for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PBSAPT Paramita Bangun Sarana Tbk
BCICPT Bank JTrust Indonesia Tbk
DFAMPT Dafam Property Indonesia Tbk
FORUPT Fortune Indonesia Tbk
IBSTPT Inti Bangun Sejahtera 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


CRAB - PT Toba Surimi Industries Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Toba Surimi Industries Tbk engages in the seafood processing business in Indonesia. The company offers pasteurized products, including jumbo lump, super lump, special, claw, and cocktail claw products; and canned and frozen products, such as fish, cephalopods, shellfish, value-added, and seafood mix products. It sells its products in the United States, the European community, Japan, Hong Kong, Canada, the United Kingdom, and Australia. The company was founded in 1997 and is based in Deli Serdang, Indonesia.
Stock CodeCompany Name
CMRYPT Cisarua Mountain Dairy Tbk
MAINPT Malindo Feedmill Tbk
TBLAPT Tunas Baru Lampung Tbk
DMNDPT Diamond Food Indonesia Tbk
STTPPT Siantar Top 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
CRABPT Toba Surimi Industries Tbk (CRAB.JK)2024-02-1940,002Enterprise Value1585,000,000,000000000
CRABPT Toba Surimi Industries Tbk (CRAB.JK)2024-02-1940,001Market Cap2585,000,000,000000000

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
CRABPT Toba Surimi Industries Tbk2024-04-15At close: 04:02PM WIB302304300302296.00 - 304.00296304212.00 - 334.002123343,532,0004,436,730588,900,000,000000N/A1.00 (0.33%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-04-12At close: 04:02PM WIB302304300302296.00 - 304.00296304212.00 - 334.002123343,532,0004,354,568588,900,000,000000N/A1.00 (0.33%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-04-11At close: 04:02PM WIB302304300302296.00 - 304.00296304212.00 - 334.002123343,532,0004,345,216588,900,000,000000N/A1.00 (0.33%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-04-10At close: 04:02PM WIB302304300302296.00 - 304.00296304212.00 - 334.002123343,532,0004,369,185588,900,000,000000N/A1.00 (0.33%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-04-05At close: 04:02PM WIB302304304302296.00 - 304.00296304212.00 - 334.002123343,532,0004,515,686588,900,000,000000N/A1.00 (0.35%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-04-04At close: 04:07PM WIB286280308302278.00 - 306.00278306212.00 - 334.002123347,323,7004,514,072588,900,000,000000N/A1.00 (0.35%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-04-03At close: 04:12PM WIB286288292284278.00 - 288.00278288212.00 - 334.002123342,541,1004,590,987557,700,000,000000N/A1.00 (0.35%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-04-02At close: 04:14PM WIB268268322278266.00 - 286.00266286212.00 - 334.002123346,823,8004,586,281557,700,000,000000N/A1.00 (0.37%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-04-01At close: 04:07PM WIB268270270268262.00 - 278.00262278212.00 - 334.002123346,168,3004,575,994522,600,000,000000N/A1.00 (0.37%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-29At close: 04:06PM WIB252252276266246.00 - 270.00246270212.00 - 334.002123349,060,6004,575,994522,600,000,000000N/A1.00 (0.37%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-28At close: 04:06PM WIB252252276266246.00 - 270.00246270212.00 - 334.002123349,060,6004,555,462522,600,000,000000N/A1.00 (0.40%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-27At close: 04:07PM WIB2502522500246.00 - 252.00246252212.00 - 334.002123347,378,9004,690,498491,400,000,000000N/A1.00 (0.42%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-26At close: 04:09PM WIB24824800240.00 - 250.00240250212.00 - 334.002123345,165,0004,822,281487,500,000,000000N/A1.00 (0.42%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-25At close: 04:00PM WIB24024000238.00 - 250.00238250212.00 - 334.002123344,172,8004,906,882483,600,000,000000N/A1.00 (0.42%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-22At close: 04:13PM WIB238236238240234.00 - 240.00234240212.00 - 334.002123343,505,0004,931,916468,000,000,000000N/A1.00 (0.42%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-21At close: 04:06PM WIB2380000.0000 - 0.000000004,992,4140000N/A1.00 (0.42%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-14As of 11:22AM WIB. Market open.220220218220216.00 - 220.00216220212.00 - 334.002123341,103,4005,133,551429,000,000,000000N/A1.00 (0.45%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-13At