for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DRMAPT Dharma Polimetal Tbk
ETWAPT Eterindo Wahanatama Tbk
ERTXPT Eratex Djaja Tbk
KMDSPT Kurniamitra Duta Sentosa, Tbk
MIDIPT Midi Utama Indonesia Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


CINT - PT Chitose Internasional Tbk

Sector : Consumer Cyclical      Industry : Furnishings, Fixtures & Appliances

PT Chitose Internasional Tbk, together with its subsidiaries, manufactures and sells metal and steel furniture for hotels, restaurants, offices, schools, hospitals, and homes in Indonesia and internationally. The company offers chairs, desks, tables, cabinets, racks and storage products, lobby spaces, folding chairs, and memo chairs, as well as accessories. It markets its products through a network of distributors and agents, as well as retailers. The company also exports its products to approximately 34 countries. The company was formerly known as PT Chitose Indonesia Manufacturing Limited and changed its name to PT Chitose Internasional Tbk in 2013. PT Chitose Internasional Tbk was founded in 1978 and is headquartered in Cimahi, Indonesia. PT Chitose Internasional Tbk is a subsidiary of PT Tritirta Inti Mandiri.
Stock CodeCompany Name
SOFAPT Boston Furniture Industries Tbk
CBMFPT Cahaya Bintang Medan Tbk
LMPIPT Langgeng Makmur Industri Tbk
LFLOPT Imago Mulia Persada Tbk
SPTOPT Surya Pertiwi 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
CINTPT Chitose Internasional Tbk (CINT.JK)2024-02-1940,001Market Cap1137,000,000,000000000
CINTPT Chitose Internasional Tbk (CINT.JK)2024-02-1940,002Enterprise Value2137,000,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
CINTPT Chitose Internasional Tbk2024-04-15At close: 03:38PM WIB140141138142139.00 - 145.00139145122.00 - 266.0012226628,400400,684139,000,000,00000-99N/A1.00 (0.72%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-04-12At close: 03:38PM WIB140141138142139.00 - 145.00139145122.00 - 266.0012226628,400395,937139,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-04-11At close: 03:38PM WIB140141138142139.00 - 145.00139145122.00 - 266.0012226628,400388,785139,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-04-10At close: 03:38PM WIB140141138142139.00 - 145.00139145122.00 - 266.0012226628,400381,958139,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-04-05At close: 03:38PM WIB140141138142139.00 - 145.00139145122.00 - 266.0012226628,400368,568139,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-04-04At close: 03:39PM WIB140140136140135.00 - 145.00135145122.00 - 266.001222666,000374,482140,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-04-03At close: 04:00PM WIB135136140140131.00 - 142.00131142122.00 - 266.0012226618,900374,167140,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-04-02At close: 03:45PM WIB137136136137135.00 - 141.00135141122.00 - 266.001222667,600374,053135,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-04-01At close: 03:16PM WIB133133136137131.00 - 147.00131147122.00 - 266.0012226631,700373,606137,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-29At close: 04:00PM WIB135137133132122.00 - 146.00122146122.00 - 266.00122266169,200373,606133,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-28At close: 04:00PM WIB135137133132122.00 - 146.00122146122.00 - 266.00122266169,200371,148133,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-27At close: 04:00PM WIB13713600130.00 - 138.00130138125.00 - 266.0012526639,600370,063135,000,000,00000-99N/A1.00 (0.68%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-26At close: 03:19PM WIB13913900130.00 - 140.00130140125.00 - 266.0012526664,000370,358137,000,000,00000-99N/A1.00 (0.68%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-25At close: 03:49PM WIB1461460139138.00 - 146.00138146125.00 - 266.0012526654,100376,856139,000,000,00000-99N/A1.00 (0.68%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-22At close: 03:49PM WIB146147144145139.00 - 147.00139147125.00 - 266.0012526629,600383,057146,000,000,00000-99N/A1.00 (0.68%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-21At close: 03:41PM WIB1480000.0000 - 0.00000000382,871000-99N/A1.00 (0.68%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-14As of 01:52PM WIB. Market open.160157157158157.00 - 160.00157160125.00 - 266.0012526610,000422,567158,000,000,00000-99N/A1.00 (0.63%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-13At close: 03:47PM WIB158158157162152.00 - 170.00152170125.00 - 266.00125266338,000416,562160,000,000,00000-99N/A1.00 (0.63%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-11At close: 04:00PM WIB160162156158154.00 - 163.00154163125.00 - 266.00125266115,000402,287158,000,000,00000-99N/A1.00 (0.63%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-08At close: 04:00PM WIB160162156158154.00 - 163.00154163125.00 - 266.00125266115,000400,368158,000,000,00000-99N/A1.00 (0.63%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-05At close: 04:02PM WIB142147150152142.00 - 181.00142181125.00 - 266.001252661,563,800350,931151,000,000,00000-99N/A1.00 (0.70%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-04At close: 04:11PM WIB142141141144140.00 - 191.00140191125.00 - 266.001252664,882,800268,782142,000,000,00000-99N/A1.00 (0.70%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-03-01At close: 02:07PM WIB142142140144140.00 - 142.00140142125.00 - 266.0012526621,700268,532142,000,000,00000-99N/A1.00 (0.70%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-02-28At close: 01:51PM WIB142142140144140.00 - 144.00140144125.00 - 266.0012526656,800263,844142,000,000,00000-99N/A1.00 (0.70%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-02-27At close: 03:27PM WIB139140140142136.00 - 144.00136144125.00 - 266.0012526689,300268,328142,000,000,00000-99N/A1.00 (0.72%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-02-26At close: 03:36PM WIB136145139140135.00 - 145.00135145125.00 - 266.0012526622,500287,247139,000,000,00000-99N/A1.00 (0.74%)11May 04, 20230
