for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PNSEPT Pudjiadi and Sons Tbk
AUTOPT Astra Otoparts Tbk
ANTMPT Aneka Tambang Tbk
CHEMPT Chemstar Indonesia Tbk
MLPLPT Multipolar 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


CCSI - PT Communication Cable Systems Indonesia Tbk

Sector : Technology      Industry : Communication Equipment

PT Communication Cable Systems Indonesia Tbk manufactures and sells fiber optic telecommunications cables in Indonesia and internationally. The company offers submarine cables; indoor, outdoor, and HDPE pipes; and accessories. It serves internet and telecommunication, oil and gas, railway transport authority, electricity, and private industries. PT Communication Cable Systems Indonesia Tbk was founded in 1995 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
SUPRPT Solusi Tunas Pratama Tbk
IOTFPT Sumber Sinergi Makmur Tbk
MSTIPT Mastersystem Infotama Tbk.
MKNTPT Mitra Komunikasi Nusantara Tbk
KETRPT Ketrosden Triasmitra

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
CCSIPT Communication Cable Systems Indonesia Tbk (CCSI.JK)2024-02-1940,002Enterprise Value1463,199,999,228000000
CCSIPT Communication Cable Systems Indonesia Tbk (CCSI.JK)2024-02-1940,001Market Cap2463,199,999,228000000

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
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-15At close: 04:00PM WIB398390400380388.00 - 398.00388398378.00 - 710.0037871030,40031,533477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-12At close: 04:00PM WIB398390400380388.00 - 398.00388398378.00 - 710.0037871030,40031,057477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-11At close: 04:00PM WIB398390400380388.00 - 398.00388398378.00 - 710.0037871030,40031,165477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-10At close: 04:00PM WIB398390400380388.00 - 398.00388398378.00 - 710.0037871030,40030,900477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-05At close: 04:00PM WIB398390400380388.00 - 398.00388398378.00 - 710.0037871030,40030,205477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-04At close: 11:03AM WIB396398390396390.00 - 400.00390400378.00 - 710.0037871080030,303477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-03At close: 04:00PM WIB400400400396390.00 - 400.00390400378.00 - 710.0037871032,00029,781475,200,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-02At close: 04:00PM WIB398410400400384.00 - 418.00384418378.00 - 710.0037871014,10029,553480,000,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-01At close: 04:00PM WIB402420402380398.00 - 420.00398420378.00 - 710.003787102,90029,620477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-29At close: 04:00PM WIB406408414414396.00 - 434.00396434378.00 - 710.0037871093,90029,620482,400,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-28At close: 04:00PM WIB406408414414396.00 - 434.00396434378.00 - 800.0037880093,90028,063482,400,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-27At close: 03:49PM WIB4104080406380.00 - 428.00380428378.00 - 800.003788006,20027,355487,200,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-26At close: 02:44PM WIB40041600396.00 - 420.00396420378.00 - 800.0037880010,10027,620492,000,000,00001333N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-25At close: 04:03PM WIB41041000392.00 - 432.00392432378.00 - 800.0037880036,30028,105480,000,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-22At close: 04:00PM WIB422440400408396.00 - 440.00396440378.00 - 800.0037880041,60027,864492,000,000,00001333N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-21At close: 04:12PM WIB4240000.0000 - 0.0000000026,19100033N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-14As of 01:47PM WIB. Market open.390400384398390.00 - 408.00390408378.00 - 800.003788003,00019,175477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-13At close: 04:00PM WIB398398388390390.00 - 408.00390408378.00 - 800.0037880030,90018,694468,000,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-11At close: 04:00PM WIB390390386398386.00 - 400.00386400378.00 - 800.0037880033,80018,417477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-08At close: 04:00PM WIB390390386398386.00 - 400.00386400378.00 - 800.0037880033,80018,125477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-05At close: 04:00PM WIB400410398400384.00 - 410.00384410378.00 - 800.0037880048,30016,603480,000,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-04At close: 04:00PM WIB398400398400398.00 - 418.00398418378.00 - 800.0037880038,10015,972480,000,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-01At close: 04:07PM WIB398390390398378.00 - 420.00378420378.00 - 800.00378800108,50014,189477,600,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-02-28At close: 04:00PM WIB410410390392390.00 - 414.00390414380.00 - 800.00380800134,70013,345470,400,000,00001233N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-02-27At close: 04:00PM WIB412410392410394.00 - 412.00394412380.00 - 800.0038080012,50016,893492,000,000,00001333N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-02-26At close: 04:00PM WIB414414392412396.00 - 414.00396414380.00 - 800.003808006,40016,915494,400,000,00001333N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk2024-02-23At close: 04:00PM WIB420418414414414.00 - 420.00414420380.00 - 800.0038080060021,440496,800,000,00001333N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk (CCSI.JK)2024-02-22At close: 02:46PM WIB422420412420420.00 - 420.00420420380.00 - 800.0038080020024,354504,000,000,00001333N/AN/A (N/A)00May 18, 20220
CCSIPT Communication Cable Systems Indonesia Tbk (CCSI.JK)2024-02-21At close: 03:42PM WIB424424420422422.00 - 424.00422424380.00 - 800.003808009,70025,408506,400,000,00001333N/AN/A (N/A)00May 18, 20220

