for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KKESPT Kusuma Kemindo Sentosa Tbk
ERALPT Sinar Eka Selaras Tbk
JKONPT Jaya Konstruksi Manggala Pratama Tbk
PWONPT Pakuwon Jati Tbk
AYLSPT Agro Yasa Lestari 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


DEWI - PT Dewi Shri Farmindo Tbk.

Sector : Consumer Defensive      Industry : Farm Products

PT Dewi Shri Farmindo Tbk. engages in the broiler chicken farming and slaughtering business in Indonesia. The company operates through Carcass and Broiler Commercial. It offers chicken leg drumstick products; and chicken boiler fresh and frozen products, such as chicken breast and leg products. It also engages in retail trade of livestock. The company was founded in 2019 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
AYAM PT Janu Putra Sejahtera Tbk.
GZCOPT Gozco Plantations Tbk
UDNGPT Agro Bahari Nusantara Tbk
AALIPT Astra Agro Lestari Tbk
CPROPT Central Proteina Prima 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
DEWIPT Dewi Shri Farmindo Tbk. (DEWI.JK)2024-02-1940,001Market Cap1134,000,000,000000000
DEWIPT Dewi Shri Farmindo Tbk. (DEWI.JK)2024-02-1940,002Enterprise Value2134,000,000,000000000