close: 04:03PM WIB220220218220216.00 - 222.00216222212.00 - 334.002123343,653,5005,214,033429,000,000,000000N/A1.00 (0.45%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-11At close: 04:00PM WIB220218218220216.00 - 220.00216220212.00 - 334.002123343,789,2005,275,156429,000,000,000000N/A1.00 (0.45%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-08At close: 04:00PM WIB220218218220216.00 - 220.00216220212.00 - 334.002123343,789,2005,324,481429,000,000,000000N/A1.00 (0.45%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-05At close: 04:10PM WIB222218218220216.00 - 222.00216222212.00 - 334.002123343,397,1005,640,624429,000,000,000000N/A1.00 (0.45%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-04At close: 04:00PM WIB222220220222214.00 - 224.00214224212.00 - 334.002123344,863,7005,718,117432,900,000,000000N/A1.00 (0.45%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-03-01At close: 04:07PM WIB220220218222216.00 - 224.00216224212.00 - 334.002123343,695,3005,810,246432,900,000,000000N/A1.00 (0.45%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-02-28At close: 04:06PM WIB226226222224218.00 - 226.00218226212.00 - 334.002123343,804,8006,128,437432,900,000,000000N/A1.00 (0.44%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-02-27At close: 04:14PM WIB220222222226216.00 - 228.00216228212.00 - 334.002123348,758,2006,076,628440,700,000,000000N/A1.00 (0.45%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-02-26At close: 04:00PM WIB226226220224218.00 - 226.00218226212.00 - 334.002123345,029,6006,112,835429,000,000,000000N/A1.00 (0.44%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk2024-02-23At close: 04:10PM WIB228228224226222.00 - 228.00222228212.00 - 334.002123343,553,4006,183,366440,700,000,000000N/A1.00 (0.44%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk (CRAB.JK)2024-02-22At close: 04:05PM WIB232232226228224.00 - 234.00224234212.00 - 334.002123343,578,8006,214,045444,600,000,000000N/A1.00 (0.43%)10Jul 04, 20230
CRABPT Toba Surimi Industries Tbk (CRAB.JK)2024-02-21At close: 04:07PM WIB222220230234218.00 - 232.00218232212.00 - 334.002123345,156,7006,290,332452,400,000,000000N/A1.00 (0.45%)10Jul 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)
CRABPT Toba Surimi Industries Tbk2024-04-15588,900,000,000588,900,000,00000000000003342122452514,350,0004,760,0001,950,000,0000375,510,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740035,780,000,00017,580,000,000011,02618,460,000,0009100,830,000,00052299-15,660,000,000-23,710,000,000
CRABPT Toba Surimi Industries Tbk2024-04-12588,900,000,000588,900,000,00000000000003342122452514,350,0004,760,0001,950,000,0000375,510,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740035,780,000,00017,580,000,000011,02618,460,000,0009100,830,000,00052299-15,660,000,000-23,710,000,000
CRABPT Toba Surimi Industries Tbk2024-04-11588,900,000,000588,900,000,00000000000003342122452514,370,0004,760,0001,950,000,0000375,510,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740035,780,000,00017,580,000,000011,02618,460,000,0009100,830,000,00052299-15,660,000,000-23,710,000,000
CRABPT Toba Surimi Industries Tbk2024-04-10588,900,000,000588,900,000,00000000000003342122452514,370,0004,760,0001,950,000,0000375,510,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740035,780,000,00017,580,000,000011,02618,460,000,0009100,830,000,00052299-15,660,000,000-23,710,000,000
CRABPT Toba Surimi Industries Tbk2024-04-05557,700,000,000557,700,000,000000000000033402462514,510,0004,370,0001,950,000,0000375,480,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740036,120,000,00017,580,000,000011,02618,460,000,0009100,830,000,000522100-15,660,000,000-31,570,000,000
CRABPT Toba Surimi Industries Tbk2024-04-04557,700,000,000557,700,000,000000000000033402472504,590,0004,560,0001,950,000,0000375,480,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740036,120,000,00017,580,000,000011,02618,460,000,0009100,830,000,000522100-15,660,000,000-31,570,000,000
CRABPT Toba Surimi Industries Tbk2024-04-03557,700,000,000557,700,000,000000000000033402472504,590,0004,410,0001,950,000,0000375,480,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740036,120,000,00017,580,000,000011,02618,460,000,0009100,830,000,000522100-15,660,000,000-31,570,000,000