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)
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-15477,600,000,000477,600,000,000000000000071037841751031161,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-12477,600,000,000477,600,000,000000000000071037842151531251,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-11477,600,000,000477,600,000,000000000000071037842151531251,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-10477,600,000,000477,600,000,000000000000071037842151531251,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-05475,200,000,000475,200,000,0000000000000710042451830401,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-04480,000,000,000480,000,000,0000000000000710042551930671,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-03480,000,000,000480,000,000,0000000000000710042652130751,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-02477,600,000,000477,600,000,0000000000000710042752230811,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-04-01482,400,000,000482,400,000,0000000000000710042752230811,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-29482,400,000,000482,400,000,000000000000080037842852328721,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-28487,200,000,000487,200,000,0000000000000800042952427701,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-27492,000,000,000492,000,000,0000000000000800043052528731,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-26492,000,000,000492,000,000,0000000000000800043152628761,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-25492,000,000,000492,000,000,000000000000080037843152628761,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-22506,400,000,000506,400,000,0000000000000800043352926681,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-21508,800,000,000508,800,000,000000000000080037843352926681,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-14468,000,000,000468,000,000,0000000000000800044053519441,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-13477,600,000,000477,600,000,0000000000000800044053519441,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2023Dec 31, 2023-6-22-1-5349,500,000,000291-4202,170,000,000-22,380,000,00033015,980,000,00013193,810,000,00047234149,330,000,0004,290,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-11477,600,000,000477,600,000,000000000000080037844053518441,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-08468,000,000,000468,000,000,000000000000080037844253618411,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-05477,600,000,000477,600,000,0000000000000800045054116281,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-04477,600,000,000477,600,000,000000000000080037845054116281,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-03-01477,600,000,000477,600,000,00000000000-4027800045554414171,200,000,0001,260,000,00014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-02-28492,000,000,000492,000,000,000000000000080004595461731,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-02-27494,400,000,000494,400,000,000000000000080004615481731,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk2024-02-26496,800,000,000496,800,000,000000000000080004615481731,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk (CCSI.JK)2024-02-23504,000,000,000504,000,000,000000000000080004645502461,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk (CCSI.JK)2024-02-22506,400,000,000506,400,000,00000000000008003804645502461,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000
CCSIPT Communication Cable Systems Indonesia Tbk (CCSI.JK)2024-02-21508,800,000,000508,800,000,00000000000008003804665512551,200,000,000014,990,00095000000000000N/AMay 18, 20226:5Nov 01, 2021Dec 31, 2022Sep 30, 20231-621410,770,000,000342-52035,670,000,0005,240,000,00033031,530,000,00026207,070,000,00050234515,570,000,000-42,820,000,000


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
2024-05-0815:45:003863863863861,800
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
2024-05-0815:31:0000000
2024-05-0815:30:0000000

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
2024-05-0815:44:003863863863861,800
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
2024-05-0815:30:0000000
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
2024-05-0815:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:00386386386386100
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
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
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000
2024-05-0813:35:0000000
2024-05-0813:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:00386386386386100
2024-05-0815:30:0000000
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
2024-05-0814:00:0000000
2024-05-0813:45:0000000
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
2024-05-0811:40:253883883883880
2024-05-0811:30:003823883823881,800
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:45:0000000
2024-05-0809:30:0000000
2024-05-0809:15:0000000
2024-05-0809:09:183883883883880
2024-05-0809:00:00384388380388200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:00386386386386100
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:00:0000000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:40:253883883883880
2024-05-0811:30:003823883823881,800
2024-05-0811:00:0000000
2024-05-0810:30:0000000
2024-05-0810:00:0000000
2024-05-0809:30:0000000
2024-05-0809:09:183883883883880
2024-05-0809:00:00384388380388200
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:03:523843843843840
2024-05-0714:00:00382384382384500
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:50:573843843843840
2024-05-0711:30:00382384382384800
2024-05-0711:00:0000000
2024-05-0710:30:0000000
2024-05-0710:28:363883883883880