CINTPT Chitose Internasional Tbk2024-02-23At close: 04:11PM WIB140140135137136.00 - 140.00136140125.00 - 266.0012526626,900294,591136,000,000,00000-99N/A1.00 (0.71%)11May 04, 20230
CINTPT Chitose Internasional Tbk (CINT.JK)2024-02-22At close: 04:00PM WIB139139137141136.00 - 141.00136141125.00 - 266.0012526614,400294,349140,000,000,00000-99N/A1.00 (0.72%)11May 04, 20230
CINTPT Chitose Internasional Tbk (CINT.JK)2024-02-21At close: 03:48PM WIB142142138139139.00 - 143.00139143125.00 - 266.0012526618,800294,227139,000,000,00000-99N/A1.00 (0.70%)11May 04, 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)
CINTPT Chitose Internasional Tbk2024-04-15139,000,000,000139,000,000,0000000000000266122149173396181,000,000,0000212,300,00073000000110010N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 202311132456,910,000,000457-8031,360,000,0004,200,000,000-99029,820,000,0003054,190,000,00019128021,270,000,00024,140,000,000
CINTPT Chitose Internasional Tbk2024-04-12139,000,000,000139,000,000,0000000000000266122150174389431,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-04-11139,000,000,000139,000,000,0000000000000266122150174382431,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-04-10139,000,000,000139,000,000,0000000000000266122150174382431,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-04-05140,000,000,000140,000,000,00000000000002660152175374451,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-04-04135,000,000,000135,000,000,000000000000026601531763741101,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-04-03135,000,000,000135,000,000,000000000000026601531763741161,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-04-02137,000,000,000137,000,000,000000000000026601541763741171,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-04-01133,000,000,000133,000,000,000000000000026601541763741171,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-29133,000,000,000133,000,000,00000000000002661221551773711011,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-28135,000,000,000135,000,000,000000000000026601561773701191,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-27146,000,000,000146,000,000,000000000000026601561783701311,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-26146,000,000,000146,000,000,000000000000026601571783771871,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-25146,000,000,000146,000,000,00000000000002661251571783771871,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-22146,000,000,000146,000,000,000000000000026601581783834161,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-21148,000,000,000148,000,000,00000000000002661251581783834161,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-14160,000,000,000160,000,000,000000000000026601601804178111,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-13158,000,000,000158,000,000,000000000000026601601804098111,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-11158,000,000,000158,000,000,00000000000002661251601803968111,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-08160,000,000,000160,000,000,00000000000002661251601804008021,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-05142,000,000,000142,000,000,00000000000002660160181269391,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-04142,000,000,000142,000,000,0000000000000266125160181269391,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-03-01142,000,000,000142,000,000,00000000000-322726601611822641211,000,000,0001,030,000,000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-02-28142,000,000,000142,000,000,000000000000026601621832682131,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-02-27139,000,000,000139,000,000,000000000000026601631832872871,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk2024-02-26136,000,000,000136,000,000,000000000000026601631832872871,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk (CINT.JK)2024-02-23140,000,000,000140,000,000,000000000000026601641842941,110,0001,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk (CINT.JK)2024-02-22139,000,000,000139,000,000,00000000000002661251641842941,110,0001,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000
CINTPT Chitose Internasional Tbk (CINT.JK)2024-02-21142,000,000,000142,000,000,00000000000002661251651842941,110,0001,000,000,0000212,300,00073000000111110N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 2023-341-3471,060,000,000471-26024,210,000,000-11,760,000,000-99-8812,050,000,0001277,890,000,00023132420,470,000,00013,250,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:001501501501501,400
2024-03-0515:48:001491501491500
2024-03-0515:47:001491501491501,500
2024-03-0515:46:001481481481484,000
2024-03-0515:45:001481481481482,200
2024-03-0515:44:0000000
2024-03-0515:43:001471481471485,100
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:001471471461466,500
2024-03-0515:38:0014814814614611,300
2024-03-0515:37:00148148148148200
2024-03-0515:36:00149149147147400
2024-03-0515:35:001461481461477,400
2024-03-0515:34:0000000
2024-03-0515:33:00147147147147200
2024-03-0515:32:00148148147147800
2024-03-0515:31:00149149148148400
2024-03-0515:30:081461461461460

