for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PNBSPT Bank Panin Dubai Syariah Tbk
FRENPT Smartfren Telecom Tbk
KDTNPT Puri Sentul Permai Tbk
MAXIPT Maxindo Karya Anugerah Tbk
BDMNPT Bank Danamon Indonesia Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


BMBL - PT Lavender Bina Cendikia Tbk

Sector : Consumer Defensive      Industry : Education & Training Services

PT Lavender Bina Cendikia Tbk provides private tutoring education and counseling services. The company was founded in 2013 and is based in Depok, Indonesia.
Stock CodeCompany Name
IDEAPT Idea Indonesia Akademi 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
BMBLPT Lavender Bina Cendikia Tbk (BMBL.JK)2024-02-1940,002Enterprise Value18,240,647,960000000
BMBLPT Lavender Bina Cendikia Tbk (BMBL.JK)2024-02-1940,001Market Cap28,240,647,960000000

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
BMBLPT Lavender Bina Cendikia Tbk2024-04-15At close: 04:00PM WIB77787.00 - 8.00786.00 - 61.00661440,7008,875,0097,211,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-04-12At close: 04:00PM WIB77787.00 - 8.00786.00 - 61.00661440,7008,710,6577,211,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-04-11At close: 04:00PM WIB77787.00 - 8.00786.00 - 61.00661440,7008,554,5017,211,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-04-10At close: 04:00PM WIB77787.00 - 8.00786.00 - 61.00661440,7008,419,7257,211,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-04-05At close: 04:00PM WIB77877.00 - 8.00786.00 - 61.00661440,7008,137,2157,211,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-04-04At close: 04:10PM WIB77776.00 - 8.00686.00 - 61.006615,816,9008,054,4798,241,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-04-03At close: 04:00PM WIB88877.00 - 8.00787.00 - 65.0076535,986,7007,436,4177,211,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-04-02At close: 04:10PM WIB991088.00 - 10.008108.00 - 71.0087153,108,4006,548,5988,241,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-04-01At close: 04:00PM WIB1010999.00 - 10.009109.00 - 76.0097627,445,1006,108,7419,271,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-29At close: 03:19PM WIB1110101010.00 - 11.00101110.00 - 76.00107615,498,6006,108,74110,301,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-28At close: 03:19PM WIB1110101010.00 - 11.00101110.00 - 80.00108015,498,6005,915,83610,301,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-27At close: 04:13PM WIB12110011.00 - 11.00111111.00 - 80.0011807,691,6005,921,20811,331,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-26At close: 03:25PM WIB13130012.00 - 13.00121312.00 - 80.00128019,788,4005,942,56212,361,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-25At close: 04:00PM WIB14140013.00 - 14.00131413.00 - 80.00138045,820,3006,046,81713,391,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-22At close: 04:00PM WIB1515141414.00 - 15.00141514.00 - 80.00148044,344,7005,365,44114,421,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-21At close: 04:05PM WIB160000.0000 - 0.000000004,682,7750000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-14As of 01:42PM WIB. Market open.1818181918.00 - 19.00181917.00 - 80.00178011,6002,247,37518,541,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-13At close: 04:00PM WIB1818171817.00 - 19.00171917.00 - 80.0017801,775,8002,546,39118,541,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-11At close: 04:07PM WIB191801918.00 - 19.00181917.00 - 80.0017801,376,8002,493,06218,541,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-08At close: 04:07PM WIB191801918.00 - 19.00181917.00 - 80.0017801,376,8002,496,37518,541,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-05At close: 03:48PM WIB1918181918.00 - 19.00181917.00 - 80.00178087,7002,522,18119,572,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-04At close: 03:32PM WIB181818018.00 - 19.00181917.00 - 80.001780633,2002,514,72219,572,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-03-01At close: 04:00PM WIB2020181918.00 - 20.00182017.00 - 80.0017802,085,8002,505,73418,541,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-02-29At close: 03:15PM WIB1919191919.00 - 20.00192017.00 - 80.001780106,2002,581,82220,602,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-02-28At close: 04:00PM WIB1919192018.00 - 20.00182017.00 - 80.00178049,7002,604,72819,572,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-02-27At close: 04:10PM WIB2020181918.00 - 20.00182017.00 - 80.0017801,270,2002,881,85519,572,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-02-26At close: 04:01PM WIB1919192018.00 - 20.00182017.00 - 80.001780360,1002,986,61120,602,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk2024-02-23At close: 03:48PM WIB1920181918.00 - 20.00182017.00 - 80.0017805,103,7002,913,93519,572,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk (BMBL.JK)2024-02-22At close: 04:00PM WIB192019019.00 - 20.00192017.00 - 80.00178077,1002,913,17619,572,000,000000N/AN/A (N/A)00N/A0
BMBLPT Lavender Bina Cendikia Tbk (BMBL.JK)2024-02-21At close: 04:00PM WIB202019019.00 - 20.00192017.00 - 80.001780108,3002,911,84719,572,000,000000N/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)
