for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MLPLPT Multipolar Tbk
IRSXPT Aviana Sinar Abadi Tbk
HBATPT Minahasa Membangun Hebat Tbk
BSMLPT Bintang Samudera Mandiri Lines Tbk
MTWIPT Malacca Trust Wuwungan Insurance 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


CHEM - PT Chemstar Indonesia Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT Chemstar Indonesia Tbk engages in manufacturing and trading of chemicals for the textile and other industries in Indonesia. The company offers DEMULGEN RA-AC, an acid reduction clearing agent for disperse dyes; ESKA FINISH FN-GRM, a weight enhancer agent for cotton and polyester knitted; ESKALET DA-APC, a chelating and dispersing agent; ESKA PLUS DN-SR, a sodium alkali for the fixation of reactive dyes in exhaust dyeing; ESKA SOFT SN-HWA, a micro emulsion silicone type softening agent for natural fiber; and ESKA FIX FC-DR, a fixing agent for direct or reactive dyes to improve fastness of the dyed or printed material made from cellulose fiber and their blended. It offers dyes and chemicals for spinning, sizing, weaving, knitting, pre-treatment, dyeing, printing, finishing, and coating process. The company was founded in 2004 and is based in Purwakarta, Indonesia. PT Chemstar Indonesia Tbk is a subsidiary of PT Tunas Bahtera Harum.
Stock CodeCompany Name
INCIPT Intanwijaya Internasional Tbk
DPNSPT Duta Pertiwi Nusantara Tbk
FPNIPT Lotte Chemical Titan Tbk
TDPMPT Tridomain Performance Materials Tbk
SMLESinergi Multi Lestarindo 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
CHEMPT Chemstar Indonesia Tbk (CHEM.JK)2024-02-1940,001Market Cap1112,202,164,404000000
CHEMPT Chemstar Indonesia Tbk (CHEM.JK)2024-02-1940,002Enterprise Value2112,202,164,404000000

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
CHEMPT Chemstar Indonesia Tbk2024-04-15At close: 04:05PM WIB7373737472.00 - 76.00727662.00 - 144.0062144637,00025,361,422124,102,000,000000N/A2.42 (3.32%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-04-12At close: 04:05PM WIB7373737472.00 - 76.00727662.00 - 144.0062144637,00024,891,766124,102,000,000000N/A2.42 (3.32%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-04-11At close: 04:05PM WIB7373737472.00 - 76.00727662.00 - 144.0062144637,00026,191,307124,102,000,000000N/A2.42 (3.32%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-04-10At close: 04:05PM WIB7373737472.00 - 76.00727662.00 - 144.0062144637,00026,232,317124,102,000,000000N/A2.42 (3.32%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-04-05At close: 04:05PM WIB7373736972.00 - 76.00727662.00 - 144.0062144637,00027,256,046124,102,000,000000N/A2.42 (3.14%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-04-04At close: 04:05PM WIB7777747272.00 - 77.00727762.00 - 144.00621441,235,40028,061,624124,102,000,000000N/A2.42 (3.14%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-04-03At close: 04:10PM WIB7777817776.00 - 80.00768062.00 - 144.00621442,529,60028,271,591130,902,000,000000N/A2.42 (3.14%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-04-02At close: 04:05PM WIB7373867672.00 - 78.00727862.00 - 144.00621441,486,20028,696,648130,902,000,000000N/A2.42 (3.32%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-04-01At close: 04:06PM WIB8080757371.00 - 82.00718262.00 - 144.00621446,475,10028,990,874124,102,000,000000N/A2.42 (3.03%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-29At close: 04:12PM WIB7862857562.00 - 82.00628262.00 - 144.00621445,566,70028,990,874136,002,000,000000N/A2.42 (3.03%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-28At close: 04:12PM WIB7862857562.00 - 82.00628262.00 - 144.00621445,566,70029,411,168136,002,000,000000N/A2.42 (3.10%)23Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-27At close: 04:11PM WIB909079077.00 - 91.00779177.00 - 144.007714417,118,90029,344,256132,602,000,000000N/A2.42 (2.37%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-26At close: 04:12PM WIB1009909085.00 - 100.008510085.00 - 144.008514424,276,70029,572,184153,003,000,000000N/A2.42 (2.37%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-25At close: 04:01PM WIB102102010099.00 - 102.009910298.00 - 144.009814412,001,40030,090,994170,003,000,000000N/A2.42 (2.37%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-22At close: 04:06PM WIB102102101102100.00 - 103.0010010398.00 - 144.009814411,872,70030,416,321173,403,000,000000N/A2.42 (2.37%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-21At close: 04:04PM WIB1030000.0000 - 0.0000000030,456,5480000N/A2.42 (2.37%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-14As of 01:52PM WIB. Market open.107107105106105.00 - 107.0010510798.00 - 145.00981457,305,80032,442,467180,203,000,000000N/A2.42 (2.26%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-13At close: 04:06PM WIB106105106108103.00 - 109.0010310998.00 - 145.009814535,847,10032,068,928181,903,000,000000N/A2.42 (2.28%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-11At close: 04:00PM WIB106106105106105.00 - 107.0010510798.00 - 145.009814522,196,00031,613,096180,203,000,000000N/A2.42 (2.28%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-08At close: 04:00PM WIB106106105106105.00 - 107.0010510798.00 - 145.009814522,196,00031,484,329180,203,000,000000N/A2.42 (2.28%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-05At close: 04:12PM WIB105105103104102.00 - 105.0010210598.00 - 164.009816422,492,30031,445,536175,103,000,000000N/A2.42 (2.22%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-04At close: 04:14PM WIB109109104105103.00 - 109.0010310998.00 - 166.009816626,555,40031,268,858178,503,000,000000N/A2.42 (2.22%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-03-01At close: 04:09PM WIB109107108110107.00 - 111.0010711198.00 - 166.009816672,145,30030,313,227185,303,000,000000N/A2.42 (2.22%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-02-28At close: 04:10PM WIB109110108109106.00 - 110.0010611098.00 - 166.009816652,731,50029,820,794183,603,000,000000N/A2.42 (2.22%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-02-27At close: 04:12PM WIB105106110111104.00 - 112.0010411298.00 - 166.0098166115,498,10028,183,291185,303,000,000000N/A2.42 (2.30%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-02-26At close: 04:05PM WIB102102104106101.00 - 105.0010110598.00 - 166.009816636,394,60027,836,600178,503,000,000000N/A2.42 (2.37%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk2024-02-23At close: 04:07PM WIB105105101103101.00 - 105.0010110598.00 - 166.009816613,074,80028,120,922173,403,000,000000N/A2.42 (2.30%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk (CHEM.JK)2024-02-22At close: 04:11PM WIB106107104105104.00 - 108.0010410898.00 - 166.009816618,140,90028,112,069178,503,000,000000N/A2.42 (2.28%)22Jun 09, 20230
CHEMPT Chemstar Indonesia Tbk (CHEM.JK)2024-02-21At close: 04:10PM WIB109109105106105.00 - 109.0010510998.00 - 166.009816612,550,80028,157,872180,203,000,000000N/A2.42 (2.22%)22Jun 09, 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)
CHEMPT Chemstar Indonesia Tbk2024-04-15124,100,000,000124,100,000,00000000000001446210411424,890,0003,890,0001,700,000,0000500,030,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00070406,510,000,000608,110,000005,610,000,000320,170,000,00018465-12,220,000,000-14,200,000,000
CHEMPT Chemstar Indonesia Tbk2024-04-12124,100,000,000124,100,000,00000000000001446210411426,190,0003,890,0001,700,000,0000500,030,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00070406,510,000,000608,110,000005,610,000,000320,170,000,00018465-12,220,000,000-14,200,000,000
