for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
NATOPT Surya Permata Andalan Tbk
BOLAPT Bali Bintang Sejahtera Tbk
KDTNPT Puri Sentul Permai Tbk
LINKPT Link Net Tbk
WIDIPT Widiant Jaya Krenindo Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


COAL - PT Black Diamond Resources Tbk

Sector : Energy      Industry : Thermal Coal

PT Black Diamond Resources Tbk, through its subsidiary, engages in coal and other mining activities in Indonesia. It holds interests in a mining site covering an area of 4,883 hectare located in Gunung Mas Regency, Central Kalimantan. PT Black Diamond Resources Tbk was founded in 2017 and is based in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
CNKOPT Exploitasi Energi Indonesia Tbk
AIMSPT Akbar Indo Makmur Stimec Tbk
BSSRPT Baramulti Suksessarana Tbk
MCOLPT Prima Andalan Mandiri Tbk
MBAPPT Mitrabara Adiperdana 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
COALPT Black Diamond Resources Tbk (COAL.JK)2024-02-1940,002Enterprise Value1312,500,000,000000000
COALPT Black Diamond Resources Tbk (COAL.JK)2024-02-1940,001Market Cap2312,500,000,000000000

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
COALPT Black Diamond Resources Tbk2024-04-15At close: 04:02PM WIB505005050.00 - 50.00505050.00 - 173.005017360,5003,716,045312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-04-12At close: 04:02PM WIB505005050.00 - 50.00505050.00 - 173.005017360,5003,647,229312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-04-11At close: 04:02PM WIB505005050.00 - 50.00505050.00 - 173.005017360,5003,615,260312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-04-10At close: 04:02PM WIB505005050.00 - 50.00505050.00 - 173.005017360,5003,646,996312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-04-05At close: 04:02PM WIB50500050.00 - 50.00505050.00 - 173.005017360,5003,998,515312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-04-04At close: 03:14PM WIB505005050.00 - 50.00505050.00 - 173.005017337,3004,109,412312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-04-03At close: 04:04PM WIB50500050.00 - 50.00505050.00 - 173.0050173205,2004,186,089312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-04-02At close: 04:07PM WIB50500050.00 - 50.00505050.00 - 173.005017360,0004,327,177312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-04-01At close: 03:30PM WIB50500050.00 - 50.00505050.00 - 173.0050173141,0004,477,367312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-29At close: 03:47PM WIB50500050.00 - 50.00505050.00 - 173.005017376,2004,477,367312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-28At close: 03:47PM WIB50500050.00 - 50.00505050.00 - 173.005017376,2004,625,734312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-27At close: 04:07PM WIB505005050.00 - 50.00505050.00 - 173.0050173271,1004,702,887312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-26At close: 04:01PM WIB505005050.00 - 50.00505050.00 - 173.0050173189,4004,860,379312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-25At close: 04:02PM WIB50500050.00 - 50.00505050.00 - 173.0050173631,8004,945,649312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-22At close: 03:48PM WIB50500050.00 - 50.00505050.00 - 173.005017389,9005,032,358312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-21At close: 04:01PM WIB500000.0000 - 0.000000005,260,0250000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-14As of 01:45PM WIB. Market open.505005050.00 - 50.00505050.00 - 173.0050173457,9006,821,935312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-13At close: 04:06PM WIB505005050.00 - 50.00505050.00 - 173.0050173671,3006,971,594312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-11At close: 04:04PM WIB505005050.00 - 50.00505050.00 - 173.0050173848,7007,611,551312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-08At close: 04:04PM WIB505005050.00 - 50.00505050.00 - 173.0050173848,7008,046,453312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-05At close: 03:49PM WIB505005050.00 - 50.00505050.00 - 173.00501731,411,6009,318,817312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-04At close: 03:00PM WIB505005050.00 - 50.00505050.00 - 173.0050173518,7009,858,079312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-03-01At close: 04:07PM WIB505005050.00 - 50.00505050.00 - 173.0050173809,80010,047,468312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-02-28At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 173.0050173861,30010,615,696312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-02-27At close: 04:14PM WIB5150505050.00 - 51.00505150.00 - 173.00501735,547,40010,823,332312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-02-26At close: 04:12PM WIB5050505150.00 - 51.00505150.00 - 173.00501734,327,70011,187,596318,750,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk2024-02-23At close: 04:14PM WIB5050505150.00 - 51.00505150.00 - 173.005017311,898,40011,094,772312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk (COAL.JK)2024-02-22At close: 04:10PM WIB505005050.00 - 51.00505150.00 - 173.00501732,502,10011,294,510312,500,000,000000N/AN/A (N/A)00N/A0