BMBLPT Lavender Bina Cendikia Tbk2024-04-157,210,000,0007,210,000,000000000000061617268,710,00016,270,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-04-127,210,000,0007,210,000,000000000000061617268,550,00016,270,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-04-117,210,000,0007,210,000,000000000000061617268,420,00016,270,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-04-107,210,000,0007,210,000,000000000000061617268,420,00016,270,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-04-057,210,000,0007,210,000,000000000000061018278,050,00029,080,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-04-048,240,000,0008,240,000,000000000000065018277,440,00030,910,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-04-038,240,000,0008,240,000,000000000000071019276,550,00034,920,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-04-029,270,000,0009,270,000,000000000000076019276,110,00032,160,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-04-0110,300,000,00010,300,000,000000000000076019276,110,00032,160,0001,030,000,0000329,820,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-2910,300,000,00010,300,000,0000000000000801019285,920,00030,620,0001,030,000,0000311,090,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-2811,330,000,00011,330,000,000000000000080019285,920,00030,020,0001,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-2714,420,000,00014,420,000,000000000000080020285,940,00030,160,0001,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-2614,420,000,00014,420,000,000000000000080020286,050,00030,170,0001,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-2514,420,000,00014,420,000,0000000000000801320286,050,00030,170,0001,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-2215,450,000,00015,450,000,000000000000080020294,680,00021,910,0001,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-2116,480,000,00016,480,000,0000000000000801520294,680,00021,910,0001,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-1418,540,000,00018,540,000,000000000000080021292,550,0007501,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-1318,540,000,00018,540,000,000000000000080021292,530,0007501,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-1118,540,000,00018,540,000,0000000000000801721292,480,0007501,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-0819,570,000,00019,570,000,0000000000000801721302,500,0001,120,0001,030,000,0000311,090,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-0518,540,000,00018,540,000,000000000000080021302,510,0009271,030,000,0000309,210,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-0418,540,000,00018,540,000,0000000000000801721302,510,0009271,030,000,0000309,210,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-03-0120,600,000,00020,600,000,0000000000000801721302,510,0007341,030,000,0000303,940,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-02-2919,570,000,00019,570,000,00000000000-6827801721302,580,0008101,030,000,0001,030,000,000303,940,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-02-2819,570,000,00019,570,000,00000000000-672880021312,880,0009181,030,000,0001,030,000,000303,940,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-02-2720,600,000,00020,600,000,000000000000080021312,990,0009701,030,000,0000303,940,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk2024-02-2619,570,000,00019,570,000,000000000000080021312,990,0009701,030,000,0000303,940,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk (BMBL.JK)2024-02-2319,570,000,00019,570,000,000000000000080021312,910,0004671,030,000,0000303,940,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk (BMBL.JK)2024-02-2219,570,000,00019,570,000,00000000000-6824801721312,910,0004671,030,000,0001,030,000,000303,940,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000
BMBLPT Lavender Bina Cendikia Tbk (BMBL.JK)2024-02-2120,600,000,00020,600,000,0000000000000801721312,910,0004691,030,000,0000303,940,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316130012,750,000,000119002,890,000,0002,010,000,00000421,660,00001,610,000,0002578-27,290,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:007777137,500
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:5688880

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:007777137,500
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:31:5688880
2024-05-0815:30:008888200
2024-05-0815:28:008888300
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0088882,000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:007777137,500
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:31:5688880
2024-05-0815:30:008888200
2024-05-0815:25:008888300
2024-05-0815:20:0088882,000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:008888100
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:43:4388880
2024-05-0814:40:008888100
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:007777260,900
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0077770
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:49:2777770