CHEMPT Chemstar Indonesia Tbk2024-04-11124,100,000,000124,100,000,00000000000001446210411426,230,0003,890,0001,700,000,0000500,010,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00070406,510,000,000608,110,000005,610,000,000320,170,000,00018465-12,220,000,000-14,200,000,000
CHEMPT Chemstar Indonesia Tbk2024-04-10124,100,000,000124,100,000,00000000000001446210411426,230,0003,890,0001,700,000,0000500,010,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00070406,510,000,000608,110,000005,610,000,000320,170,000,00018465-12,220,000,000-14,200,000,000
CHEMPT Chemstar Indonesia Tbk2024-04-05124,100,000,000124,100,000,0000000000000144010711428,060,0006,630,0001,700,000,0000487,290,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00071406,480,000,000608,110,000005,610,000,000320,170,000,00018467-12,220,000,000-15,470,000,000
CHEMPT Chemstar Indonesia Tbk2024-04-04130,900,000,000130,900,000,0000000000000144010811428,270,0008,290,0001,700,000,0000487,290,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00071406,480,000,000608,110,000005,610,000,000320,170,000,00018467-12,220,000,000-15,470,000,000
CHEMPT Chemstar Indonesia Tbk2024-04-03130,900,000,000130,900,000,0000000000000144010911428,700,0009,700,0001,700,000,0000487,290,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00071406,480,000,000608,110,000005,610,000,000320,170,000,00018467-12,220,000,000-15,470,000,000
CHEMPT Chemstar Indonesia Tbk2024-04-02124,100,000,000124,100,000,0000000000000144011011528,990,00010,270,0001,700,000,0000487,290,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00071406,480,000,000608,110,000005,610,000,000320,170,000,00018467-12,220,000,000-15,470,000,000
CHEMPT Chemstar Indonesia Tbk2024-04-01136,000,000,000136,000,000,0000000000000144011011528,990,00010,270,0001,700,000,0000487,290,00071000000230000N/AJun 09, 2023N/AN/ADec 31, 2023Dec 31, 20231-121119,660,000,00071406,480,000,000608,110,000005,610,000,000320,170,000,00018467-12,220,000,000-15,470,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-29136,000,000,000136,000,000,00000000000001446211111529,410,00011,700,0001,700,000,0000500,000,00071000000231200N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-28132,600,000,000132,600,000,0000000000000144011211529,340,00013,570,0001,700,000,0000500,000,00071000000231100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-27173,400,000,000173,400,000,0000000000000144011211529,570,00015,790,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-26173,400,000,000173,400,000,0000000000000144011311530,090,00018,890,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-25173,400,000,000173,400,000,00000000000001449811311530,090,00018,890,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-22173,400,000,000173,400,000,0000000000000144011311530,460,00025,130,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-21175,100,000,000175,100,000,00000000000001449811311530,460,00025,130,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-14181,900,000,000181,900,000,0000000000000145011511532,070,00050,360,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-13180,200,000,000180,200,000,0000000000000145011511531,890,00050,360,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-11180,200,000,000180,200,000,00000000000001459811511531,330,00050,360,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-08180,200,000,000180,200,000,00000000000001459811511531,480,00049,440,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-05185,300,000,000185,300,000,0000000000000166011711531,270,00041,790,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-04185,300,000,000185,300,000,00000000000001669811711531,270,00041,790,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-03-01185,300,000,000185,300,000,00000000000-3027166011711530,480,00033,130,0001,700,000,0001,720,000,000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-02-28185,300,000,000185,300,000,0000000000000166011711528,180,00019,750,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-02-27178,500,000,000178,500,000,0000000000000166011711527,840,00018,680,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk2024-02-26173,400,000,000173,400,000,0000000000000166011711527,840,00018,680,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk (CHEM.JK)2024-02-23178,500,000,000178,500,000,0000000000000166011811528,110,00019,300,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk (CHEM.JK)2024-02-22180,200,000,000180,200,000,00000000000001669811811528,110,00019,300,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000
CHEMPT Chemstar Indonesia Tbk (CHEM.JK)2024-02-21185,300,000,000185,300,000,00000000000001669811811528,160,00019,100,0001,700,000,0000500,000,00071000000221100N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 20232523118,480,000,00065307,970,000,0002,960,000,0000-77,560,000,000413,550,000,00012467-13,490,000,000-14,600,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00666666660
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
2024-05-0815:45:00666666661,600
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
2024-05-0815:37:59666666660
2024-05-0815:37:00666666660
2024-05-0815:36:0000000
2024-05-0815:35:006666666621,000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00666666660
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
2024-05-0815:44:00666666661,600
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:37:59666666660
2024-05-0815:36:00666666660
2024-05-0815:34:006666666621,000
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
2024-05-0815:22:00656565650
2024-05-0815:20:0000000
2024-05-0815:18:006666666619,600
2024-05-0815:16:0000000
2024-05-0815:14:0066666666200
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:00666666660
2024-05-0815:06:006666666611,100
2024-05-0815:04:006566656513,500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00666666660
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:00666666661,600
2024-05-0815:40:0000000
2024-05-0815:37:59666666660
2024-05-0815:35:006666666616,000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:00656565650
2024-05-0815:15:006666666619,600
2024-05-0815:10:0066666666200
2024-05-0815:05:00666665666,000
2024-05-0815:00:006666656513,900
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:38:18666666660
2024-05-0814:35:00666666660
2024-05-0814:30:0066676666500
2024-05-0814:25:0067676767100
2024-05-0814:20:00656565652,900
2024-05-0814:15:0067676565149,600
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0067676666500
2024-05-0813:55:0066666666300
2024-05-0813:51:02676767670
2024-05-0813:50:00676767672,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00666666660
2024-05-0815:45:00666666661,600
2024-05-0815:37:59666666660
2024-05-0815:30:006666666616,000
2024-05-0815:15:006666656519,600
2024-05-0815:00:006666656620,100
2024-05-0814:45:0000000
2024-05-0814:38:18666666660
2024-05-0814:30:0066676666500
2024-05-0814:15:0067676567152,600
2024-05-0814:00:0067676666500
2024-05-0813:51:02676767670
2024-05-0813:45:00676766662,300
2024-05-0813:30:00686867673,500
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
2024-05-0811:59:54686868680
2024-05-0811:45:006768676819,500
2024-05-0811:30:0067676767200
2024-05-0811:18:52666666660
2024-05-0811:15:00666666665,000
2024-05-0811:00:0067686768200
2024-05-0810:45:0000000
2024-05-0810:40:39676767670
2024-05-0810:30:00676867681,300
2024-05-0810:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00666666660
2024-05-0815:37:59666666660
2024-05-0815:30:006666666617,600
2024-05-0815:00:006666656539,700
2024-05-0814:38:18666666660
2024-05-0814:30:0066676666500
2024-05-0814:00:0067676567153,100
2024-05-0813:51:02676767670
2024-05-0813:30:00686866665,800
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:54686868680
2024-05-0811:30:006768676819,700