COALPT Black Diamond Resources Tbk (COAL.JK)2024-02-21At close: 04:04PM WIB5050505050.00 - 51.00505150.00 - 173.00501737,087,00011,574,896312,500,000,000000N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
COALPT Black Diamond Resources Tbk2024-04-15312,500,000,000312,500,000,00000000000001735050573,650,000946,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-04-12312,500,000,000312,500,000,00000000000001735050573,620,000946,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-04-11312,500,000,000312,500,000,00000000000001735050573,650,000946,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-04-10312,500,000,000312,500,000,00000000000001735050573,650,000946,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-04-05312,500,000,000312,500,000,0000000000000173050584,110,0001046,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-04-04312,500,000,000312,500,000,0000000000000173050584,190,000946,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-04-03312,500,000,000312,500,000,0000000000000173050584,330,0001306,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-04-02312,500,000,000312,500,000,0000000000000173050584,480,0002016,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-04-01312,500,000,000312,500,000,0000000000000173050584,480,0002016,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-29312,500,000,000312,500,000,00000000000001735050594,630,0002426,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-28312,500,000,000312,500,000,0000000000000173050594,700,0002826,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-27312,500,000,000312,500,000,0000000000000173050594,860,0003676,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-26312,500,000,000312,500,000,0000000000000173050594,950,0004346,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-25312,500,000,000312,500,000,00000000000001735050594,950,0004346,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-22312,500,000,000312,500,000,0000000000000173050605,260,0006696,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-21312,500,000,000312,500,000,00000000000001735050605,260,0006696,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-14312,500,000,000312,500,000,0000000000000173050616,970,0001,650,0006,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-13312,500,000,000312,500,000,0000000000000173050617,050,0001,650,0006,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-11312,500,000,000312,500,000,00000000000001735050617,920,0001,650,0006,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-08312,500,000,000312,500,000,00000000000001735050618,050,0002,760,0006,250,000,00001,410,000,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-05312,500,000,000312,500,000,0000000000000173050629,860,0005,280,0006,250,000,00001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-04312,500,000,000312,500,000,00000000000001735050629,860,0005,280,0006,250,000,00001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-03-01312,500,000,000312,500,000,00000000000-64271730506310,410,0007,570,0006,250,000,0006,380,000,0001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-02-28312,500,000,000312,500,000,00000000000001730506410,820,0008,230,0006,250,000,00001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-02-27318,750,000,000318,750,000,00000000000001730506411,190,0008,170,0006,250,000,00001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk2024-02-26312,500,000,000312,500,000,00000000000001730506411,190,0008,170,0006,250,000,00001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk (COAL.JK)2024-02-23312,500,000,000312,500,000,00000000000001730506511,290,0008,720,0006,250,000,00001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk (COAL.JK)2024-02-22312,500,000,000312,500,000,000000000000017350506511,290,0008,720,0006,250,000,00001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000
COALPT Black Diamond Resources Tbk (COAL.JK)2024-02-21312,500,000,000312,500,000,000000000000017350506511,570,0008,340,0006,250,000,00001,410,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202353611673,020,000,000158-38080,080,000,00033,210,000,0000-9071,720,000,00011155,060,000,00047153114,000,000,000-26,160,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
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