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
DEWIPT Dewi Shri Farmindo Tbk.2024-04-15At close: 04:00PM WIB6464626362.00 - 64.00626450.00 - 354.00503548,038,70017,556,898126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-04-12At close: 04:00PM WIB6464626362.00 - 64.00626450.00 - 354.00503548,038,70017,231,770126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-04-11At close: 04:00PM WIB6464626362.00 - 64.00626450.00 - 354.00503548,038,70017,011,772126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-04-10At close: 04:00PM WIB6464626362.00 - 64.00626450.00 - 354.00503548,038,70016,809,501126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-04-05At close: 04:00PM WIB6464646262.00 - 64.00626450.00 - 354.00503548,038,70016,439,782126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-04-04At close: 04:11PM WIB6161656360.00 - 65.00606550.00 - 354.005035427,400,90016,226,720138,492,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-04-03At close: 04:14PM WIB6666626060.00 - 67.00606750.00 - 354.005035421,502,50016,132,377122,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-04-02At close: 04:00PM WIB6867666465.00 - 68.00656850.00 - 354.005035414,140,10016,001,965132,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-04-01At close: 04:00PM WIB6868686866.00 - 69.00666950.00 - 354.005035411,468,40015,855,325136,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-29At close: 04:00PM WIB6868716767.00 - 69.00676950.00 - 354.005035411,090,10015,855,325136,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-28At close: 04:00PM WIB6868716767.00 - 69.00676950.00 - 354.005035411,090,10015,734,287136,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-27At close: 04:00PM WIB6969686967.00 - 70.00677050.00 - 354.005035415,641,10015,553,237136,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-26At close: 04:07PM WIB696906967.00 - 69.00676950.00 - 358.005035812,181,90015,726,698138,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-25At close: 04:00PM WIB686806967.00 - 70.00677050.00 - 394.005039418,014,60016,002,605138,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-22At close: 04:14PM WIB6868676867.00 - 69.00676950.00 - 394.00503945,903,60016,182,944136,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-21At close: 04:11PM WIB700000.0000 - 0.0000000016,040,7160000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-14As of 01:54PM WIB. Market open.6868697067.00 - 70.00677050.00 - 394.00503949,545,10015,853,917138,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-13At close: 04:12PM WIB7271677067.00 - 72.00677250.00 - 394.005039424,877,10015,607,544136,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-11At close: 04:13PM WIB7272717269.00 - 75.00697550.00 - 394.005039443,228,00015,353,144144,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-08At close: 04:13PM WIB7272717269.00 - 75.00697550.00 - 394.005039443,228,00014,680,351144,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-05At close: 04:04PM WIB6363646562.00 - 65.00626550.00 - 394.005039422,393,80010,464,081130,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-04At close: 04:00PM WIB6363626361.00 - 64.00616450.00 - 394.005039412,156,80010,843,482126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-03-01At close: 04:07PM WIB6564626462.00 - 66.00626650.00 - 394.005039422,609,20010,694,022126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-02-28At close: 04:01PM WIB6363636462.00 - 65.00626550.00 - 394.005039429,322,30013,884,267128,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-02-27At close: 04:10PM WIB6362636461.00 - 64.00616450.00 - 394.005039410,075,50013,817,100126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-02-26At close: 04:14PM WIB6363636462.00 - 64.00626450.00 - 394.00503949,655,50013,738,333126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk.2024-02-23At close: 04:12PM WIB6262626361.00 - 64.00616450.00 - 394.005039419,084,40013,475,405126,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk. (DEWI.JK)2024-02-22At close: 04:00PM WIB6161616260.00 - 63.00606350.00 - 394.00503949,963,60013,448,947124,000,000,000000N/AN/A (N/A)00N/A0
DEWIPT Dewi Shri Farmindo Tbk. (DEWI.JK)2024-02-21At close: 04:02PM WIB6363606160.00 - 63.00606350.00 - 394.005039413,093,70013,280,674122,000,000,000000N/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)
DEWIPT Dewi Shri Farmindo Tbk.2024-04-15126,000,000,000126,000,000,000000000000035450656417,230,00012,140,0002,000,000,0000465,180,00076000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20236234105,020,000,000534609,790,000,0006,150,000,0000015,550,000,000822,070,000,00015675685,880,000-6,200,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-04-12126,000,000,000126,000,000,000000000000035450656417,010,00012,140,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20236234105,020,000,000534609,790,000,0006,150,000,0000015,550,000,000822,070,000,00015675685,880,000-6,200,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-04-11126,000,000,000126,000,000,000000000000035450656416,810,00012,140,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20236234105,020,000,000534609,790,000,0006,150,000,0000015,550,000,000822,070,000,00015675685,880,000-6,200,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-04-10126,000,000,000126,000,000,000000000000035450656416,810,00012,140,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20236234105,020,000,000534609,790,000,0006,150,000,0000015,550,000,000822,070,000,00015675685,880,000-6,200,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-04-05128,000,000,000128,000,000,00000000000003540646616,230,00011,990,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-04-04132,000,000,000132,000,000,00000000000003540646716,130,00011,940,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-04-03132,000,000,000132,000,000,00000000000003540646816,000,00012,830,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-04-02136,000,000,000136,000,000,00000000000003540646915,860,00013,350,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-04-01136,000,000,000136,000,000,00000000000003540646915,860,00013,350,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-29136,000,000,000136,000,000,000000000000035450647115,730,00013,490,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-28136,000,000,000136,000,000,00000000000003540647215,550,00014,410,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-27136,000,000,000136,000,000,00000000000003580647315,730,00018,730,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-26136,000,000,000136,000,000,00000000000003940637516,000,00024,150,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-25136,000,000,000136,000,000,000000000000039450637516,000,00024,150,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-22136,000,000,000136,000,000,00000000000003940637816,040,00045,570,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-21140,000,000,000140,000,000,000000000000039450637816,040,00045,570,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-14136,000,000,000136,000,000,00000000000003940628515,610,00043,570,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-13144,000,000,000144,000,000,00000000000003940628515,430,00043,570,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-11144,000,000,000144,000,000,000000000000039450628515,160,00043,570,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-08144,000,000,000144,000,000,000000000000039450628714,680,00041,160,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-05126,000,000,000126,000,000,00000000000003940619110,840,00016,440,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-04126,000,000,000126,000,000,000000000000039450619110,840,00016,440,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-03-01130,000,000,000130,000,000,00000000000-76273940609414,330,00014,720,0002,000,000,0002,030,000,000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-02-28126,000,000,000126,000,000,00000000000003940609513,880,00013,160,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-02-27126,000,000,000126,000,000,00000000000003940609813,740,00013,920,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk.2024-02-26126,000,000,000126,000,000,00000000000003940609813,740,00013,920,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk. (DEWI.JK)2024-02-23124,000,000,000124,000,000,000000000000039406010013,450,00013,110,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk. (DEWI.JK)2024-02-22122,000,000,000122,000,000,0000000000000394506010013,450,00013,110,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000
DEWIPT Dewi Shri Farmindo Tbk. (DEWI.JK)2024-02-21126,000,000,000126,000,000,0000000000000394506010113,280,00012,260,0002,000,000,0000457,860,00076000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239184690,880,000,00050-43011,690,000,0008,180,000,000034920,070,000,0001020,800,000,00013977-78,190,000,000-13,680,000,000