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:001491501491501,400
2024-03-0515:46:001481501481505,500
2024-03-0515:44:001481481481482,200
2024-03-0515:42:001471481471485,100
2024-03-0515:40:0000000
2024-03-0515:38:0014814814614617,800
2024-03-0515:36:00149149147148600
2024-03-0515:34:001461481461477,400
2024-03-0515:32:001481481471471,000
2024-03-0515:30:081461461461460
2024-03-0515:30:001461491461488,400
2024-03-0515:28:001501521471477,000
2024-03-0515:26:00151151151151600
2024-03-0515:24:001511511511513,400
2024-03-0515:22:001521521501523,000
2024-03-0515:20:0000000
2024-03-0515:18:00152153152153500
2024-03-0515:16:0000000
2024-03-0515:14:00154154152152300
2024-03-0515:12:001521531521531,600
2024-03-0515:10:001521541521541,100
2024-03-0515:08:00152152152152600
2024-03-0515:06:001531531531530
2024-03-0515:04:001521521511521,400
2024-03-0515:02:00153155152153600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001481501481507,700
2024-03-0515:40:001471481471485,100
2024-03-0515:35:0014614914614625,800
2024-03-0515:30:081461461461460
2024-03-0515:30:001461491461479,400
2024-03-0515:25:001511521471477,600
2024-03-0515:20:001521521501516,400
2024-03-0515:15:00152153152153600
2024-03-0515:10:001521541521532,400
2024-03-0515:05:00152153152152700
2024-03-0515:00:001491551491513,200
2024-03-0514:55:0015515514714939,000
2024-03-0514:50:0000000
2024-03-0514:45:0015515615515610,500
2024-03-0514:40:00157157156156200
2024-03-0514:37:211581581581580
2024-03-0514:35:001581581581580
2024-03-0514:30:001561561561563,500
2024-03-0514:25:0015915915715722,600
2024-03-0514:20:0015916015916010,400
2024-03-0514:15:00162162160160400
2024-03-0514:10:0015615615515611,100
2024-03-0514:05:0016016015615621,100
2024-03-0514:00:0016116716016056,700
2024-03-0513:55:0015916015815822,900
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:00158158158158400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001481501481507,700
2024-03-0515:30:081461461461460
2024-03-0515:30:0014614914614840,300
2024-03-0515:15:0015215314714714,600
2024-03-0515:00:001491551491536,300
2024-03-0514:45:0015515614714949,500
2024-03-0514:37:211581581581580
2024-03-0514:30:001561581561563,700
2024-03-0514:15:0016216215715733,400
2024-03-0514:00:0016116715515688,900
2024-03-0513:45:0015916015815822,900
2024-03-0513:30:271581581581580
2024-03-0513:30:0015815815715818,900
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:401581581581580
2024-03-0511:45:001581581571587,400
2024-03-0511:42:401601601601600
2024-03-0511:30:0015916015816014,900
2024-03-0511:15:001581601581595,400
2024-03-0511:00:001601601571572,500
2024-03-0510:53:371591591591590
2024-03-0510:45:001611611571615,600
2024-03-0510:30:0016316415715738,400
2024-03-0510:15:0015616715616390,900
2024-03-0510:06:141611611611610