2024-05-0811:18:52666666660
2024-05-0811:00:00676866665,200
2024-05-0810:40:39676767670
2024-05-0810:30:00676867681,300
2024-05-0810:00:00676767671,100
2024-05-0809:48:41686868680
2024-05-0809:30:00666866684,100
2024-05-0809:08:37686868680
2024-05-0809:00:006868676844,700
2024-05-0715:30:006768656872,100
2024-05-0715:00:00676867688,400
2024-05-0714:49:06676767670
2024-05-0714:30:0067676767600
2024-05-0714:01:41676767670
2024-05-0714:00:006768676718,800
2024-05-0713:30:00686867672,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00666666660
2024-05-0815:37:59666666660
2024-05-0815:00:006666656648,000
2024-05-0814:38:18666666660
2024-05-0814:00:0067676566153,600
2024-05-0813:51:02676767670
2024-05-0813:00:00686866665,800
2024-05-0812:00:0000000
2024-05-0811:59:54686868680
2024-05-0811:18:52666666660
2024-05-0811:00:006768666824,900
2024-05-0810:40:39676767670
2024-05-0810:00:00676867682,400
2024-05-0809:48:41686868680
2024-05-0809:08:37686868680
2024-05-0809:00:00686866680
2024-05-0715:00:006768656880,400
2024-05-0714:49:06676767670
2024-05-0714:01:41676767670
2024-05-0714:00:006768676719,400
2024-05-0713:00:00686867672,300
2024-05-0712:00:0000000
2024-05-0711:48:36676767670
2024-05-0711:23:40666666660
2024-05-0711:00:006767666721,900
2024-05-0710:29:11676767670
2024-05-0710:00:006768656712,000
2024-05-0709:52:53686868680
2024-05-0709:10:55676767670
2024-05-0709:00:00666865660

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00666666660
2024-05-0815:37:59666666660
2024-05-0815:00:006666656657,700
2024-05-0814:38:18666666660
2024-05-0813:51:02676767670
2024-05-0813:30:0068686566159,400
2024-05-0812:00:0000000
2024-05-0811:59:54686868680
2024-05-0811:18:52666666660
2024-05-0810:40:39676767670
2024-05-0810:30:006768666826,200
2024-05-0809:48:41686868680
2024-05-0809:08:37686868680
2024-05-0809:00:006868666749,900
2024-05-0715:00:006768656880,500
2024-05-0714:49:06676767670
2024-05-0714:01:41676767670
2024-05-0713:30:006868676721,700
2024-05-0712:00:0000000
2024-05-0711:48:36676767670
2024-05-0711:23:40666666660
2024-05-0710:30:006767666724,600
2024-05-0710:29:11676767670
2024-05-0709:52:53686868680
2024-05-0709:10:55676767670
2024-05-0709:00:006668656799,500
2024-05-0615:12:12676767670
2024-05-0615:00:0067686667126,600
2024-05-0614:17:58676767670
2024-05-0613:56:40666666660

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0068686566288,000
2024-05-0709:00:0066686568206,100
2024-05-0609:00:0066686567558,000
2024-05-0309:00:0067716567412,300
2024-05-0209:00:0068686567472,700
2024-04-3009:00:0068696568573,400
2024-04-2909:00:0065686368827,200
2024-04-2609:00:0066666365413,900
2024-04-2509:00:0063666366838,800
2024-04-2409:00:0062656263610,400
2024-04-2309:00:00606557622,749,200
2024-04-2209:00:00646458611,937,100
2024-04-1909:00:00666762641,024,100
2024-04-1809:00:0071716667981,100
2024-04-1709:00:0069706970401,900
2024-04-1609:00:00737368692,109,000
2024-04-0509:00:0073767273637,000
2024-04-0409:00:00767672731,234,900
2024-04-0309:00:00778076772,529,600
2024-04-0209:00:00737872771,486,200
2024-04-0109:00:00808271736,475,100
2024-03-2809:00:00628262805,566,700
2024-03-2709:00:009091777817,118,900
2024-03-2609:00:001021021021020
2024-03-2509:00:001021021021020
2024-03-2209:00:0010210410010211,872,700
2024-03-2109:00:0010110310110211,356,100
2024-03-2009:00:001041051021039,862,000
2024-03-1909:00:0010310610110519,156,600
2024-03-1809:00:0010410510310415,598,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0066686568206,100
2024-05-0609:00:0066686567558,000
2024-05-0309:00:0067716567412,300
2024-05-0209:00:0068686567472,700
2024-04-3009:00:0068696568573,400
2024-04-2909:00:0065686368827,200
2024-04-2609:00:0066666365413,900
2024-04-2509:00:0063666366838,800
2024-04-2409:00:0062656263610,400
2024-04-2309:00:00606557622,749,200
2024-04-2209:00:00646458611,937,100