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
2024-03-0515:49:006565646520,600
2024-03-0515:48:00656563654,200
2024-03-0515:47:00656565654,000
2024-03-0515:46:006565656530,300
2024-03-0515:45:006565646522,200
2024-03-0515:44:00656565653,000
2024-03-0515:43:00656565653,500
2024-03-0515:42:00656564656,900
2024-03-0515:41:006565646557,500
2024-03-0515:40:006465646564,100
2024-03-0515:39:0064646464126,700
2024-03-0515:38:0064646464194,100
2024-03-0515:37:0064646464135,000
2024-03-0515:36:0064646464397,400
2024-03-0515:35:0065656464136,000
2024-03-0515:34:00656565657,500
2024-03-0515:33:0065656565800
2024-03-0515:32:04646464640
2024-03-0515:32:0064656465271,000
2024-03-0515:31:0064646464252,100

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
2024-03-0515:48:006565636524,800
2024-03-0515:46:006565656534,300
2024-03-0515:44:006565646525,200
2024-03-0515:42:006565646510,400
2024-03-0515:40:0064656465121,600
2024-03-0515:38:0064646464320,800
2024-03-0515:36:0064646464532,400
2024-03-0515:34:0065656464143,500
2024-03-0515:32:04646464640
2024-03-0515:32:0064656465271,800
2024-03-0515:30:0064646464252,200
2024-03-0515:28:0064646464900
2024-03-0515:26:0064646464600
2024-03-0515:24:00646464641,100
2024-03-0515:22:0064646464800
2024-03-0515:20:0064646464400
2024-03-0515:18:00646464641,200
2024-03-0515:16:00646464641,200
2024-03-0515:14:0064646464100
2024-03-0515:12:0064646464900
2024-03-0515:10:0064646464300
2024-03-0515:08:0000000
2024-03-0515:06:0064646464500
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
2024-03-0515:45:006565636560,700
2024-03-0515:40:0064656465135,000
2024-03-0515:35:0065656464989,200
2024-03-0515:32:04646464640
2024-03-0515:30:0064656465531,500
2024-03-0515:25:00646464642,100
2024-03-0515:20:00646464641,700
2024-03-0515:15:00646464642,400
2024-03-0515:10:00646464641,300
2024-03-0515:05:0064646464500
2024-03-0515:00:0064646464200
2024-03-0514:55:00646464641,700
2024-03-0514:50:00646464641,400
2024-03-0514:45:00646464642,500
2024-03-0514:40:00646464641,800
2024-03-0514:39:51646464640
2024-03-0514:35:00646464643,700
2024-03-0514:30:00646463642,100
2024-03-0514:25:0064646363700
2024-03-0514:20:0064646464500
2024-03-0514:15:00646464643,200
2024-03-0514:10:0064646464900
2024-03-0514:05:00646463645,400
2024-03-0514:00:00646464641,400
2024-03-0513:55:006364636426,600
2024-03-0513:50:00646464641,200
2024-03-0513:45:00646464641,300
2024-03-0513:40:00646464641,300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:006565636560,700
2024-03-0515:32:04646464640
2024-03-0515:30:00646564651,655,700
2024-03-0515:15:00646464646,200
2024-03-0515:00:00646464642,000
2024-03-0514:45:00646464645,600
2024-03-0514:39:51646464640
2024-03-0514:30:00646463647,600
2024-03-0514:15:00646463634,400
2024-03-0514:00:00646463647,700
2024-03-0513:45:006464636429,100
2024-03-0513:34:09646464640
2024-03-0513:30:006464636423,900
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:59646464640
2024-03-0511:46:42646464640
2024-03-0511:45:00646464645,900
2024-03-0511:30:0064646364119,000
2024-03-0511:15:006464636495,200
2024-03-0511:00:006464636420,900
2024-03-0510:56:41646464640
2024-03-0510:45:006464646411,600
2024-03-0510:30:006464636447,300
2024-03-0510:15:006464636413,100
2024-03-0510:07:42646464640