CRABPT Toba Surimi Industries Tbk2024-04-02522,600,000,000522,600,000,000000000000033402482504,580,0004,770,0001,950,000,0000375,480,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740036,120,000,00017,580,000,000011,02618,460,000,0009100,830,000,000522100-15,660,000,000-31,570,000,000
CRABPT Toba Surimi Industries Tbk2024-04-01522,600,000,000522,600,000,000000000000033402482504,580,0004,770,0001,950,000,0000375,480,00081000000100000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 202331059598,120,000,00030740036,120,000,00017,580,000,000011,02618,460,000,0009100,830,000,000522100-15,660,000,000-31,570,000,000
CRABPT Toba Surimi Industries Tbk2024-03-29522,600,000,000522,600,000,00000000000003342122492504,560,0004,260,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-28491,400,000,000491,400,000,000000000000033402502504,690,0003,890,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-27468,000,000,000468,000,000,000000000000033402512504,820,0004,270,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-26468,000,000,000468,000,000,000000000000033402522504,910,0004,720,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-25468,000,000,000468,000,000,00000000000003342122522504,910,0004,720,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-22464,100,000,000464,100,000,000000000000033402542504,990,0004,840,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-21464,100,000,000464,100,000,00000000000003342122542504,990,0004,840,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-1400033402602505,210,0004,680,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-13429,000,000,000429,000,000,000000000000033402602505,250,0004,680,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-11429,000,000,000429,000,000,00000000000003342122602505,300,0004,680,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-08429,000,000,000429,000,000,00000000000003342122612505,320,0004,660,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-05432,900,000,000432,900,000,000000000000033402652505,720,0004,660,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-04432,900,000,000432,900,000,00000000000003342122652505,720,0004,660,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-03-01429,000,000,000429,000,000,00000000000-22733402672506,030,0005,050,0001,950,000,0001,970,000,000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-02-28440,700,000,000440,700,000,000000000000033402692506,080,0004,690,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-02-27429,000,000,000429,000,000,000000000000033402702506,110,0004,690,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk2024-02-26440,700,000,000440,700,000,000000000000033402702506,110,0004,690,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk (CRAB.JK)2024-02-23444,600,000,000444,600,000,000000000000033402712506,210,0004,810,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk (CRAB.JK)2024-02-22452,400,000,000452,400,000,00000000000003342122712506,210,0004,810,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000
CRABPT Toba Surimi Industries Tbk (CRAB.JK)2024-02-21432,900,000,000432,900,000,00000000000003342122722506,290,0004,890,0001,950,000,0000376,190,00081000000101000N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20232125551,410,000,00032216020,220,000,0008,970,000,0000814,220,000,000771,990,000,0003929612,760,000,000-1,390,000,000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:00218218218218125,400
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:00220220218218171,500
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

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
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:00218218218218125,400
2024-03-0515:38:0000000
2024-03-0515:36:00220220218218171,500
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:29:362182182182180
2024-03-0515:28:00218218218218584,000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:002182182182187,100
2024-03-0515:14:0000000
2024-03-0515:12:002182202182201,487,300
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:00220220218218171,500
2024-03-0515:30:0000000
2024-03-0515:29:362182182182180
2024-03-0515:25:00218218218218584,000
2024-03-0515:20:0000000
2024-03-0515:15:002182182182187,100
2024-03-0515:10:002182202182201,487,300
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:002182182182183,500
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:00220220218218171,500
2024-03-0515:29:362182182182180
2024-03-0515:15:00218218218218591,100
2024-03-0515:00:002182202182201,487,300
2024-03-0514:45:002182182182183,500
