2024-05-0709:00:0033433433233428,400
2024-05-0615:00:0000000
2024-05-0614:51:213323323323320
2024-05-0614:35:193323323323320
2024-05-0613:41:213323323323320
2024-05-0613:30:0033233433033220,100
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0033633633233241,200
2024-05-0709:00:0033433633233454,500
2024-05-0609:00:0033233432833249,000
2024-05-0309:00:00330334324334116,700
2024-05-0209:00:00356356310326513,900
2024-04-3009:00:003503563503563,000
2024-04-2909:00:0035035234835015,200
2024-04-2609:00:0035835835035034,000
2024-04-2509:00:0035435435035016,800
2024-04-2409:00:0035835835435618,800
2024-04-2309:00:0036236234035658,200
2024-04-2209:00:0036036035436046,900
2024-04-1909:00:00370370350354141,200
2024-04-1809:00:0036036835436281,900
2024-04-1709:00:00356362354360202,800
2024-04-1609:00:00364368356356188,600
2024-04-0509:00:0036636636236420,900
2024-04-0409:00:0036436435636261,500
2024-04-0309:00:0036436435635852,600
2024-04-0209:00:00360370356364159,600
2024-04-0109:00:00360360354360169,000
2024-03-2809:00:00360366354360419,800
2024-03-2709:00:0036437236436469,200
2024-03-2609:00:0037037036436416,500
2024-03-2509:00:0037037036636621,000
2024-03-2209:00:0036436636236650,900
2024-03-2109:00:0036036436036469,900
2024-03-2009:00:0036036436036431,200
2024-03-1909:00:0036236436036453,600
2024-03-1809:00:0036836836036431,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0033433633233454,500
2024-05-0309:00:00330334324334116,700
2024-05-0209:00:00356356310326513,900
2024-04-3009:00:003503563503563,000
2024-04-2909:00:0035035234835015,200
2024-04-2609:00:0035835835035034,000
2024-04-2509:00:0035435435035016,800
2024-04-2409:00:0035835835435618,800
2024-04-2309:00:0036236234035658,200
2024-04-2209:00:0036036035436046,900
2024-04-1909:00:00370370350354141,200
2024-04-1809:00:0036036835436281,900
2024-04-1709:00:00356362354360202,800
2024-04-1609:00:00364368356356188,600
2024-04-0509:00:0036636636236420,900
2024-04-0409:00:0036436435636261,500
2024-04-0309:00:0036436435635852,600
2024-04-0209:00:00360370356364159,600
2024-04-0109:00:00360360354360169,000
2024-03-2809:00:00360366354360419,800
2024-03-2709:00:0036437236436469,200
2024-03-2609:00:0037037036436416,500
2024-03-2509:00:0037037036636621,000
2024-03-2209:00:0036436636236650,900
2024-03-2109:00:0036036436036469,900
2024-03-2009:00:0036036436036431,200
2024-03-1909:00:0036236436036453,600
2024-03-1809:00:0036836836036431,900
2024-03-1509:00:00370372358364174,400
2024-03-1409:00:0036436836036025,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0033233432833249,000
2024-04-2800:00:00350356310334648,800
2024-04-2100:00:00360362340350174,700
2024-04-1400:00:00364370350354614,500
2024-04-0700:00:003643643643640
2024-03-3100:00:00360370354364463,600
2024-03-2400:00:00370372354360526,500
2024-03-1700:00:00368368360366237,500
2024-03-1000:00:00366376358364468,800
2024-03-0300:00:00362380356366362,700
2024-02-2500:00:00364372358364346,300
2024-02-1800:00:00368368358366273,300
2024-02-1100:00:00358374358366300,000
2024-02-0400:00:00368374356360458,600
2024-01-2800:00:00368370360368175,900
2024-01-2100:00:00364374356368388,400
2024-01-1400:00:00364366354364558,200
2024-01-0700:00:00358378356362540,900
2023-12-3100:00:00348364344364330,800
2023-12-2400:00:00348350342348147,800
2023-12-1700:00:00356360336348495,600
2023-12-1000:00:00364364334356738,700
2023-12-0300:00:003703763403641,432,100
2023-11-2600:00:00370374358364537,600
2023-11-1900:00:00374376364368406,600
2023-11-1200:00:00374384362374215,400
2023-11-0500:00:00372382350372832,900
2023-10-2900:00:00386390360372462,300
2023-10-2200:00:00380390376386387,000
2023-10-1500:00:00394394378382373,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00356356310326513,900
2024-03-3100:00:003603703403561,271,000
2024-02-2900:00:003663803543601,602,400
2024-01-3100:00:003663743563661,385,600
2023-12-3100:00:003483783443661,979,900
2023-11-3000:00:003683763343483,087,300
2023-10-3100:00:003783843503641,887,500
2023-09-3000:00:003824063683782,536,500
2023-08-3100:00:004044123723803,390,700
2023-07-3100:00:0037052536640413,358,800
2023-06-3000:00:0033640833637021,059,100
2023-05-3100:00:003103483023326,208,400
2023-04-3000:00:002883322763104,300,800
2023-03-3100:00:00286288282288229,500
2023-02-2800:00:00290290284286148,600
2023-01-3100:00:00298298290292187,800
2022-12-3100:00:002943042682884,391,100
2022-11-3000:00:002943062842922,592,600
2022-10-3100:00:002863142842924,686,900
2022-09-3000:00:002942942802862,206,700
2022-08-3100:00:002863122822866,791,900
2022-07-3100:00:002883082802867,909,200
2022-06-3000:00:002803102782888,949,900
2022-05-3100:00:0028243027828090,494,300
2022-04-3000:00:002762842682825,833,400
2022-03-3100:00:002902982702763,631,300
2022-02-2800:00:003603622782903,850,000
2022-01-3100:00:003643803503541,394,000
2021-12-3100:00:0028045028036416,727,800
2021-11-3000:00:007257253003009,889,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00356356310326513,900
2024-03-3100:00:003603703403501,268,000
2024-02-2900:00:003663803543601,602,400
2024-01-3100:00:003663803403564,259,000
2023-12-3100:00:003483803443604,967,900
2023-11-3000:00:003683783343666,452,800
2023-10-3100:00:003783843343666,954,700
2023-09-3000:00:003824063343487,511,300
2023-08-3100:00:004044123503647,814,700
2023-07-3100:00:0037052536637819,286,000
2023-06-3000:00:0033652533638037,808,600
2023-05-3100:00:0031052530240440,626,300
2023-04-3000:00:0028840827637031,568,300
2023-03-3100:00:0028834827633210,653,400
2023-02-2800:00:002903322763106,044,600
2023-01-3100:00:002923002782882,767,100
2022-10-3100:00:0028631426828811,670,600
2022-07-3100:00:0028831228028616,907,800
2022-04-3000:00:00276430268288105,277,600
2022-01-3100:00:003643802702768,875,300
2021-10-3100:00:0078082528036430,110,700
2021-07-3100:00:006907956807809,678,100
2021-04-3000:00:006557306456906,317,500
2021-01-3100:00:006907156556556,507,300



Dividends Amount

DateTimeAmount
2023-07-0709:00:0033
2022-06-1409:00:0017
2021-07-0609:00:0038
2019-09-2709:00:008

Dividends Yields

YearDistributionTotal AmountYields
20231335.04 %
20221172.60 %
20211385.80 %
2019181.15 %

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