for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PURAPT Putra Rajawali Kencana Tbk
CBMFPT Cahaya Bintang Medan Tbk
BBKPPT Bank KB Bukopin Tbk
PORTPT Nusantara Pelabuhan Handal Tbk
MSIEPT Multisarana Intan Eduka 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


COCO - PT Wahana Interfood Nusantara Tbk

Sector : Consumer Defensive      Industry : Confectioners

PT Wahana Interfood Nusantara Tbk manufactures and sells cocoa and chocolate products in Indonesia. It provides cocoa powder, couverture chocolates, compound chocolates, spreads and fillings, and chocolate powder drinks. The company sells its products under the SCHOKO brand for food manufacturers, food services, and retailers. It also exports its products to Asia, Europe, Australia, New Zealand, and the United States. The company was founded in 2006 and is headquartered in Bandung, Indonesia.

N/A



Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
COCOPT Wahana Interfood Nusantara Tbk (COCO.JK)2024-02-1940,002Enterprise Value1140,598,508,998000000
COCOPT Wahana Interfood Nusantara Tbk (COCO.JK)2024-02-1940,001Market Cap2140,598,508,998000000

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
COCOPT Wahana Interfood Nusantara Tbk2024-04-15At close: 04:05PM WIB212214206208200.00 - 214.00200214145.00 - 280.00145280385,000866,083185,092,000,0000297N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-04-12At close: 04:05PM WIB212214206208200.00 - 214.00200214145.00 - 280.00145280385,000853,383185,092,000,0000297N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-04-11At close: 04:05PM WIB212214206208200.00 - 214.00200214145.00 - 280.00145280385,000846,332185,092,000,0000297N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-04-10At close: 04:05PM WIB212214206208200.00 - 214.00200214145.00 - 280.00145280385,000832,694185,092,000,0000297N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-04-05At close: 04:05PM WIB212214214208200.00 - 214.00200214145.00 - 280.00145280385,000807,034185,092,000,0000297N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-04-04At close: 04:00PM WIB199200216210200.00 - 224.00200224145.00 - 280.001452801,509,000781,265188,651,000,0000297N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-04-03At close: 04:11PM WIB216212208195199.00 - 218.00199218145.00 - 280.001452801,055,600763,417177,083,000,0000277N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-04-02At close: 04:12PM WIB220220220214202.00 - 224.00202224145.00 - 280.001452802,236,200725,831192,211,000,0000307N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-04-01At close: 04:08PM WIB186186230210186.00 - 242.00186242145.00 - 280.001452809,015,800570,379195,770,000,0000307N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-29At close: 04:06PM WIB195200200178180.00 - 200.00180200145.00 - 280.00145280751,500570,379165,515,000,0000267N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-28At close: 04:06PM WIB195200200178180.00 - 200.00180200145.00 - 280.00145280751,500557,662165,515,000,0000267N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-27At close: 04:09PM WIB1982100195190.00 - 220.00190220145.00 - 270.001452702,162,500258,948173,523,000,0000277N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-26At close: 04:06PM WIB2642660198198.00 - 280.00198280145.00 - 280.001452808,464,800259,105176,193,000,0000277N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-25At close: 04:13PM WIB218218262264218.00 - 272.00218272145.00 - 272.001452726,702,500263,650234,924,000,0000367N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-22At close: 04:06PM WIB190190216216190.00 - 234.00190234145.00 - 270.001452702,900,000216,732193,990,000,0000307N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-21At close: 04:02PM WIB1820000.0000 - 0.00000000185,4730007N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-14As of 01:39PM WIB. Market open.161159162163157.00 - 182.00157182145.00 - 270.00145270129,800137,505145,048,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-13At close: 03:15PM WIB163161159161155.00 - 161.00155161145.00 - 270.001452709,000139,960143,268,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-11At close: 04:03PM WIB162164161163158.00 - 164.00158164145.00 - 270.001452703,500137,610145,048,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-08At close: 04:03PM WIB162164161163158.00 - 164.00158164145.00 - 270.001452703,500138,405145,048,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-05At close: 03:17PM WIB161163158160159.00 - 165.00159165145.00 - 270.001452704,200138,136141,488,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-04At