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:45:0000000
2024-03-0511:38:502182182182180
2024-03-0511:30:0021821821621825,300
2024-03-0511:15:0021821821821810,000
2024-03-0511:00:00218218216216142,100
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:20:172182182182180
2024-03-0510:15:00218218216218402,600
2024-03-0510:02:002202202202200
2024-03-0510:00:00218220218220500
2024-03-0509:45:00218218218218100
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00220220218218171,500
2024-03-0515:29:362182182182180
2024-03-0515:00:002182202182182,078,400
2024-03-0514:30:002182182182183,500
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:38:502182182182180
2024-03-0511:30:0021821821621825,300
2024-03-0511:00:00218218216218152,100
2024-03-0510:30:0000000
2024-03-0510:20:172182182182180
2024-03-0510:02:002202202202200
2024-03-0510:00:00218220216218403,100
2024-03-0509:30:00218218218218100
2024-03-0509:19:292182182182180
2024-03-0509:00:00218222218218134,100
2024-03-0415:30:002202242182181,713,600
2024-03-0415:02:082202202202200
2024-03-0415:00:0022022022022013,200
2024-03-0414:30:002202222182181,194,700
2024-03-0414:14:272182182182180
2024-03-0414:00:0021821821621826,100
2024-03-0413:30:0021822021622099,500
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:56:532202202202200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:29:362182182182180
2024-03-0515:00:002182202182182,249,900
2024-03-0514:00:002182182182183,500
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:38:502182182182180
2024-03-0511:00:00218218216218177,400
2024-03-0510:20:172182182182180
2024-03-0510:02:002202202202200
2024-03-0510:00:00218220216218403,100
2024-03-0509:19:292182182182180
2024-03-0509:00:002182222182180
2024-03-0415:02:082202202202200
2024-03-0415:00:002202242182181,726,800
2024-03-0414:14:272182182182180
2024-03-0414:00:002182222162181,220,800
2024-03-0413:00:0021822021622099,500
2024-03-0412:00:0000000
2024-03-0411:56:532202202202200
2024-03-0411:42:312202202202200
2024-03-0411:00:002202222162201,221,800
2024-03-0410:41:312202202202200
2024-03-0410:00:00214220214220229,400
2024-03-0409:49:252182182182180
2024-03-0409:09:172202202202200
2024-03-0409:00:002202222142180
2024-03-0116:00:002222222222220
2024-03-0115:20:142242242242240
2024-03-0115:00:002202242162221,686,200
2024-03-0114:00:012202202202200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003003003003000
2024-05-0815:39:143023023023020
2024-05-0815:00:00302302300300746,200
2024-05-0814:46:233003003003000
2024-05-0813:54:423003003003000
2024-05-0813:30:002983042983043,510,600
2024-05-0812:00:0000000
2024-05-0811:49:433003003003000
2024-05-0811:20:283003003003000
2024-05-0810:42:312982982982980
2024-05-0810:30:002983002983001,149,300
2024-05-0809:56:472982982982980
2024-05-0809:01:403063063063060
2024-05-0809:00:00306306298298776,100
2024-05-0716:00:003063063063060
2024-05-0715:00:003023063023062,336,500
2024-05-0714:58:373023023023020
2024-05-0714:00:393023023023020
2024-05-0713:30:003003023003021,633,300
2024-05-0712:00:0000000
2024-05-0711:54:493023023023020
2024-05-0711:23:003023023023020
2024-05-0710:30:00302302300302419,400
2024-05-0710:29:593023023023020
2024-05-0709:48:093003003003000
2024-05-0709:11:483023023023020
2024-05-0709:00:003043042983021,316,100
2024-05-0615:12:062982982982980
2024-05-0615:00:002983042983043,627,900
2024-05-0614:38:102982982982980

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003063062983004,003,800
2024-05-0709:00:003043062983065,948,500
2024-05-0609:00:002963042923046,462,300
2024-05-0309:00:002942982902985,568,100
2024-05-0209:00:002982982902965,682,500
2024-04-3009:00:002963002902985,373,100
2024-04-2909:00:002943002942967,369,000
2024-04-2609:00:002982982942943,207,000
2024-04-2509:00:002943022922985,226,100
2024-04-2409:00:003003002922963,594,100
2024-04-2309:00:002963002943005,139,300
2024-04-2209:00:002942982882963,564,000
2024-04-1909:00:003023022902965,086,000
2024-04-1809:00:002963022963024,684,800
2024-04-1709:00:002882962862963,597,000
2024-04-1609:00:003023022822887,832,200
2024-04-0509:00:003043042963023,532,000
2024-04-0409:00:002803062783027,323,700
2024-04-0309:00:002882882782862,541,100
2024-04-0209:00:002682862662866,823,800
2024-04-0109:00:002702782622686,168,300
2024-03-2809:00:002522702462689,060,600
2024-03-2709:00:002522522462527,378,900
2024-03-2609:00:002402402402400
2024-03-2509:00:002402402402400