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:45:007777137,500
2024-05-0815:31:5688880
2024-05-0815:30:008888200
2024-05-0815:15:0088882,300
2024-05-0815:00:0000000
2024-05-0814:45:008888100
2024-05-0814:43:4388880
2024-05-0814:30:008888100
2024-05-0814:15:007777260,900
2024-05-0814:00:0077770
2024-05-0813:49:2777770
2024-05-0813:45:0077775,000
2024-05-0813:30:0077771,700
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:48:2677770
2024-05-0811:45:00777721,000
2024-05-0811:30:00887775,800
2024-05-0811:15:00777728,700
2024-05-0811:06:5177770
2024-05-0811:00:007777100
2024-05-0810:45:0088880
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:31:5688880
2024-05-0815:30:008877137,700
2024-05-0815:00:0088882,300
2024-05-0814:43:4388880
2024-05-0814:30:008888200
2024-05-0814:00:007777260,900
2024-05-0813:49:2777770
2024-05-0813:30:0077776,700
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:48:2677770
2024-05-0811:30:00887796,800
2024-05-0811:06:5177770
2024-05-0811:00:00777728,800
2024-05-0810:30:0088880
2024-05-0810:00:0000000
2024-05-0809:30:0000000
2024-05-0809:26:1388880
2024-05-0809:03:2277770
2024-05-0809:00:00887888,400
2024-05-0716:00:0000000
2024-05-0715:30:00887724,700
2024-05-0715:00:008888800
2024-05-0714:53:1077770
2024-05-0714:30:00787713,600
2024-05-0714:00:0078782,400
2024-05-0713:56:5888880
2024-05-0713:30:00887736,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:31:5688880
2024-05-0815:00:008877140,000
2024-05-0814:43:4388880
2024-05-0814:00:00787820,300
2024-05-0813:49:2777770
2024-05-0813:00:0077776,700
2024-05-0812:00:0000000
2024-05-0811:48:2677770
2024-05-0811:06:5177770
2024-05-0811:00:007877125,600
2024-05-0810:00:0088880
2024-05-0809:26:1388880
2024-05-0809:03:2277770
2024-05-0809:00:0088780
2024-05-0716:00:0000000
2024-05-0715:00:00887725,500
2024-05-0714:53:1077770
2024-05-0714:00:00787714,900
2024-05-0713:56:5888880
2024-05-0713:00:00887736,700
2024-05-0712:00:0000000
2024-05-0711:26:5888880
2024-05-0711:11:3988880
2024-05-0711:00:0088881,900
2024-05-0710:35:4188880
2024-05-0710:00:00887717,900
2024-05-0709:34:0277770
2024-05-0709:00:1177770
2024-05-0709:00:0088680

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:31:5688880
2024-05-0815:00:008878140,100
2024-05-0814:43:4388880
2024-05-0813:49:2777770
2024-05-0813:30:007878267,800
2024-05-0812:00:0000000
2024-05-0811:48:2677770
2024-05-0811:06:5177770
2024-05-0810:30:008877125,600
2024-05-0809:26:1388880
2024-05-0809:03:2277770
2024-05-0809:00:00887888,400
2024-05-0716:00:0000000
2024-05-0715:00:00887825,700
2024-05-0714:53:1077770
2024-05-0713:56:5888880
2024-05-0713:30:00887752,800
2024-05-0712:00:0000000
2024-05-0711:26:5888880
2024-05-0711:11:3988880
2024-05-0710:35:4188880
2024-05-0710:30:0088788,900
2024-05-0709:34:0277770
2024-05-0709:00:1177770
2024-05-0709:00:0088671,282,300
2024-05-0615:15:2977770
2024-05-0615:00:0078772,649,500
2024-05-0614:03:1377770
2024-05-0613:30:0188880