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:081461461461460
2024-03-0515:30:0014615014615048,000
2024-03-0515:00:0014915514714720,900
2024-03-0514:37:211581581581580
2024-03-0514:30:0015615814714953,200
2024-03-0514:00:00161167155157122,300
2024-03-0513:30:271581581581580
2024-03-0513:30:0015816015715841,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:401581581581580
2024-03-0511:42:401601601601600
2024-03-0511:30:0015916015715822,300
2024-03-0511:00:001601601571597,900
2024-03-0510:53:371591591591590
2024-03-0510:30:0016316415716144,000
2024-03-0510:06:141611611611610
2024-03-0510:00:00171171155163200,800
2024-03-0509:30:00174174170171139,400
2024-03-0509:19:281731731731730
2024-03-0509:00:00147181142174704,000
2024-03-0415:30:00144144142144103,800
2024-03-0415:14:191441441441440
2024-03-0415:00:00148148142143174,600
2024-03-0414:30:00144149144148207,300
2024-03-0414:20:131521521521520
2024-03-0414:00:00154157144144176,400
2024-03-0413:30:00165169150152229,000
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:081461461461460
2024-03-0515:00:0014915514615068,900
2024-03-0514:37:211581581581580
2024-03-0514:00:00161167147149174,600
2024-03-0513:30:271581581581580
2024-03-0513:00:0015816015715841,800
2024-03-0512:00:0000000
2024-03-0511:59:401581581581580
2024-03-0511:42:401601601601600
2024-03-0511:00:0016016015715828,700
2024-03-0510:53:371591591591590
2024-03-0510:06:141611611611610
2024-03-0510:00:00171171155161243,900
2024-03-0509:19:281731731731730
2024-03-0509:00:001471811421710
2024-03-0415:14:191441441441440
2024-03-0415:00:00148148142144263,600
2024-03-0414:20:131521521521520
2024-03-0414:00:00154157144148383,700
2024-03-0413:00:00165169150152229,000
2024-03-0412:00:0000000
2024-03-0411:59:561651651651650
2024-03-0411:47:451641641641640
2024-03-0411:00:001901911581651,387,300
2024-03-0410:58:081911911911910
2024-03-0410:08:591731731731730
2024-03-0410:00:001721911671911,532,800
2024-03-0409:11:431411411411410
2024-03-0409:00:001411791401741,003,100
2024-03-0115:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:54:511371371371370
2024-05-0813:30:00137137137137100
2024-05-0812:00:0000000
2024-05-0811:28:331381381381380
2024-05-0810:30:00138138138138100
2024-05-0810:17:371381381381380
2024-05-0809:00:051421421421420
2024-05-0809:00:00142142138138300
2024-05-0715:00:001351371351374,400
2024-05-0714:26:181351351351350
2024-05-0713:30:041351351351350
2024-05-0713:30:001351351351353,600
2024-05-0712:00:0000000
2024-05-0711:32:551381381381380
2024-05-0710:47:491371371371370
2024-05-0710:30:00137138137138200
2024-05-0710:11:571361361361360
2024-05-0709:48:321361361361360
2024-05-0709:08:431361361361360
2024-05-0709:00:001401401361369,300
2024-05-0615:00:0013313513313572,400
2024-05-0614:42:141351351351350
2024-05-0614:27:191351351351350
2024-05-0613:51:041351351351350
2024-05-0613:30:0013313513313570,000
2024-05-0612:00:0000000
2024-05-0611:36:401351351351350
2024-05-0610:48:141331331331330
2024-05-0610:33:261331331331330