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:00386386386386100
2024-05-0814:00:0000000
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:40:253883883883880
2024-05-0811:00:003823883823881,100
2024-05-0810:00:0000000
2024-05-0809:09:183883883883880
2024-05-0809:00:003843883803880
2024-05-0715:00:0000000
2024-05-0714:03:523843843843840
2024-05-0714:00:00382384382384500
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:50:573843843843840
2024-05-0711:00:00382384382384800
2024-05-0710:28:363883883883880
2024-05-0710:00:003763883603887,300
2024-05-0709:49:363883883883880
2024-05-0709:10:044124124124120
2024-05-0709:00:003924123743883,300
2024-05-0615:00:0000000
2024-05-0614:00:0000000
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:00:0000000
2024-05-0610:00:173863863863860
2024-05-0610:00:003723863723860
2024-05-0609:52:483703703703700
2024-05-0609:20:433883883883880

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:00386386386386100
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0811:40:253883883883880
2024-05-0810:30:003823883823881,800
2024-05-0809:09:183883883883880
2024-05-0809:00:00384388380388200
2024-05-0715:00:0000000
2024-05-0714:03:523843843843840
2024-05-0713:30:00382384382384500
2024-05-0712:00:0000000
2024-05-0711:50:573843843843840
2024-05-0710:30:00382384382384800
2024-05-0710:28:363883883883880
2024-05-0709:49:363883883883880
2024-05-0709:10:044124124124120
2024-05-0709:00:0039241236038810,600
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0610:00:173863863863860
2024-05-0609:52:483703703703700
2024-05-0609:20:433883883883880
2024-05-0609:00:003803883703862,000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0311:06:423883883883880
2024-05-0310:30:00382388382388200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003843883803861,800
2024-05-0709:00:0039241236038411,900
2024-05-0609:00:003803883703867,000
2024-05-0309:00:003903903823881,100
2024-05-0209:00:004004003803865,000
2024-04-3009:00:004004003863866,500
2024-04-2909:00:0039039036838617,200
2024-04-2609:00:003863863703869,300
2024-04-2509:00:004004003863941,600
2024-04-2409:00:00386386382386700
2024-04-2309:00:003903903803822,800
2024-04-2209:00:004024023863906,300
2024-04-1909:00:003964023843961,500
2024-04-1809:00:003944003903924,000
2024-04-1709:00:004064063903907,700
2024-04-1609:00:0038640836040627,200
2024-04-0509:00:0039039838839830,400
2024-04-0409:00:00390398390398600
2024-04-0309:00:0040040039039632,000
2024-04-0209:00:0041041838440014,100
2024-04-0109:00:004204203983982,900
2024-03-2809:00:0040843439640293,900
2024-03-2709:00:004084283804066,200
2024-03-2609:00:0042042039641010,100
2024-03-2509:00:0043243239240036,300
2024-03-2209:00:0044044039641041,600
2024-03-2109:00:00440440392422114,600
2024-03-2009:00:0044044040042448,200
2024-03-1909:00:00478600410420306,100
2024-03-1809:00:0040851040848089,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:003803883703867,000
2024-05-0309:00:003903903823881,100
2024-05-0209:00:004004003803865,000
2024-04-3009:00:004004003863866,500
2024-04-2909:00:0039039036838617,200
2024-04-2609:00:003863863703869,300
2024-04-2509:00:004004003863941,600
2024-04-2409:00:00386386382386700
2024-04-2309:00:003903903803822,800
2024-04-2209:00:004024023863906,300
2024-04-1909:00:003964023843961,500
2024-04-1809:00:003944003903924,000
2024-04-1709:00:004064063903907,700
2024-04-1609:00:0038640836040627,200
2024-04-0509:00:0039039838839830,400
2024-04-0409:00:00390398390398600
2024-04-0309:00:0040040039039632,000
2024-04-0209:00:0041041838440014,100
2024-04-0109:00:004204203983982,900
2024-03-2809:00:0040843439640293,900
2024-03-2709:00:004084283804066,200
2024-03-2609:00:0042042039641010,100
2024-03-2509:00:0043243239240036,300
2024-03-2209:00:0044044039641041,600
2024-03-2109:00:00440440392422114,600
2024-03-2009:00:0044044040042448,200
