for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ARCIPT Archi Indonesia Tbk
KPALPT Steadfast Marine Tbk
HOME Hotel Mandarine Regency Tbk
MICEPT Multi Indocitra Tbk
KUASPT Ace Oldfields 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


BOBA - PT Formosa Ingredient Factory Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Formosa Ingredient Factory Tbk produces and sells tapioca pearl, syrup, sauces, powder, and jellies in Indonesia and internationally. It produces its products under the Bobaking brand. The company was founded in 2016 and is headquartered in Tangerang, Indonesia.
Stock CodeCompany Name
MAXIPT Maxindo Karya Anugerah Tbk
WAPOPT Wahana Pronatural Tbk
DPUMPT Dua Putra Utama Makmur Tbk
STTPPT Siantar Top Tbk
NAYZPT Hassana Boga Sejahtera 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
BOBAPT Formosa Ingredient Factory Tbk (BOBA.JK)2024-02-1940,001Market Cap1182,608,500,000000000
BOBAPT Formosa Ingredient Factory Tbk (BOBA.JK)2024-02-1940,002Enterprise Value2182,608,500,000000000

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
BOBAPT Formosa Ingredient Factory Tbk2024-04-15At close: 03:48PM WIB151151156157151.00 - 157.00151157132.00 - 248.00132248135,90090,984181,453,000,0000917N/A4.00 (2.55%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-04-12At close: 03:48PM WIB151151156157151.00 - 157.00151157132.00 - 248.00132248135,90089,300181,453,000,0000917N/A4.00 (2.55%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-04-11At close: 03:48PM WIB151151156157151.00 - 157.00151157132.00 - 248.00132248135,90089,305181,453,000,0000917N/A4.00 (2.55%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-04-10At close: 03:48PM WIB151151156157151.00 - 157.00151157132.00 - 248.00132248135,90093,298181,453,000,0000917N/A4.00 (2.55%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-04-05At close: 03:48PM WIB151151156157151.00 - 157.00151157132.00 - 248.00132248135,90095,418181,453,000,0000917N/A4.00 (2.65%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-04-04At close: 03:47PM WIB158158152158151.00 - 163.00151163132.00 - 248.00132248415,40089,186174,518,000,0000917N/A4.00 (2.53%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-04-03At close: 04:00PM WIB158158160158154.00 - 165.00154165132.00 - 248.00132248423,80095,222182,608,000,0000917N/A4.00 (2.53%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-04-02At close: 04:01PM WIB159159157158157.00 - 159.00157159132.00 - 248.001322487,50099,589182,608,000,0000917N/A4.00 (2.52%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-04-01At close: 04:00PM WIB155161159159156.00 - 161.00156161132.00 - 248.001322488,800101,937183,764,000,0000917N/A4.00 (2.58%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-29At close: 03:49PM WIB157155155160148.00 - 165.00148165132.00 - 248.00132248143,300101,937179,141,000,0000917N/A4.00 (2.58%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-28At close: 03:49PM WIB157155155160148.00 - 165.00148165132.00 - 248.00132248143,300112,434179,141,000,0000917N/A4.00 (2.55%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-27At close: 03:35PM WIB158157155157157.00 - 158.00157158132.00 - 248.0013224829,600119,189181,453,000,0000917N/A4.00 (2.55%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-26At close: 03:45PM WIB1571550157154.00 - 160.00154160132.00 - 248.0013224815,300125,103182,608,000,0000917N/A4.00 (2.55%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-25At close: 03:37PM WIB15715800156.00 - 160.00156160132.00 - 248.0013224816,400127,298181,453,000,0000917N/A4.00 (2.55%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-22At close: 04:01PM WIB165165158160157.00 - 165.00157165132.00 - 248.0013224853,500128,617181,453,000,0000917N/A4.00 (2.42%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-21At close: 04:00PM WIB1670000.0000 - 0.00000000135,81400017N/A4.00 (2.42%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-14As of 11:42AM WIB. Market open.158158158160158.00 - 160.00158160132.00 - 248.001322483,400164,941183,764,000,0000917N/A4.00 (2.53%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-13At close: 03:45PM WIB161161157158156.00 - 161.00156161132.00 - 