2024-03-2209:00:002362402342403,505,000
2024-03-2109:00:002382382302383,618,500
2024-03-2009:00:002382382262384,609,100
2024-03-1909:00:002482482362384,471,700
2024-03-1809:00:002262462262465,250,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:003043062983065,948,500
2024-05-0609:00:002963042923046,462,300
2024-05-0309:00:002942982902985,568,100
2024-05-0209:00:002982982902965,682,500
2024-04-3009:00:002963002902985,373,100
2024-04-2909:00:002943002942967,369,000
2024-04-2609:00:002982982942943,207,000
2024-04-2509:00:002943022922985,226,100
2024-04-2409:00:003003002922963,594,100
2024-04-2309:00:002963002943005,139,300
2024-04-2209:00:002942982882963,564,000
2024-04-1909:00:003023022902965,086,000
2024-04-1809:00:002963022963024,684,800
2024-04-1709:00:002882962862963,597,000
2024-04-1609:00:003023022822887,832,200
2024-04-0509:00:003043042963023,532,000
2024-04-0409:00:002803062783027,323,700
2024-04-0309:00:002882882782862,541,100
2024-04-0209:00:002682862662866,823,800
2024-04-0109:00:002702782622686,168,300
2024-03-2809:00:002522702462689,060,600
2024-03-2709:00:002522522462527,378,900
2024-03-2609:00:002402402402400
2024-03-2509:00:002402402402400
2024-03-2209:00:002362402342403,505,000
2024-03-2109:00:002382382302383,618,500
2024-03-2009:00:002382382262384,609,100
2024-03-1909:00:002482482362384,471,700
2024-03-1809:00:002262462262465,250,500
2024-03-1509:00:002222262182269,788,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002963042923046,462,300
2024-04-2800:00:0029430029029823,992,700
2024-04-2100:00:0029430228829420,730,500
2024-04-1400:00:0030230228229621,200,000
2024-04-0700:00:0000000
2024-03-3100:00:0027030626230226,388,900
2024-03-2400:00:0024027024026816,439,500
2024-03-1700:00:0022624822624021,454,800
2024-03-1000:00:0022022621622617,459,300
2024-03-0300:00:0022022421422021,518,300
2024-02-2500:00:0022622821422225,320,400
2024-02-1800:00:0022423421622621,269,200
2024-02-1100:00:0022223021422420,644,400
2024-02-0400:00:0022823021222413,305,300
2024-01-2800:00:0027629422823026,146,300
2024-01-2100:00:0029232027627613,467,900
2024-01-1400:00:0031233429029411,732,400
2024-01-0700:00:0028833028831230,295,100
2023-12-3100:00:0028629027828826,354,800
2023-12-2400:00:0027628627028630,724,100
2023-12-1700:00:0026627625427635,646,700
2023-12-1000:00:0025827425626636,184,200
2023-12-0300:00:0025226224626049,598,800
2023-11-2600:00:0028628825425445,288,100
2023-11-1900:00:0028229827828637,314,400
2023-11-1200:00:0025428825228048,206,400
2023-11-0500:00:0025425825025419,237,300
2023-10-2900:00:0025425824625420,239,600
2023-10-2200:00:0025225424425419,955,300
2023-10-1500:00:0025425624825219,168,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0027030626229881,061,500
2024-02-2900:00:0022027021426880,567,200
2024-01-3100:00:0026827021222091,118,500
2023-12-3100:00:0028633426626893,722,000
2023-11-3000:00:00260286246286165,521,100
2023-10-3100:00:00252298248260150,608,000
2023-09-3000:00:00240258236252111,703,200
2023-08-3100:00:0023824223024278,145,000
2023-07-3100:00:0023424023023881,725,600
2023-06-3000:00:0023824421823480,881,400
2023-05-3100:00:0023024422623880,398,700
2023-04-3000:00:0023023422223078,336,800
2023-03-3100:00:002302322262283,542,200
2023-02-2800:00:002242282202285,884,400
2023-01-3100:00:002222242182224,331,800
2022-12-3100:00:0022022420421071,657,700
2022-11-3000:00:00218228210220115,878,900
2022-10-3100:00:00210234202216180,616,200
2022-09-3000:00:00218224184210223,636,100
2022-08-3100:00:00234272206218494,788,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0027030626229675,688,400
2024-02-2900:00:0022027021426880,567,200
2024-01-3100:00:00268306212298252,747,200
2023-12-3100:00:00286334212268265,407,700
2023-11-3000:00:00260334212220350,361,600
2023-10-3100:00:00252334246268409,851,100
2023-09-3000:00:00240298236286427,832,300
2023-08-3100:00:00238298230260340,456,200
2023-07-3100:00:00234258230252271,573,800
2023-06-3000:00:00238244218242240,752,000
2023-05-3100:00:00230244218238243,005,700
2023-04-3000:00:00230244218234239,616,900
2023-03-3100:00:00228244222238158,735,500
2023-02-2800:00:00224236220230165,299,600
2023-01-3100:00:00222246216228226,250,800
2022-10-3100:00:00210234202210368,152,800
2022-07-3100:00:00234272184210718,424,100



Dividends Amount

DateTimeAmount
2023-07-0409:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.48 %

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