close: 03:44PM WIB161161160161158.00 - 162.00158162145.00 - 270.0014527018,100138,865143,268,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-03-01At close: 03:49PM WIB158158160161158.00 - 165.00158165145.00 - 270.001452705,600151,693143,268,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-02-28At close: 03:42PM WIB156165156161155.00 - 165.00155165145.00 - 270.0014527013,400207,116143,268,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-02-27At close: 04:08PM WIB160160156160155.00 - 161.00155161145.00 - 270.001452707,800215,971138,819,000,0000217N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-02-26At close: 04:00PM WIB161165160161154.00 - 165.00154165145.00 - 270.0014527042,600218,589142,378,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk2024-02-23At close: 03:25PM WIB159164160162159.00 - 164.00159164145.00 - 270.0014527014,000220,886143,268,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk (COCO.JK)2024-02-22At close: 04:00PM WIB159160157159158.00 - 160.00158160145.00 - 270.001452708,400229,293141,488,000,0000227N/AN/A (N/A)00N/A0
COCOPT Wahana Interfood Nusantara Tbk (COCO.JK)2024-02-21At close: 04:00PM WIB161164158159155.00 - 164.00155164145.00 - 270.0014527025,800229,693141,488,000,0000227N/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)
COCOPT Wahana Interfood Nusantara Tbk2024-04-15185,090,000,000185,090,000,00000000000002801451761818532,840,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-29-86-3-28171,060,000,000192-580-16,130,000,000-50,450,000,00070108,160,000,000122337,130,000,0002243169-8,810,000,000-913,600,000
COCOPT Wahana Interfood Nusantara Tbk2024-04-12185,090,000,000185,090,000,00000000000002801451731828463,590,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-04-11185,090,000,000185,090,000,00000000000002801451731828333,590,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-04-10185,090,000,000185,090,000,00000000000002801451731828333,590,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-04-05177,080,000,000177,080,000,000000000000028001711827813,640,0000000000000000000N/AN/AN/AN/AN/AN/A-6-12-7216,600,000,000243-46020,510,000,000000136,790,000,000154361,560,000,00019130-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-04-04192,210,000,000192,210,000,000000000000028001701827633,650,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-04-03192,210,000,000192,210,000,000000000000028001691827263,470,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-04-02195,770,000,000195,770,000,000000000000028001681825702,570,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-04-01165,510,000,000165,510,000,000000000000028001681825702,570,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-29165,510,000,000165,510,000,00000000000002801451681835582,510,000889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-28173,520,000,000173,520,000,00000000000002700167183259781889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-27193,990,000,000193,990,000,00000000000002700166183259781889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-26193,990,000,000193,990,000,00000000000002700166183264781889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-25193,990,000,000193,990,000,0000000000000272145166183264781889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-22169,070,000,000169,070,000,00000000000002700164183185324889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-21161,960,000,000161,960,000,0000000000000270145164183185324889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-14143,270,000,000143,270,000,0000000000000270016518514023889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-13145,050,000,000145,050,000,0000000000000270016518513823889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-11145,050,000,000145,050,000,000000000000027014516518513623889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-08144,160,000,000144,160,000,000000000000027014516518513824889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-05143,270,000,000143,270,000,0000000000000270016618713918889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-04143,270,000,000143,270,000,000000000000027014516618713918889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-03-01140,600,000,000140,600,000,00000000000-2927270016618815426889,860,000906,760,000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-02-28138,820,000,000138,820,000,0000000000000270016718921654889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-02-27142,380,000,000142,380,000,0000000000000270016718921953889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk2024-02-26143,270,000,000143,270,000,0000000000000270016718921953889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk (COCO.JK)2024-02-23141,490,000,000141,490,000,0000000000000270016719022991889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk (COCO.JK)2024-02-22141,490,000,000141,490,000,000000000000027014516719022991889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000