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:32:06646464640
2024-03-0515:30:00646563651,716,400
2024-03-0515:00:00646464648,200
2024-03-0514:39:51646464640
2024-03-0514:30:006464636413,200
2024-03-0514:00:006464636312,100
2024-03-0513:33:52646464640
2024-03-0513:30:006464636453,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:59646464640
2024-03-0511:46:42646464640
2024-03-0511:30:0064646364124,900
2024-03-0511:00:0064646364116,100
2024-03-0510:56:41646464640
2024-03-0510:30:006464636458,900
2024-03-0510:07:37646464640
2024-03-0510:00:0064646364108,000
2024-03-0509:30:00646563645,145,900
2024-03-0509:21:05646464640
2024-03-0509:00:006364626413,125,500
2024-03-0415:30:006363626371,000
2024-03-0415:12:42636363630
2024-03-0415:00:006263626316,700
2024-03-0414:30:0063636163519,100
2024-03-0414:22:34636363630
2024-03-0414:00:006363626332,800
2024-03-0413:30:0062636163619,100
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:32:06646464640
2024-03-0515:00:00646563651,724,600
2024-03-0514:39:51646464640
2024-03-0514:00:006464636425,300
2024-03-0513:34:09646464640
2024-03-0513:00:006464636453,000
2024-03-0512:00:0000000
2024-03-0511:59:59646464640
2024-03-0511:46:42646464640
2024-03-0511:00:0064646364241,000
2024-03-0510:56:41646464640
2024-03-0510:07:37646464640
2024-03-0510:00:0064646364166,900
2024-03-0509:21:05646464640
2024-03-0509:00:00636562647,956,500
2024-03-0415:12:42636363630
2024-03-0415:00:006263626387,700
2024-03-0414:22:34636363630
2024-03-0414:00:0063636163551,900
2024-03-0413:00:0062636163619,100
2024-03-0412:00:0000000
2024-03-0411:59:48626262620
2024-03-0411:49:11626262620
2024-03-0411:00:0063636262302,900
2024-03-0410:59:23636363630
2024-03-0410:10:18636363630
2024-03-0410:00:00636362632,590,100
2024-03-0409:15:41636363630
2024-03-0409:00:00636461630
2024-03-0116:00:00636363630