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00142142137137600
2024-05-0709:00:0014014013513717,600
2024-05-0609:00:0013013712613571,300
2024-05-0309:00:001391451261304,033,800
2024-05-0209:00:0014414513014060,500
2024-04-3009:00:00143159143147222,800
2024-04-2909:00:0013914413814256,200
2024-04-2609:00:0013914313913943,900
2024-04-2509:00:0013914113513922,400
2024-04-2409:00:0013913913413829,500
2024-04-2309:00:0013514013214024,100
2024-04-2209:00:001401401351395,800
2024-04-1909:00:001411411361403,530,600
2024-04-1809:00:0013814013213924,300
2024-04-1709:00:0014114313313325,900
2024-04-1609:00:0013914913813940,400
2024-04-0509:00:0014114513913928,400
2024-04-0409:00:001411451351405,700
2024-04-0309:00:0013614213114018,900
2024-04-0209:00:001361411351357,600
2024-04-0109:00:0013314713113731,700
2024-03-2809:00:00137146122133169,200
2024-03-2709:00:0013613813013539,600
2024-03-2609:00:0014014013013764,000
2024-03-2509:00:0014614613813954,100
2024-03-2209:00:0014714713914629,600
2024-03-2109:00:0014814814414611,000
2024-03-2009:00:0014915214314819,800
2024-03-1909:00:00141153140149677,300
2024-03-1809:00:0014714714014463,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0014014013513717,600
2024-05-0609:00:0013013712613571,300
2024-05-0309:00:001391451261304,033,800
2024-05-0209:00:0014414513014060,500
2024-04-3009:00:00143159143147222,800
2024-04-2909:00:0013914413814256,200
2024-04-2609:00:0013914313913943,900
2024-04-2509:00:0013914113513922,400
2024-04-2409:00:0013913913413829,500
2024-04-2309:00:0013514013214024,100
2024-04-2209:00:001401401351395,800
2024-04-1909:00:001411411361403,530,600
2024-04-1809:00:0013814013213924,300
2024-04-1709:00:0014114313313325,900
2024-04-1609:00:0013914913813940,400
2024-04-0509:00:0014114513913928,400
2024-04-0409:00:001411451351405,700
2024-04-0309:00:0013614213114018,900
2024-04-0209:00:001361411351357,600
2024-04-0109:00:0013314713113731,700
2024-03-2809:00:00137146122133169,200
2024-03-2709:00:0013613813013539,600
2024-03-2609:00:0014014013013764,000
2024-03-2509:00:0014614613813954,100
2024-03-2209:00:0014714713914629,600
2024-03-2109:00:0014814814414611,000
2024-03-2009:00:0014915214314819,800
2024-03-1909:00:00141153140149677,300
2024-03-1809:00:0014714714014463,100
2024-03-1509:00:0015615814714737,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0013013712613571,300
2024-04-2800:00:001391591261304,373,300
2024-04-2100:00:00140143132139125,700
2024-04-1400:00:001391491321403,621,200
2024-04-0700:00:001391391391390
2024-03-3100:00:0013314713113992,300
2024-03-2400:00:00146146122133326,900
2024-03-1700:00:00147153139146800,800
2024-03-1000:00:00158170147147390,200
2024-03-0300:00:001411911401587,893,600
2024-02-2500:00:00145145135142212,300
2024-02-1800:00:00146148136136177,700
2024-02-1100:00:001911921251461,929,300
2024-02-0400:00:001512661511929,067,000
2024-01-2800:00:0015815913214724,700
2024-01-2100:00:00163180157158284,700
2024-01-1400:00:00170170152164181,100
2024-01-0700:00:0016518016017124,800
2023-12-3100:00:00165185158165356,100