COCOPT Wahana Interfood Nusantara Tbk (COCO.JK)2024-02-21143,270,000,000143,270,000,000000000000027014516719023089889,860,0000293,480,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-12-7216,600,000,000243-46020,510,000,000-12,760,000,00070136,790,000,000154361,560,000,0001913213-65,170,000,00029,460,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001581581581580
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
2024-05-0816:00:001581581581580
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
2024-05-0815:24:321581581581580
2024-05-0815:24:00158158158158500
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0015815815815811,600
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001581581581580
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
2024-05-0815:24:321581581581580
2024-05-0815:20:00158158158158500
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0015815815815811,600
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:021581581581580
2024-05-0814:40:001581581581581,700
2024-05-0814:35:00159159159159200
2024-05-0814:30:00159159159159200
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:00161162161162600
2024-05-0814:10:00161161161161600
2024-05-0814:05:0000000
2024-05-0814:00:001591591591591,200
2024-05-0813:55:001621621601606,000
2024-05-0813:52:011621621621620
2024-05-0813:50:00162162162162900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001581581581580
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:24:321581581581580
2024-05-0815:15:00158158158158500
2024-05-0815:00:0015815815815811,600
2024-05-0814:45:0000000
2024-05-0814:40:021581581581580
2024-05-0814:30:001591591581582,100
2024-05-0814:15:00161162161162600
2024-05-0814:00:001591611591611,800
2024-05-0813:52:011621621621620
2024-05-0813:45:001621621601606,900
2024-05-0813:30:0016016215916112,800
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
2024-05-0811:59:191591591591590
2024-05-0811:45:001601621591595,800
2024-05-0811:30:001591601571605,600
2024-05-0811:23:551601601601600
2024-05-0811:15:001601601581588,800
2024-05-0811:00:0016316315916021,000
2024-05-0810:45:0016916916316319,400
2024-05-0810:39:421691691691690
2024-05-0810:30:0017017016817022,400
2024-05-0810:15:0017317816217399,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001581581581580
2024-05-0815:30:0000000
2024-05-0815:24:321581581581580
2024-05-0815:00:0015815815815812,100
2024-05-0814:40:021581581581580
2024-05-0814:30:001591591581582,100
2024-05-0814:00:001591621591622,400
2024-05-0813:52:011621621621620
2024-05-0813:30:0016016215916019,700
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:191591591591590
2024-05-0811:30:0015916215715911,400
2024-05-0811:23:551601601601600
2024-05-0811:00:0016316315815829,800
2024-05-0810:39:421691691691690
2024-05-0810:30:0017017016316341,800
2024-05-0810:00:00156178156173201,600
2024-05-0809:56:141561561561560
2024-05-0809:30:0015515615415615,000
2024-05-0809:08:521551551551550
2024-05-0809:00:0015515615315537,900
2024-05-0715:30:0015715715615613,700
2024-05-0715:00:001551551551553,100
2024-05-0714:41:001551551551550
2024-05-0714:30:0015515515515528,100
2024-05-0714:00:0015615615515538,000
2024-05-0713:36:031571571571570
2024-05-0713:30:001571571571578,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001581581581580
2024-05-0815:24:321581581581580
2024-05-0815:00:0015815815815812,100
2024-05-0814:40:021581581581580
2024-05-0814:00:001591621581584,500
2024-05-0813:52:011621621621620
2024-05-0813:00:0016016215916019,300
2024-05-0812:00:0000000
2024-05-0811:59:191591591591590
2024-05-0811:23:551601601601600
2024-05-0811:00:0016316315715940,700
2024-05-0810:39:421691691691690
2024-05-0810:00:00156178156163242,100
2024-05-0809:56:141561561561560
2024-05-0809:08:521551551551550
2024-05-0809:00:001551561531560
2024-05-0715:00:0015515715515616,000
2024-05-0714:41:001551551551550
2024-05-0714:00:0015615615515566,100
2024-05-0713:36:031571571571570
2024-05-0713:00:001571571571578,300
2024-05-0712:00:0000000
2024-05-0711:29:361571571571570
2024-05-0711:23:361561561561560
2024-05-0711:00:001571571561571,400
2024-05-0710:19:091561561561560
2024-05-0710:00:0015715715615717,500
2024-05-0709:44:531571571571570
2024-05-0709:05:181581581581580
2024-05-0709:00:001571621571570