248.0013224833,100165,214182,608,000,0000917N/A4.00 (2.48%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-11At close: 04:00PM WIB161160161162159.00 - 162.00159162132.00 - 248.0013224826,200164,008186,076,000,0000917N/A4.00 (2.48%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-08At close: 04:00PM WIB161160161162159.00 - 162.00159162132.00 - 248.0013224826,200165,844186,076,000,0000917N/A4.00 (2.48%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-05At close: 04:00PM WIB161161158161158.00 - 163.00158163132.00 - 248.0013224811,800179,870186,076,000,0000917N/A4.00 (2.48%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-04At close: 04:00PM WIB161159160161159.00 - 162.00159162132.00 - 248.0013224846,500182,439186,076,000,0000917N/A4.00 (2.48%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-03-01At close: 03:41PM WIB160160160161158.00 - 163.00158163132.00 - 248.0013224824,100187,105186,076,000,0000917N/A4.00 (2.50%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-02-29At close: 04:01PM WIB162160160160157.00 - 161.00157161132.00 - 248.0013224858,000200,755184,920,000,0000917N/A4.00 (2.47%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-02-28At close: 04:01PM WIB161159158162155.00 - 163.00155163132.00 - 248.0013224862,100205,684187,232,000,00001017N/A4.00 (2.48%)42Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-02-27At close: 03:01PM WIB159158159161157.00 - 162.00157162132.00 - 248.0013224866,100211,537186,076,000,0000917N/A4.00 (2.52%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-02-26At close: 04:01PM WIB160163158159157.00 - 163.00157163132.00 - 248.0013224814,700215,610183,764,000,0000917N/A4.00 (2.50%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk2024-02-23At close: 03:48PM WIB160161158160153.00 - 161.00153161132.00 - 248.0013224841,800219,757184,920,000,0000917N/A4.00 (2.50%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk (BOBA.JK)2024-02-22At close: 04:00PM WIB160160159160159.00 - 160.00159160132.00 - 248.0013224823,700224,347184,920,000,0000917N/A4.00 (2.50%)43Oct 27, 20230
BOBAPT Formosa Ingredient Factory Tbk (BOBA.JK)2024-02-21At close: 03:20PM WIB163161159160160.00 - 161.00160161132.00 - 248.001322489,500226,294184,920,000,0000917N/A4.00 (2.45%)42Oct 27, 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)
BOBAPT Formosa Ingredient Factory Tbk2024-04-15181,450,000,000181,450,000,0000000000000248132161156891291,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-04-12181,450,000,000181,450,000,0000000000000248132161156891291,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-04-11181,450,000,000181,450,000,0000000000000248132161156931291,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-04-10181,450,000,000181,450,000,0000000000000248132161156931291,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-04-05182,610,000,000182,610,000,0000000000000248016215589831,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-04-04182,610,000,000182,610,000,0000000000000248016215595421,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-04-03182,610,000,000182,610,000,00000000000002480162155100431,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-04-02183,760,000,000183,760,000,00000000000002480162155102611,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-04-01179,140,000,000179,140,000,00000000000002480162155102611,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-29179,140,000,000179,140,000,0000000000000248132163155112471,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-28181,450,000,000181,450,000,00000000000002480163155119481,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-27181,450,000,000181,450,000,00000000000002480163155125501,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-26181,450,000,000181,450,000,00000000000002480163155127551,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-25181,450,000,000181,450,000,0000000000000248132163155127551,160,000,0000139,820,00088000000430000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 