2024-03-1909:00:00478600410420306,100
2024-03-1809:00:0040851040848089,700
2024-03-1509:00:0040840839840863,300
2024-03-1409:00:004004083843986,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0038041236038620,700
2024-04-2800:00:0039040036838829,800
2024-04-2100:00:0040240237038620,700
2024-04-1400:00:0038640836039640,400
2024-04-0700:00:003983983983980
2024-03-3100:00:0042042038439880,000
2024-03-2400:00:00432434380402146,500
2024-03-1700:00:00408600392410600,200
2024-03-1000:00:00398408384408100,300
2024-03-0300:00:00400418384398171,800
2024-02-2500:00:00414420378398270,600
2024-02-1800:00:0044044041441414,100
2024-02-1100:00:004344464204445,100
2024-02-0400:00:0045045041044643,100
2024-01-2800:00:00440456418450103,400
2024-01-2100:00:0044046043044694,700
2024-01-1400:00:0043246843045647,300
2024-01-0700:00:00470470380432105,200
2023-12-3100:00:0047048445047015,700
2023-12-2400:00:0049850046047030,500
2023-12-1700:00:00545550470498126,700
2023-12-1000:00:0046052546050556,900
2023-12-0300:00:0053054049053018,200
2023-11-2600:00:00496605466530337,100
2023-11-1900:00:00446545438486614,000
2023-11-1200:00:00460496432450265,100
2023-11-0500:00:00492505460464314,900
2023-10-2900:00:00500515476496239,100
2023-10-2200:00:00500555500500169,600
2023-10-1500:00:00530555488500259,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0040041236038626,800
2024-03-3100:00:00420420360386164,800
2024-02-2900:00:003906003784021,127,300
2024-01-3100:00:00440450384398226,800
2023-12-3100:00:00470484380452363,900
2023-11-3000:00:00535550460470256,100
2023-10-3100:00:005006054325351,738,000
2023-09-3000:00:005406354885001,441,700
2023-08-3100:00:006206505005651,396,300
2023-07-3100:00:005957105006102,994,900
2023-06-3000:00:006456605355951,392,500
2023-05-3100:00:006406805756451,213,500
2023-04-3000:00:006556856256401,373,300
2023-03-3100:00:0067567564065536,200
2023-02-2800:00:0067067566067038,300
2023-01-3100:00:00655670645665121,700
2022-12-3100:00:006907156307002,111,400
2022-11-3000:00:007007506206952,696,600
2022-10-3100:00:006557506207001,872,000
2022-09-3000:00:006707306307002,286,700
2022-08-3100:00:007257256256503,055,000
2022-07-3100:00:007107206456953,120,300
2022-06-3000:00:007207356657052,221,000
2022-05-3100:00:007507806607153,333,000
2022-04-3000:00:007357807007503,131,900
2022-03-3100:00:0077580070573512,636,500
2022-02-2800:00:0082591574077014,907,200
2022-01-3100:00:0077084574082017,264,300
2021-12-3100:00:0072586069577034,138,400
2021-11-3000:00:0058580051572555,027,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0040041236038626,800
2024-03-3100:00:00420420360386158,300
2024-02-2900:00:003906003784021,127,300
2024-01-3100:00:004406003603861,518,900
2023-12-3100:00:004706003784021,718,000
2023-11-3000:00:00535550380398846,800
2023-10-3100:00:005006053804522,358,000
2023-09-3000:00:005406354324703,435,800
2023-08-3100:00:006206504325354,576,000
2023-07-3100:00:005957104885005,832,900
2023-06-3000:00:006457105005655,783,700
2023-05-3100:00:006407105006105,600,900
2023-04-3000:00:006406805355952,606,000
2023-03-3100:00:006556855756453,120,700
2023-02-2800:00:006706856256403,043,500
2023-01-3100:00:006708006006552,937,400
2022-10-3100:00:006557506207006,680,000
2022-07-3100:00:007107306257008,462,000
2022-04-3000:00:007357806607058,685,900
2022-01-3100:00:0077091570573544,808,000
2021-10-3100:00:00550860470770124,547,700
2021-07-3100:00:00393533323504177,422,880
2021-04-3000:00:00242500218390268,464,120
2021-01-3100:00:00192288180242168,340,560



Dividends Amount

DateTimeAmount
2022-05-1809:00:008
2021-05-1009:00:006
2020-06-2909:00:006

Dividends Yields

YearDistributionTotal AmountYields
2022183.10 %
2021162.59 %
2020162.59 %

Splits

DateTimeNumeratorDenominatorRatio
2021-11-0109:00:00656:5

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