2024-04-1909:00:00666762641,024,100
2024-04-1809:00:0071716667981,100
2024-04-1709:00:0069706970401,900
2024-04-1609:00:00737368692,109,000
2024-04-0509:00:0073767273637,000
2024-04-0409:00:00767672731,234,900
2024-04-0309:00:00778076772,529,600
2024-04-0209:00:00737872771,486,200
2024-04-0109:00:00808271736,475,100
2024-03-2809:00:00628262805,566,700
2024-03-2709:00:009091777817,118,900
2024-03-2609:00:001021021021020
2024-03-2509:00:001021021021020
2024-03-2209:00:0010210410010211,872,700
2024-03-2109:00:0010110310110211,356,100
2024-03-2009:00:001041051021039,862,000
2024-03-1909:00:0010310610110519,156,600
2024-03-1809:00:0010410510310415,598,400
2024-03-1509:00:0010510610310412,140,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00666865661,052,100
2024-04-2800:00:00657163672,285,600
2024-04-2100:00:00646657656,549,400
2024-04-1400:00:00737362644,516,100
2024-04-0700:00:0000000
2024-03-3100:00:008082717312,362,800
2024-03-2400:00:00102102628022,685,600
2024-03-1700:00:0010410610010267,845,800
2024-03-1000:00:0010510910310467,852,100
2024-03-0300:00:00109109102106165,353,100
2024-02-2500:00:00102112101109338,213,600
2024-02-1800:00:0010710910110279,671,600
2024-02-1100:00:0010911210610881,437,400
2024-02-0400:00:0010711010310763,131,500
2024-01-2800:00:00116122106108125,331,400
2024-01-2100:00:00132133108117123,866,700
2024-01-1400:00:00126135123132196,403,800
2024-01-0700:00:00125130122126237,332,300
2023-12-3100:00:00120125119125112,345,800
2023-12-2400:00:0011912111712056,401,600
2023-12-1700:00:00116125115119149,349,200
2023-12-1000:00:00110119107118119,449,100
2023-12-0300:00:00110114101112147,378,500
2023-11-2600:00:00121126111111150,260,500
2023-11-1900:00:0012512511612092,283,300
2023-11-1200:00:00119124114124150,157,200
2023-11-0500:00:0013814011311894,340,500
2023-10-2900:00:00132144125138143,579,400
2023-10-2200:00:0012513212113178,175,100
2023-10-1500:00:0012212511512572,580,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00687165661,937,100
2024-03-3100:00:008082576824,828,900
2024-02-2900:00:001071116280395,881,900
2024-01-3100:00:00113113101109520,529,100
2023-12-3100:00:00120135108114765,059,700
2023-11-3000:00:00125126101120513,338,200
2023-10-3100:00:00128144113124566,703,200
2023-09-3000:00:00120132101128233,476,300
2023-08-3100:00:0011312511212146,064,600
2023-07-3100:00:0010713210411461,988,700
2023-06-3000:00:0011111410510845,673,000
2023-05-3100:00:001071139811162,257,400
2023-04-3000:00:00116132100107314,456,200
2023-03-3100:00:001231251191205,152,500
2023-02-2800:00:0011313511311873,820,200
2023-01-3100:00:0015615915115224,236,000
2022-12-3100:00:001611731381541,211,343,900
2022-11-3000:00:00101230991592,735,203,700
2022-10-3100:00:0012212492101444,259,300
2022-09-3000:00:0010313180122533,037,900
2022-08-3100:00:00111118100103429,218,500
2022-07-3100:00:00116129111114811,288,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00687165661,937,100
2024-03-3100:00:008082576824,255,500
2024-02-2900:00:001071116280395,881,900
2024-01-3100:00:001131135768941,239,900
2023-12-3100:00:0012013562801,681,470,700
2023-11-3000:00:001251351011091,798,927,000
2023-10-3100:00:001281441011141,845,101,100
2023-09-3000:00:001201441011201,313,517,700
2023-08-3100:00:00113144101124846,244,100
2023-07-3100:00:00107132101128341,529,600
2023-06-3000:00:00111132104121153,726,300
2023-05-3100:00:0010713298114169,919,100
2023-04-3000:00:0010711498108107,930,400
2023-03-3100:00:0012013298111403,811,900
2023-02-2800:00:00113135100107632,753,300
2023-01-3100:00:00154166100120938,915,500
2022-12-3100:00:001611731001182,575,607,600
2022-09-3000:00:00103230801593,712,500,900
2022-06-3000:00:001161291001031,240,507,200



Dividends Amount

DateTimeAmount
2023-06-0909:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023111.17 %

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