20231019710153,780,000,00013319025,060,000,00014,960,000,000172756,920,000,0006483,850,0000213114,190,000,000-621,690,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-22190,700,000,000190,700,000,00000000000002480164155136421,160,000,0000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-21193,010,000,000193,010,000,0000000000000248132164155136421,160,000,0000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-14182,610,000,000182,610,000,00000000000002480164154165361,160,000,0000139,820,00088000000434200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-13186,080,000,000186,080,000,00000000000002480164154165361,160,000,0000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-11186,080,000,000186,080,000,0000000000000248132164154163361,160,000,0000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-08186,080,000,000186,080,000,0000000000000248132164154166371,160,000,0000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-05186,080,000,000186,080,000,00000000000002480164154182431,160,000,0000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-04186,080,000,000186,080,000,0000000000000248132164154182431,160,000,0000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-03-01184,920,000,000184,920,000,0000000000000248132165154187461,160,000,0000139,820,00088000000434300N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-02-29187,230,000,000187,230,000,00000000000-1127248132164154201451,160,000,0001,160,000,000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-02-28186,080,000,000186,080,000,00000000000-132824801641532121121,160,000,0001,160,000,000139,820,00088000000434300N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-02-27183,760,000,000183,760,000,000000000000024801641532161181,160,000,0000139,820,00088000000434300N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk2024-02-26184,920,000,000184,920,000,000000000000024801641532161181,160,000,0000139,820,00088000000434300N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk (BOBA.JK)2024-02-23184,920,000,000184,920,000,000000000000024801641532241291,160,000,0000139,820,00088000000434300N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk (BOBA.JK)2024-02-22184,920,000,000184,920,000,00000000000-12242481321641532241291,160,000,0001,160,000,000139,820,00088000000434300N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000
BOBAPT Formosa Ingredient Factory Tbk (BOBA.JK)2024-02-21188,390,000,000188,390,000,00000000000002481321641532261321,160,000,0000139,820,00088000000424200N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202381758146,200,000,00012729018,710,000,00011,190,000,000171848,000,000,0007569,200,0000212615,590,000,000-2,240,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
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
2024-05-0815:49:0000000
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
2024-05-0815:43:001581581581581,500
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
2024-05-0815:32:081561561561560
2024-05-0815:32:001561561561560
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
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
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:001581581581581,500
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:081561561561560
2024-05-0815:32:001561561561560
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
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
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:00158158158158100
2024-05-0815:35:0000000
2024-05-0815:32:081561561561560
2024-05-0815:30:001561561561560
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:01:421581581581580
2024-05-0814:00:00158158158158200
2024-05-0813:55:0000000
2024-05-0813:50:411561561561560
2024-05-0813:50:00156157156157300
2024-05-0813:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:32:081561561561560
2024-05-0815:30:00156158156158100
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:01:421581581581580
2024-05-0814:00:00158158158158200
2024-05-0813:50:411561561561560
2024-05-0813:45:00156157156157300
2024-05-0813:30:0000000
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
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:31:411571571571570
2024-05-0810:30:00157157157157100
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:45:0000000
2024-05-0809:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:32:081561561561560