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00676767670
2024-05-0815:46:24686868680
2024-05-0815:00:00676866673,170,300
2024-05-0814:49:10676767670
2024-05-0813:55:39676767670
2024-05-0813:30:00676865677,044,900
2024-05-0812:00:0000000
2024-05-0811:59:59686868680
2024-05-0811:26:12686868680
2024-05-0810:43:05686868680
2024-05-0810:30:0068686768488,900
2024-05-0809:57:47676767670
2024-05-0809:12:07686868680
2024-05-0809:00:00686966688,623,200
2024-05-0716:00:00686868680
2024-05-0715:00:0068696868688,600
2024-05-0714:59:47686868680
2024-05-0714:03:20696969690
2024-05-0713:30:00707067683,984,500
2024-05-0712:00:0000000
2024-05-0711:59:59707070700
2024-05-0711:27:15696969690
2024-05-0710:38:20686868680
2024-05-0710:30:00687068701,964,500
2024-05-0709:55:25696969690
2024-05-0709:12:40666666660
2024-05-0709:00:006870666816,676,800
2024-05-0616:00:0000000
2024-05-0615:20:01686868680
2024-05-0615:00:0068686768801,700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:006869656720,944,800
2024-05-0709:00:006870666824,237,700
2024-05-0609:00:006768656816,239,400
2024-05-0309:00:006770666815,575,600
2024-05-0209:00:006768666812,021,900
2024-04-3009:00:006768656731,101,000
2024-04-2909:00:006568636713,481,400
2024-04-2609:00:006970656521,650,400
2024-04-2509:00:006870666916,654,600
2024-04-2409:00:006769666917,348,400
2024-04-2309:00:00676865689,149,300
2024-04-2209:00:006466636610,412,800
2024-04-1909:00:006064596413,592,200
2024-04-1809:00:00616159614,612,400
2024-04-1709:00:00606159614,988,000
2024-04-1609:00:00636360613,322,900
2024-04-0509:00:00646462638,038,700
2024-04-0409:00:006165606427,398,700
2024-04-0309:00:006667606121,502,500
2024-04-0209:00:006768656614,140,100
2024-04-0109:00:006869666811,468,400
2024-03-2809:00:006869676811,090,100
2024-03-2709:00:006970676815,641,100
2024-03-2609:00:00686868680
2024-03-2509:00:00686868680
2024-03-2209:00:00686967685,903,600
2024-03-2109:00:006971676817,349,700
2024-03-2009:00:007070677022,766,800
2024-03-1909:00:006971677021,076,000
2024-03-1809:00:006972687022,966,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:006870666824,237,700
2024-05-0609:00:006768656816,239,400
2024-05-0309:00:006770666815,575,600
2024-05-0209:00:006768666812,021,900
2024-04-3009:00:006768656731,101,000
2024-04-2909:00:006568636713,481,400
2024-04-2609:00:006970656521,650,400
2024-04-2509:00:006870666916,654,600
2024-04-2409:00:006769666917,348,400
2024-04-2309:00:00676865689,149,300
2024-04-2209:00:006466636610,412,800
2024-04-1909:00:006064596413,592,200
2024-04-1809:00:00616159614,612,400
2024-04-1709:00:00606159614,988,000
2024-04-1609:00:00636360613,322,900
2024-04-0509:00:00646462638,038,700
2024-04-0409:00:006165606427,398,700
2024-04-0309:00:006667606121,502,500
2024-04-0209:00:006768656614,140,100
2024-04-0109:00:006869666811,468,400
2024-03-2809:00:006869676811,090,100
2024-03-2709:00:006970676815,641,100
2024-03-2609:00:00686868680
2024-03-2509:00:00686868680
2024-03-2209:00:00686967685,903,600
2024-03-2109:00:006971676817,349,700
2024-03-2009:00:007070677022,766,800
2024-03-1909:00:006971677021,076,000
2024-03-1809:00:006972687022,966,000
2024-03-1509:00:006971686916,737,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:006570636872,179,900
2024-04-2100:00:006470636575,215,500
2024-04-1400:00:006364596426,515,500
2024-04-0700:00:0000000
2024-03-3100:00:006869606382,548,400
2024-03-2400:00:006870676826,731,200
2024-03-1700:00:006972676890,062,100
2024-03-1000:00:007172676954,046,400
2024-03-0300:00:0063776172347,027,100
2024-02-2500:00:006366616388,672,800
2024-02-1800:00:006064596375,763,100
2024-02-1100:00:006265606147,387,700
2024-02-0400:00:006265616237,023,600
2024-01-2800:00:005865586245,793,900
2024-01-2100:00:006060586020,308,700
2024-01-1400:00:006060586015,150,600
2024-01-0700:00:005961586031,030,500
2023-12-3100:00:005964576040,611,200
2023-12-2400:00:005960575919,270,800
2023-12-1700:00:006364555968,871,000
2023-12-1000:00:005667566357,777,400
2023-12-0300:00:006165565795,201,200
2023-11-2600:00:0058805561256,372,000
2023-11-1900:00:005858565820,232,900
2023-11-1200:00:005960525821,189,600
2023-11-0500:00:006063575836,420,500
2023-10-2900:00:0057685059259,807,200
2023-10-2200:00:0075795557236,247,900
2023-10-1500:00:005072507287,108,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006768666812,021,900
2024-03-3100:00:0068705967228,861,800
2024-02-2900:00:0064776168540,476,000
2024-01-3100:00:0062665965243,216,200
2023-12-3100:00:0059655762135,916,700
2023-11-3000:00:0080805559297,444,700
2023-10-3100:00:0050735070512,682,400
2023-09-3000:00:0061795051446,269,700
2023-08-3100:00:006868515769,091,100
2023-07-3100:00:00686868680
2023-06-3000:00:009393686823,809,300
2023-05-3100:00:003223541091091,359,989,600
2023-04-3000:00:003003302963222,096,015,000
2023-03-3100:00:00328330324328121,975,900
2023-02-2800:00:00334346330336115,034,500
2023-01-3100:00:00266270256256104,947,300
2022-12-3100:00:002082342042261,827,955,100
2022-11-3000:00:002282441862081,025,034,300
2022-10-3100:00:00260262214228796,855,100
2022-09-3000:00:002362802282601,285,759,800
2022-08-3100:00:002142582002361,806,937,600
2022-07-3100:00:001402321282142,936,682,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006768666812,021,900
2024-03-3100:00:0068705967197,760,800
2024-02-2900:00:0064776168540,476,000
2024-01-3100:00:00627759671,012,554,000
2023-12-3100:00:0059775768919,608,900
2023-11-3000:00:0080805565676,577,600
2023-10-3100:00:0050805062946,043,800
2023-09-3000:00:00618050591,256,396,800
2023-08-3100:00:00687950701,028,043,200
2023-07-3100:00:0068795051515,360,800
2023-06-3000:00:009393515792,900,400
2023-05-3100:00:0032235468681,383,798,900
2023-04-3000:00:0030035468683,479,813,900
2023-03-3100:00:003283541091093,544,416,200
2023-02-2800:00:003343462963223,712,037,900
2023-01-3100:00:002463942463283,982,454,400
2022-12-3100:00:002083942043366,929,027,100
2022-09-3000:00:002362801862083,107,649,200
2022-06-3000:00:001402581282364,743,620,000



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