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:008878401,200
2024-05-0709:00:0088681,383,400
2024-05-0609:00:0088778,473,400
2024-05-0309:00:0088781,649,800
2024-05-0209:00:0088789,076,900
2024-04-3009:00:0078782,499,300
2024-04-2909:00:0078781,002,200
2024-04-2609:00:007877284,600
2024-04-2509:00:007878840,000
2024-04-2409:00:007878271,200
2024-04-2309:00:0088773,920,800
2024-04-2209:00:0078781,795,100
2024-04-1909:00:0079783,432,000
2024-04-1809:00:0099881,399,000
2024-04-1709:00:0079791,891,400
2024-04-1609:00:0078784,485,700
2024-04-0509:00:007877440,700
2024-04-0409:00:0078675,762,300
2024-04-0309:00:00887735,986,700
2024-04-0209:00:009108853,108,400
2024-04-0109:00:0010109927,905,100
2024-03-2809:00:001011101015,498,600
2024-03-2709:00:00111111117,691,600
2024-03-2609:00:00141414140
2024-03-2509:00:00141414140
2024-03-2209:00:001515141444,203,900
2024-03-2109:00:001616151539,936,700
2024-03-2009:00:001718161666,511,200
2024-03-1909:00:001819171754,281,900
2024-03-1809:00:001819171893,166,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0088681,383,400
2024-05-0609:00:0088778,473,400
2024-05-0209:00:0088789,076,900
2024-04-3009:00:0078782,499,300
2024-04-2909:00:0078781,002,200
2024-04-2609:00:007877284,600
2024-04-2509:00:007878840,000
2024-04-2409:00:007878271,200
2024-04-2309:00:0088773,920,800
2024-04-2209:00:0078781,795,100
2024-04-1909:00:0079783,432,000
2024-04-1809:00:0099881,399,000
2024-04-1709:00:0079791,891,400
2024-04-1609:00:0078784,485,700
2024-04-0509:00:007877440,700
2024-04-0409:00:0078675,762,300
2024-04-0309:00:00887735,986,700
2024-04-0209:00:009108853,108,400
2024-04-0109:00:0010109927,905,100
2024-03-2809:00:001011101015,498,600
2024-03-2709:00:00111111117,691,600
2024-03-2609:00:00141414140
2024-03-2509:00:00141414140
2024-03-2209:00:001515141444,203,900
2024-03-2109:00:001616151539,936,700
2024-03-2009:00:001718161666,511,200
2024-03-1909:00:001819171754,281,900
2024-03-1809:00:001819171893,166,400
2024-03-1509:00:0019191818295,300
2024-03-1409:00:001819181972,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00886810,258,000
2024-04-2800:00:00787814,228,200
2024-04-2100:00:0078777,111,700
2024-04-1400:00:00797811,208,100
2024-04-0700:00:0000000
2024-03-3100:00:00101067123,203,200
2024-03-2400:00:001414101023,190,200
2024-03-1700:00:0018191414298,100,100
2024-03-1000:00:00181917182,143,800
2024-03-0300:00:00181917183,624,600
2024-02-2500:00:00192018183,871,200
2024-02-1800:00:00202018195,399,600
2024-02-1100:00:00202019193,416,400
2024-02-0400:00:00212119201,038,200
2024-01-2800:00:00212219201,093,200
2024-01-2100:00:00232320212,028,700
2024-01-1400:00:00222521233,266,300
2024-01-0700:00:00242421222,023,700
2023-12-3100:00:00252623245,111,000
2023-12-2400:00:002125192513,551,800
2023-12-1700:00:001722172175,979,900
2023-12-1000:00:001819171725,762,000
2023-12-0300:00:00202018194,876,400
2023-11-2600:00:002424182032,662,900
2023-11-1900:00:00252523231,598,800
2023-11-1200:00:00232622252,707,000
2023-11-0500:00:002627222311,760,500
2023-10-2900:00:00272726271,199,500
2023-10-2200:00:00272725271,693,400
2023-10-1500:00:00282826271,422,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00886820,984,700
2024-03-3100:00:00101068145,024,500
2024-02-2900:00:0020201010329,144,500
2024-01-3100:00:002021182011,933,900
2023-12-3100:00:002526191913,228,600
2023-11-3000:00:0019251725121,707,100
2023-10-3100:00:002727181948,001,300
2023-09-3000:00:002829252713,146,300
2023-08-3100:00:002930272815,288,800
2023-07-3100:00:003236272944,692,800
2023-06-3000:00:0042613535113,714,100
2023-05-3100:00:004750414313,131,300
2023-04-3000:00:004852454715,922,200
2023-03-3100:00:0046474546725,100
2023-02-2800:00:007376667211,510,300
2023-01-3100:00:00586355618,065,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00886820,984,700
2024-03-3100:00:00101068142,525,200
2024-02-2900:00:0020201010329,144,500
2024-01-3100:00:00202168486,102,900
2023-12-3100:00:0025261010354,307,000
2023-11-3000:00:0019261720146,869,600
2023-10-3100:00:0027271719182,937,000
2023-09-3000:00:0028291725182,854,700
2023-08-3100:00:002930181976,436,400
2023-07-3100:00:003236252773,127,900
2023-06-3000:00:0042612728173,695,700
2023-05-3100:00:0047612729171,538,200
2023-04-3000:00:0047613535126,845,400
2023-03-3100:00:004652414334,483,900
2023-02-2800:00:007376424767,941,200
2023-01-3100:00:0061804246123,522,300
2022-12-3100:00:0073845072242,888,800



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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

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

Free-Counters