2024-05-0815:30:00156158156158100
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:01:421581581581580
2024-05-0814:00:00158158158158200
2024-05-0813:50:411561561561560
2024-05-0813:30:00156157156157300
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:00:0000000
2024-05-0810:31:411571571571570
2024-05-0810:30:00157157157157100
2024-05-0810:00:0000000
2024-05-0809:30:0000000
2024-05-0809:09:331611611611610
2024-05-0809:06:561581581581580
2024-05-0809:00:001581611581610
2024-05-0715:30:001581581581582,000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:43:531581581581580
2024-05-0711:30:001581581581581,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:32:081561561561560
2024-05-0815:00:00156158156158100
2024-05-0814:01:421581581581580
2024-05-0814:00:00158158158158200
2024-05-0813:50:411561561561560
2024-05-0813:00:00156157156157300
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:31:411571571571570
2024-05-0810:00:00157157157157100
2024-05-0809:09:331611611611610
2024-05-0809:06:561581581581580
2024-05-0809:00:001581611581610
2024-05-0715:00:001581581581582,000
2024-05-0714:00:0000000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:43:531581581581580
2024-05-0711:00:001581581581581,500
2024-05-0710:21:461581581581580
2024-05-0710:00:00158158158158100
2024-05-0709:00:131611611611610
2024-05-0709:00:001611611591590
2024-05-0615:16:041561561561560
2024-05-0615:00:0015616215616216,200
2024-05-0614:28:131561561561560
2024-05-0614:00:0015615615615631,700
2024-05-0613:42:021561561561560
2024-05-0613:00:0015615715615631,900
2024-05-0612:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:32:081561561561560
2024-05-0815:00:00156158156158100
2024-05-0814:01:421581581581580
2024-05-0813:50:411561561561560
2024-05-0813:30:00156158156158500
2024-05-0812:00:0000000
2024-05-0810:31:411571571571570
2024-05-0810:30:00157157157157100
2024-05-0809:09:331611611611610
2024-05-0809:06:561581581581580
2024-05-0809:00:001581611581610
2024-05-0715:00:001581581581582,000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:43:531581581581580
2024-05-0710:30:001581581581581,500
2024-05-0710:21:461581581581580
2024-05-0709:00:131611611611610
2024-05-0709:00:00161161158158100
2024-05-0615:16:041561561561560
2024-05-0615:00:0015616215616116,800
2024-05-0614:28:131561561561560
2024-05-0613:42:021561561561560
2024-05-0613:30:0015615715615663,600
2024-05-0612:00:0000000
2024-05-0611:42:061571571571570
2024-05-0611:15:471551551551550
2024-05-0610:32:091481481481480
2024-05-0610:30:0015215814815722,600
2024-05-0609:00:031561561561560

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001581611561581,500
2024-05-0709:00:001611611581584,000
2024-05-0609:00:00156162148161103,200
2024-05-0309:00:001551561551561,500
2024-05-0209:00:001551561541565,800
2024-04-3009:00:001611611541577,100
2024-04-2909:00:0015416115316134,500
2024-04-2609:00:0015515815315821,300
2024-04-2509:00:001551631521588,000
2024-04-2409:00:0015215915215917,600
2024-04-2309:00:0015516315115412,400
2024-04-2209:00:001551551511544,700
2024-04-1909:00:0015616315015910,400
2024-04-1809:00:00154161150160152,600
2024-04-1709:00:001571621531598,700
2024-04-1609:00:0015715715015463,300
2024-04-0509:00:00151157151157135,900
2024-04-0409:00:00158163151151415,400
2024-04-0309:00:00158165154158423,800
2024-04-0209:00:001591591571587,500
2024-04-0109:00:001611611561598,800
2024-03-2809:00:00155165148155143,300
2024-03-2709:00:0015715815715729,600
2024-03-2609:00:001571571571570
2024-03-2509:00:001571571571570
2024-03-2209:00:0016516515715753,400
2024-03-2109:00:0016217016016594,600
2024-03-2009:00:0016216915916764,800
2024-03-1909:00:0016116315916218,200
2024-03-1809:00:0016016415316115,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001611611581584,000
2024-05-0609:00:00156162148161103,200
2024-05-0309:00:001551561551561,500
2024-05-0209:00:001551561541565,800
2024-04-3009:00:001611611541577,100
2024-04-2909:00:0015416115316134,500
2024-04-2609:00:0015515815315821,300
2024-04-2509:00:001551631521588,000
2024-04-2409:00:0015215915215917,600
2024-04-2309:00:0015516315115412,400
2024-04-2209:00:001551551511544,700
2024-04-1909:00:0015616315015910,400
2024-04-1809:00:00154161150160152,600