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001581581581580
2024-05-0815:24:321581581581580
2024-05-0815:00:0015815815815813,100
2024-05-0814:40:021581581581580
2024-05-0813:52:011621621621620
2024-05-0813:30:0016016215815824,200
2024-05-0812:00:0000000
2024-05-0811:59:191591591591590
2024-05-0811:23:551601601601600
2024-05-0810:39:421691691691690
2024-05-0810:30:0017017015715983,000
2024-05-0809:56:141561561561560
2024-05-0809:08:521551551551550
2024-05-0809:00:00155178153173254,500
2024-05-0715:00:0015515715515616,800
2024-05-0714:41:001551551551550
2024-05-0713:36:031571571571570
2024-05-0713:30:0015715715515574,400
2024-05-0712:00:0000000
2024-05-0711:29:361571571571570
2024-05-0711:23:361561561561560
2024-05-0710:30:001571571561571,800
2024-05-0710:19:091561561561560
2024-05-0709:44:531571571571570
2024-05-0709:05:181581581581580
2024-05-0709:00:0015716215615630,000
2024-05-0615:05:191591591591590
2024-05-0615:00:001591591581583,000
2024-05-0614:38:211591591591590
2024-05-0613:48:181591591591590

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00155178153158372,700
2024-05-0709:00:00157162155156122,300
2024-05-0609:00:00156164155158108,600
2024-05-0309:00:0015615815415732,300
2024-05-0209:00:00156160155156116,000
2024-04-3009:00:00157163156156195,900
2024-04-2909:00:00161161151157213,200
2024-04-2609:00:00162167159160316,700
2024-04-2509:00:00155166155162257,700
2024-04-2409:00:00169169154160605,700
2024-04-2309:00:001811821601661,176,000
2024-04-2209:00:00202202181186506,700
2024-04-1909:00:00195196185192309,300
2024-04-1809:00:00198200191197172,600
2024-04-1709:00:00200204195198381,100
2024-04-1609:00:002062141952041,005,600
2024-04-0509:00:00214214200208385,000
2024-04-0409:00:002022242002121,508,000
2024-04-0309:00:002122181991991,055,600
2024-04-0209:00:002202242022162,236,200
2024-04-0109:00:001862421862209,020,800
2024-03-2809:00:00200200180186751,500
2024-03-2709:00:002102201901952,162,500
2024-03-2609:00:002802801981988,464,800
2024-03-2509:00:002722722182646,702,500
2024-03-2209:00:001902341902182,891,100
2024-03-2109:00:001822201801901,812,700
2024-03-2009:00:001811901811821,271,600
2024-03-1909:00:001691901691801,175,600
2024-03-1809:00:00161174161169440,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00157162155156122,300
2024-05-0309:00:0015615815415732,300
2024-05-0209:00:00156160155156116,000
2024-04-3009:00:00157163156156195,900
2024-04-2909:00:00161161151157213,200
2024-04-2609:00:00162167159160316,700
2024-04-2509:00:00155166155162257,700
2024-04-2409:00:00169169154160605,700
2024-04-2309:00:001811821601661,176,000
2024-04-2209:00:00202202181186506,700
2024-04-1909:00:00195196185192309,300
2024-04-1809:00:00198200191197172,600
2024-04-1709:00:00200204195198381,100
2024-04-1609:00:002062141952041,005,600
2024-04-0509:00:00214214200208385,000
2024-04-0409:00:002022242002121,508,000
2024-04-0309:00:002122181991991,055,600
2024-04-0209:00:002202242022162,236,200
2024-04-0109:00:001862421862209,020,800
2024-03-2809:00:00200200180186751,500
2024-03-2709:00:002102201901952,162,500
2024-03-2609:00:002802801981988,464,800
2024-03-2509:00:002722722182646,702,500
2024-03-2209:00:001902341902182,891,100
2024-03-2109:00:001822201801901,812,700
2024-03-2009:00:001811901811821,271,600
2024-03-1909:00:001691901691801,175,600
2024-03-1809:00:00161174161169440,700
2024-03-1509:00:0016016916016561,800
2024-03-1409:00:00159182157160142,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00156178153158603,600