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
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
2024-05-0815:16:09505050500
2024-05-0815:16:0050505050100
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
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
2024-05-0815:16:09505050500
2024-05-0815:15:0050505050100
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
2024-05-0814:13:52505050500
2024-05-0814:10:0050505050100
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:51:22505050500
2024-05-0813:50:0050505050400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:16:09505050500
2024-05-0815:15:0050505050100
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:13:52505050500
2024-05-0814:00:0050505050100
2024-05-0813:51:22505050500
2024-05-0813:45:0050505050400
2024-05-0813:30:00505050504,100
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:48:32505050500
2024-05-0811:45:0050505050100
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:09:54505050500
2024-05-0811:00:0050505050100
2024-05-0810:45:00505050501,100
2024-05-0810:30:0000000
2024-05-0810:18:12505050500
2024-05-0810:15:0050505050600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:30:0000000
2024-05-0815:16:09505050500
2024-05-0815:00:0050505050100
2024-05-0814:30:0000000
2024-05-0814:13:52505050500
2024-05-0814:00:0050505050100
2024-05-0813:51:22505050500
2024-05-0813:30:00505050504,500
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:48:32505050500
2024-05-0811:30:0050505050100
2024-05-0811:09:54505050500
2024-05-0811:00:0050505050100
2024-05-0810:30:00505050501,100
2024-05-0810:18:12505050500
2024-05-0810:00:0050505050249,500
2024-05-0809:40:25505050500
2024-05-0809:30:00505050501,000
2024-05-0809:00:11505050500
2024-05-0809:00:00505050500
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:21:04505050500
2024-05-0714:00:00505050501,300
2024-05-0713:39:55505050500
2024-05-0713:30:005050505019,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:16:09505050500
2024-05-0815:00:0050505050100
2024-05-0814:13:52505050500
2024-05-0814:00:0050505050100
2024-05-0813:51:22505050500
2024-05-0813:00:00505050504,500
2024-05-0812:00:0000000
2024-05-0811:48:32505050500
2024-05-0811:09:54505050500
2024-05-0811:00:0050505050200
2024-05-0810:18:12505050500
2024-05-0810:00:0050505050250,600
2024-05-0809:40:25505050500
2024-05-0809:00:11505050500
2024-05-0809:00:00505050500
2024-05-0715:00:0000000
2024-05-0714:21:04505050500
2024-05-0714:00:00505050501,300
2024-05-0713:39:55505050500
2024-05-0713:00:005050505019,800
2024-05-0712:00:0000000
2024-05-0711:55:19505050500
2024-05-0711:00:0050505050630,400
2024-05-0710:43:57505050500
2024-05-0710:00:0050505050400
2024-05-0709:51:48505050500
2024-05-0709:04:33505050500
2024-05-0709:00:00505050500
2024-05-0615:10:27505050500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:16:09505050500
2024-05-0815:00:0050505050200
2024-05-0814:13:52505050500
2024-05-0813:51:22505050500
2024-05-0813:30:00505050504,600
2024-05-0812:00:0000000
2024-05-0811:48:32505050500
2024-05-0811:09:54505050500
2024-05-0810:30:00505050501,300
2024-05-0810:18:12505050500
2024-05-0809:40:25505050500
2024-05-0809:00:11505050500
2024-05-0809:00:0050505050250,500
2024-05-0715:00:0000000
2024-05-0714:21:04505050500
2024-05-0713:39:55505050500
2024-05-0713:30:005050505021,100
2024-05-0712:00:0000000
2024-05-0711:55:19505050500
2024-05-0710:43:57505050500
2024-05-0710:30:0050505050630,800
2024-05-0709:51:48505050500
2024-05-0709:04:33505050500
2024-05-0709:00:00505050504,100
2024-05-0615:10:27505050500
2024-05-0615:00:0050505050600
2024-05-0614:26:32505050500
2024-05-0613:30:0050505050100
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0050505050257,900
2024-05-0709:00:0050505050687,800
2024-05-0609:00:005050505044,700
2024-05-0309:00:00505050501,195,600
2024-05-0209:00:00505050508,139,000
2024-04-3009:00:005050505052,000
2024-04-2909:00:005050505036,500
2024-04-2609:00:00505050508,500
2024-04-2509:00:005050505025,700
2024-04-2409:00:005050505014,000
2024-04-2309:00:005050505019,900
2024-04-2209:00:005050505031,500
2024-04-1909:00:005050505060,900
2024-04-1809:00:005050505054,800
2024-04-1709:00:0050505050602,100
2024-04-1609:00:0050505050314,200
2024-04-0509:00:005050505060,500