2024-04-1709:00:001571621531598,700
2024-04-1609:00:0015715715015463,300
2024-04-0509:00:00151157151157135,900
2024-04-0409:00:00158163151151415,400
2024-04-0309:00:00158165154158423,800
2024-04-0209:00:001591591571587,500
2024-04-0109:00:001611611561598,800
2024-03-2809:00:00155165148155143,300
2024-03-2709:00:0015715815715729,600
2024-03-2609:00:001571571571570
2024-03-2509:00:001571571571570
2024-03-2209:00:0016516515715753,400
2024-03-2109:00:0016217016016594,600
2024-03-2009:00:0016216915916764,800
2024-03-1909:00:0016116315916218,200
2024-03-1809:00:0016016415316115,100
2024-03-1509:00:00159170158160195,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00156162148158108,700
2024-04-2800:00:0015416115315648,900
2024-04-2100:00:0015516315115864,000
2024-04-1400:00:00157163150159235,000
2024-04-0700:00:0000000
2024-03-3100:00:00161165151157991,400
2024-03-2400:00:00157165148155172,900
2024-03-1700:00:00160170153157246,100
2024-03-1000:00:00161170156160231,500
2024-03-0300:00:00159163153161132,400
2024-02-2500:00:00163163155161223,000
2024-02-1800:00:00164164153160211,900
2024-02-1100:00:00163170156163892,900
2024-02-0400:00:00159169156162252,700
2024-01-2800:00:00164167157159866,000
2024-01-2100:00:00168171157165471,700
2024-01-1400:00:00169172163168129,700
2024-01-0700:00:00169175162169848,000
2023-12-3100:00:001691861631691,233,600
2023-12-2400:00:001631771561691,516,500
2023-12-1700:00:001571721551631,274,400
2023-12-1000:00:001661801461571,592,400
2023-12-0300:00:001631701611661,363,400
2023-11-2600:00:001691711601622,067,800
2023-11-1900:00:001671711641681,308,500
2023-11-1200:00:001661801641663,115,700
2023-11-0500:00:001701801651693,304,100
2023-10-2900:00:0017522616217028,636,000
2023-10-2200:00:0014924814317439,774,400
2023-10-1500:00:001381511381491,040,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00155162148158116,000
2024-03-3100:00:001611651501571,332,000
2024-02-2900:00:00160170148155807,000
2024-01-3100:00:001631701531602,042,300
2023-12-3100:00:001691861571653,063,100
2023-11-3000:00:001641801461696,182,700
2023-10-3100:00:0016518016416612,990,700
2023-09-3000:00:0014124813617166,420,100
2023-08-3100:00:001391551321412,515,900
2023-07-3100:00:001521581351405,895,900
2023-06-3000:00:001421641371524,429,600
2023-05-3100:00:001431501391421,071,000
2023-04-3000:00:001431581371433,162,100
2023-03-3100:00:00164164153153483,600
2023-02-2800:00:0017417817117745,700
2023-01-3100:00:00180184177182397,600
2022-12-3100:00:001841931751862,418,800
2022-11-3000:00:001901971661849,048,300
2022-10-3100:00:001942001881903,467,000
2022-09-3000:00:001931991871943,598,300
2022-08-3100:00:0019521419019310,827,100
2022-07-3100:00:0019422618519541,142,600
2022-06-3000:00:001962041811913,682,900
2022-05-3100:00:002042241901969,398,200
2022-04-3000:00:001972061702047,634,700
2022-03-3100:00:0021021819519710,705,300
2022-02-2800:00:0021425019721047,420,700
2022-01-3100:00:00196310196214136,690,900
2021-12-3100:00:0022624819319615,419,800
2021-11-3000:00:0024830222223056,551,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00155162148158116,000
2024-03-3100:00:001611651501611,324,900
2024-02-2900:00:00160170148155807,000
2024-01-3100:00:001631701481574,181,300
2023-12-3100:00:001691861481555,912,400
2023-11-3000:00:0016418614616011,288,100
2023-10-3100:00:0016518614616522,236,500
2023-09-3000:00:0014124813616985,593,500
2023-08-3100:00:0013924813216681,926,700
2023-07-3100:00:0015224813217174,831,900
2023-06-3000:00:0014216413214112,841,400
2023-05-3100:00:0014316413514011,396,500
2023-04-3000:00:001431641371525,500,600
2023-03-3100:00:001531651371425,511,900
2023-02-2800:00:001741781371436,970,600
2023-01-3100:00:001821911531536,419,300
2022-10-3100:00:0019420016618614,934,100
2022-07-3100:00:0019422618519455,568,000
2022-04-3000:00:0019722417019120,715,800
2022-01-3100:00:00196310195197194,816,900
2021-10-3100:00:00350436193196760,109,700



Dividends Amount

DateTimeAmount
2023-10-2709:00:002
2023-06-0609:00:002
2022-06-1509:00:007
2021-12-0809:00:003

Dividends Yields

YearDistributionTotal AmountYields
2023242.04 %
2022173.32 %
2021131.55 %

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