2024-04-2800:00:00161163151157557,400
2024-04-2100:00:002022021541602,862,800
2024-04-1400:00:002062141851921,868,600
2024-04-0700:00:002082082082080
2024-03-3100:00:0018624218620814,205,600
2024-03-2400:00:0027228018018618,081,300
2024-03-1700:00:001612341612187,591,700
2024-03-1000:00:00161182155165213,700
2024-03-0300:00:00161168153163157,800
2024-02-2500:00:0016516515416176,100
2024-02-1800:00:00166168155161101,100
2024-02-1100:00:00161171150158397,300
2024-02-0400:00:00160172154161429,300
2024-01-2800:00:00154169150157276,500
2024-01-2100:00:001682241501574,109,200
2024-01-1400:00:00167184160168443,100
2024-01-0700:00:001712001651691,110,300
2023-12-3100:00:0017517516417294,600
2023-12-2400:00:0016917816517527,400
2023-12-1700:00:00166179160169461,000
2023-12-1000:00:00173182160165347,300
2023-12-0300:00:00182184158167930,600
2023-11-2600:00:001562201541824,169,100
2023-11-1900:00:001561701481551,060,300
2023-11-1200:00:0015615915015689,500
2023-11-0500:00:00155165150150201,600
2023-10-2900:00:00159175150155550,300
2023-10-2200:00:00155159150158440,100
2023-10-1500:00:00152168149152615,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00156178153158751,900
2024-03-3100:00:0018624215115619,346,100
2024-02-2900:00:0015828015318626,050,100
2024-01-3100:00:001551721501581,124,500
2023-12-3100:00:001752241501555,907,400
2023-11-3000:00:001841901581751,905,900
2023-10-3100:00:001662201481845,871,200
2023-09-3000:00:001531681481582,329,300
2023-08-3100:00:001982161451506,167,700
2023-07-3100:00:002202361901992,628,500
2023-06-3000:00:002342542022241,525,800
2023-05-3100:00:002382602202341,414,400
2023-04-3000:00:00240254230238594,600
2023-03-3100:00:002482482442442,600
2023-02-2800:00:0026426424626044,300
2023-01-3100:00:00228238222222163,200
2022-12-3100:00:002682702002363,966,400
2022-11-3000:00:002642822602683,996,900
2022-10-3100:00:002762942562643,791,600
2022-09-3000:00:002602802502726,111,400
2022-08-3100:00:0024829824226222,236,400
2022-07-3100:00:0021825420224626,427,200
2022-06-3000:00:0017922815521638,112,800
2022-05-3100:00:0020821417317715,522,200
2022-04-3000:00:0023426620420853,863,500
2022-03-3100:00:0026026223023411,960,400
2022-02-2800:00:0027428424026038,093,900
2022-01-3100:00:00314320272274127,804,300
2021-12-3100:00:00286318286314324,619,400
2021-11-3000:00:00250322250288422,624,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00156178153158751,900
2024-03-3100:00:0018624215115719,150,200
2024-02-2900:00:0015828015318626,050,100
2024-01-3100:00:0015528015015646,520,700
2023-12-3100:00:0017528015018633,082,000
2023-11-3000:00:001842241501588,937,800
2023-10-3100:00:0016622414815513,684,500
2023-09-3000:00:0015322014817510,106,400
2023-08-3100:00:0019822014518414,368,200
2023-07-3100:00:0022023614515811,125,500
2023-06-3000:00:0023425414515010,322,000
2023-05-3100:00:002382601901995,568,700
2023-04-3000:00:002402602022243,534,800
2023-03-3100:00:002442602202342,285,900
2023-02-2800:00:002642662302381,696,800
2023-01-3100:00:002242702142442,366,300
2022-10-3100:00:0027629420023611,754,900
2022-07-3100:00:0021829820227254,775,000
2022-04-3000:00:00234266155216107,498,500
2022-01-3100:00:00314320230234177,858,600
2021-10-3100:00:002603222323141,163,868,800
2021-07-3100:00:00336380242260678,519,700
2021-04-3000:00:0024638624033677,062,100
2021-01-3100:00:0028432024024627,069,800



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