2024-04-0409:00:005050505035,600
2024-04-0309:00:0050505050205,200
2024-04-0209:00:005050505060,000
2024-04-0109:00:0050505050141,000
2024-03-2809:00:005050505076,200
2024-03-2709:00:0050505050271,100
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:005050505089,900
2024-03-2109:00:0050505050127,200
2024-03-2009:00:005050505071,800
2024-03-1909:00:0050505050101,800
2024-03-1809:00:0050505050423,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050687,800
2024-05-0609:00:005050505044,700
2024-05-0309:00:00505050501,195,600
2024-05-0209:00:00505050508,139,000
2024-04-3009:00:005050505052,000
2024-04-2909:00:005050505036,500
2024-04-2609:00:00505050508,500
2024-04-2509:00:005050505025,700
2024-04-2409:00:005050505014,000
2024-04-2309:00:005050505019,900
2024-04-2209:00:005050505031,500
2024-04-1909:00:005050505060,900
2024-04-1809:00:005050505054,800
2024-04-1709:00:0050505050602,100
2024-04-1609:00:0050505050314,200
2024-04-0509:00:005050505060,500
2024-04-0409:00:005050505035,600
2024-04-0309:00:0050505050205,200
2024-04-0209:00:005050505060,000
2024-04-0109:00:0050505050141,000
2024-03-2809:00:005050505076,200
2024-03-2709:00:0050505050271,100
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:005050505089,900
2024-03-2109:00:0050505050127,200
2024-03-2009:00:005050505071,800
2024-03-1909:00:0050505050101,800
2024-03-1809:00:0050505050423,000
2024-03-1509:00:0050505050846,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0050505050990,400
2024-04-2800:00:00505050509,423,100
2024-04-2100:00:005050505099,600
2024-04-1400:00:00505050501,032,000
2024-04-0700:00:0000000
2024-03-3100:00:0050505050502,300
2024-03-2400:00:0050505050347,300
2024-03-1700:00:0050505050813,700
2024-03-1000:00:00505050502,004,800
2024-03-0300:00:00505050504,607,500
2024-02-2500:00:005051505011,909,400
2024-02-1800:00:005051505040,933,500
2024-02-1100:00:005051505037,029,200
2024-02-0400:00:005051505023,601,500
2024-01-2800:00:005051505018,975,000
2024-01-2100:00:005051505040,243,500
2024-01-1400:00:005051505015,982,700
2024-01-0700:00:005051505035,024,000
2023-12-3100:00:005051505028,215,200
2023-12-2400:00:005151505022,562,000
2023-12-1700:00:005151505186,907,300
2023-12-1000:00:0052535051101,552,200
2023-12-0300:00:0054545052120,627,500
2023-11-2600:00:005355525388,414,600
2023-11-1900:00:0056575153248,718,500
2023-11-1200:00:0060615456639,803,100
2023-11-0500:00:0050655060712,708,900
2023-10-2900:00:0050515050102,848,400
2023-10-2200:00:0052535050218,500,900
2023-10-1500:00:0052575052457,019,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505010,325,000
2024-03-3100:00:00505050501,722,400
2024-02-2900:00:00505050508,583,100
2024-01-3100:00:0051515050120,836,600
2023-12-3100:00:0050515051130,267,600
2023-11-3000:00:0054545050347,027,400
2023-10-3100:00:00506550541,713,047,000
2023-09-3000:00:00565750501,157,724,800
2023-08-3100:00:00506250552,946,378,500
2023-07-3100:00:009011950501,808,899,000
2023-06-3000:00:0091978689422,313,100
2023-05-3100:00:009510879911,000,794,000
2023-04-3000:00:001551649595575,407,100
2023-03-3100:00:00140173140162245,082,500
2023-02-2800:00:0013614013113550,982,800
2023-01-3100:00:0013714213413726,619,800
2022-12-3100:00:00145148109117270,521,300
2022-11-3000:00:00194200140146498,514,600
2022-10-3100:00:00236248192193522,746,400
2022-09-3000:00:004244962262362,765,964,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505010,325,000
2024-03-3100:00:00505050501,670,400
2024-02-2900:00:00505050508,583,100
2024-01-3100:00:0051515050131,142,100
2023-12-3100:00:0050515050259,687,300
2023-11-3000:00:0054545050598,131,600
2023-10-3100:00:00506550512,190,342,000
2023-09-3000:00:00566550503,217,799,200
2023-08-3100:00:00506550545,817,150,300
2023-07-3100:00:009011950505,913,002,300
2023-06-3000:00:009111950555,177,590,600
2023-05-3100:00:009511950503,232,006,100
2023-04-3000:00:0015516479891,998,514,200
2023-03-3100:00:0016217279911,902,711,000
2023-02-2800:00:0013617395951,689,686,400
2023-01-3100:00:00137173931621,877,477,000
2022-11-3000:00:001942001091371,555,772,800
2022-08-3100:00:004244961921933,288,711,000



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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

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

Free-Counters