2023-12-2400:00:00158186155165138,500
2023-12-1700:00:001731731551583,017,300
2023-12-1000:00:0017617616616929,300
2023-12-0300:00:00178184162176153,800
2023-11-2600:00:001672041651781,563,300
2023-11-1900:00:00174197162172566,700
2023-11-1200:00:00181181160174126,900
2023-11-0500:00:00174197169181528,200
2023-10-2900:00:0017918017017470,700
2023-10-2200:00:0018618617617931,300
2023-10-1500:00:0018618617517558,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0014414513014060,500
2024-03-3100:00:001331591311474,118,200
2024-02-2900:00:001421911221339,433,200
2024-01-3100:00:0015326612514211,373,900
2023-12-3100:00:00165185151153862,100
2023-11-3000:00:001801861551653,339,900
2023-10-3100:00:001802041601772,787,400
2023-09-3000:00:00181186170179249,100
2023-08-3100:00:00192199178181454,400
2023-07-3100:00:00200228175186755,300
2023-06-3000:00:00206210198200470,200
2023-05-3100:00:002022102002041,200,500
2023-04-3000:00:00220220197202192,000
2023-03-3100:00:002102102082081,000
2023-02-2800:00:00210212210212900
2023-01-3100:00:0021221421221421,800
2022-12-3100:00:00218248212216704,400
2022-11-3000:00:00220244214234266,500
2022-10-3100:00:00220262216226653,500
2022-09-3000:00:00224230218222231,300
2022-08-3100:00:00226228220226592,500
2022-07-3100:00:00228238220226500,500
2022-06-3000:00:002342562242309,964,200
2022-05-3100:00:002402602222281,187,100
2022-04-3000:00:00224240220240818,200
2022-03-3100:00:0023427822022431,895,400
2022-02-2800:00:0020625620423221,829,600
2022-01-3100:00:002222402022201,360,600
2021-12-3100:00:0024428820622232,074,600
2021-11-3000:00:002502702402522,394,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0014414513014060,500
2024-03-3100:00:001331491311423,895,400
2024-02-2900:00:001421911221339,433,200
2024-01-3100:00:0015326612214724,925,300
2023-12-3100:00:0016526612213321,669,200
2023-11-3000:00:0018026612514215,575,900
2023-10-3100:00:001802041511536,989,400
2023-09-3000:00:001812041551656,376,400
2023-08-3100:00:001922041601773,490,900
2023-07-3100:00:002002281701791,458,800
2023-06-3000:00:002062281751811,679,900
2023-05-3100:00:002022281751862,426,000
2023-04-3000:00:002202201972001,862,700
2023-03-3100:00:002082201972041,392,500
2023-02-2800:00:00210220197202883,800
2023-01-3100:00:00214228200208813,300
2022-10-3100:00:002202622122161,624,400
2022-07-3100:00:002282382182221,324,300
2022-04-3000:00:0022426022023011,969,500
2022-01-3100:00:0022227820222455,085,600
2021-10-3100:00:0028237020622286,403,100
2021-07-3100:00:0020435417928244,772,600
2021-04-3000:00:002402581832043,081,300
2021-01-3100:00:00240258218240456,300



Dividends Amount

DateTimeAmount
2024-05-0209:00:005
2023-05-0409:00:001
2022-06-0709:00:001
2021-04-2309:00:001
2020-04-3009:00:002
2019-05-0909:00:003
2018-05-0209:00:008
2017-05-0509:00:005
2016-04-2609:00:008
2015-04-2809:00:006

Dividends Yields

YearDistributionTotal AmountYields
2024152.08 %
2023110.42 %
2022110.42 %
2021110.42 %
2020120.83 %
2019131.38 %
2018183.33 %
2017152.08 %
2016183.33 %
2015162.50 %

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