for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
FWCTPT Wijaya Cahaya Timber Tbk
MCORPT Bank China Construction Bank Indonesia Tbk
RAAMPT Tripar Multivision Plus
BIKEPT Sepeda Bersama Indonesia Tbk
BJTMPT Bank Pembangunan Daerah Jawa Timur 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


DGNS - PT Diagnos Laboratorium Utama Tbk

Sector : Healthcare      Industry : Diagnostics & Research

PT Diagnos Laboratorium Utama Tbk provides health services using laboratories in Indonesia. The company offers clinical pathology laboratory tests comprising hematology, hemostasis, clinical chemistry, urinalysis, biomolecular, immunology, microbiology, and anatomical pathology; and genomics laboratory tests that provides genetic testing for reproductive health, pregnant women, couples who want to have a child, oncology tests, drug sensitivity, DNAandMe, and others. It also offers homecare health services for hemoglobin, ferritin, retilulosit, hematologi rutin, SARS-COV-2 omicron screening molecular test, and PCR SARS-COV-2 H+1 B2C; and SARS-CoV-2 screening services. The company was founded in 2007 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
PRDAPT Prodia Widyahusada Tbk
IKPM PT Ikapharmindo Putramas 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
DGNSPT Diagnos Laboratorium Utama Tbk (DGNS.JK)2024-02-1940,001Market Cap1387,500,000,000000000
DGNSPT Diagnos Laboratorium Utama Tbk (DGNS.JK)2024-02-1940,002Enterprise Value2387,500,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-15At close: 04:07PM WIB308308312314308.00 - 322.00308322160.00 - 436.001604363,093,8005,689,526392,500,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-12At close: 04:07PM WIB308308312314308.00 - 322.00308322160.00 - 436.001604363,093,8005,584,164392,500,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-11At close: 04:07PM WIB308308312314308.00 - 322.00308322160.00 - 436.001604363,093,8005,489,416392,500,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-10At close: 04:07PM WIB308308312314308.00 - 322.00308322160.00 - 436.001604363,093,8005,397,137392,500,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-05At close: 04:07PM WIB308308322312308.00 - 322.00308322160.00 - 436.001604363,093,8005,169,653392,500,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-04At close: 04:07PM WIB304304320306302.00 - 318.00302318160.00 - 436.001604363,339,7005,115,574385,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-03At close: 04:12PM WIB314316302304304.00 - 316.00304316160.00 - 436.001604363,016,3005,068,529380,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-02At close: 04:13PM WIB320322326318312.00 - 326.00312326160.00 - 436.001604366,070,9004,979,363392,500,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-01At close: 04:08PM WIB312308324314302.00 - 320.00302320160.00 - 436.001604366,855,4004,873,943400,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-29At close: 04:08PM WIB318320312312310.00 - 322.00310322160.00 - 436.001604362,813,8004,873,943390,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-28At close: 04:08PM WIB318320312312310.00 - 322.00310322160.00 - 436.001604362,813,8004,837,955390,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-27At close: 04:08PM WIB31831600316.00 - 338.00316338160.00 - 436.001604365,993,4004,752,103397,500,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-26At close: 04:13PM WIB316318316318294.00 - 324.00294324160.00 - 436.001604368,198,5004,799,948397,500,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-25At close: 04:06PM WIB34034200316.00 - 342.00316342160.00 - 436.001604366,722,9004,884,157395,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-22At close: 04:12PM WIB346344338342338.00 - 354.00338354160.00 - 436.001604366,091,0004,863,962425,000,000,0000752N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-21At close: 04:12PM WIB3480000.0000 - 0.000000004,813,30500052N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-14As of 01:55PM WIB. Market open.292292354352292.00 - 358.00292358160.00 - 358.0016035815,912,4002,025,478440,000,000,0000752N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-13At close: 04:13PM WIB320320290296292.00 - 324.00292324160.00 - 338.001603386,513,5001,914,626365,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-11At close: 04:06PM WIB326328320322318.00 - 330.00318330160.00 - 338.001603387,348,8001,878,305400,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-08At close: 04:06PM WIB326328320322318.00 - 330.00318330160.00 - 338.001603387,348,8001,759,593400,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-05At close: 04:00PM WIB284284282284284.00 - 288.00284288160.00 - 324.001603243,459,0001,367,800355,000,000,0000552N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-04At close: 04:00PM WIB288290282284280.00 - 292.00280292160.00 - 324.001603244,028,3001,554,268355,000,000,0000552N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-01At close: 04:06PM WIB284284286288280.00 - 292.00280292160.00 - 324.001603244,838,7001,474,886360,000,000,0000652N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-02-28At close: 04:08PM WIB262266258260258.00 - 266.00258266160.00 - 318.00160318594,4001,236,630325,000,000,0000552N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-02-27At close: 03:34PM WIB260266260264260.00 - 268.00260268160.00 - 318.001603181,300,3001,218,132327,500,000,0000552N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-02-26At close: 04:00PM WIB260260260262258.00 - 264.00258264160.00 - 318.001603181,664,1001,191,727325,000,000,0000552N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk2024-02-23At close: 04:02PM WIB258256258280256.00 - 266.00256266160.00 - 318.001603182,344,8001,160,723325,000,000,0000552N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk (DGNS.JK)2024-02-22At close: 04:12PM WIB260268258258258.00 - 268.00258268160.00 - 318.001603181,574,7001,137,205322,500,000,0000552N/AN/A (N/A)00Aug 06, 20210
DGNSPT Diagnos Laboratorium Utama Tbk (DGNS.JK)2024-02-21At close: 04:01PM WIB256262258260262.00 - 262.00262262160.00 - 318.001603182,352,1001,101,622325,000,000,0000552N/AN/A (N/A)00Aug 06, 20210

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)
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-15392,500,000,000392,500,000,00000000000004361602912485,580,0003,460,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-12392,500,000,000392,500,000,00000000000004361602912485,490,0003,460,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-11392,500,000,000392,500,000,00000000000004361602912485,400,0003,460,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-10392,500,000,000392,500,000,00000000000004361602912485,400,0003,460,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-05380,000,000,000380,000,000,000000000000043602882465,120,0006,310,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-04392,500,000,000392,500,000,000000000000043602872455,070,0007,000,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-03392,500,000,000392,500,000,000000000000043602862454,980,0008,790,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-02400,000,000,000400,000,000,000000000000043602852444,870,00015,650,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-04-01390,000,000,000390,000,000,000000000000043602852444,870,00015,650,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-29390,000,000,000390,000,000,00000000000004361602842444,840,00019,150,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-28397,500,000,000397,500,000,000000000000043602822434,750,00019,200,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-27425,000,000,000425,000,000,000000000000043602812424,800,00019,930,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-26425,000,000,000425,000,000,000000000000043602792424,880,00022,020,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-25425,000,000,000425,000,000,00000000000004361602792424,880,00022,020,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-22432,500,000,000432,500,000,000000000000043602762404,810,00021,880,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-21435,000,000,000435,000,000,00000000000004361602762404,810,00021,880,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-14365,000,000,000365,000,000,000000000000033802652361,910,0006,220,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-13400,000,000,000400,000,000,000000000000033802652361,900,0006,220,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2023Dec 31, 2023-9-10-4-7145,700,000,000117-210-3,600,000,000-13,660,000,00052011,940,000,0001054,710,000,00028615613,180,000,000-17,950,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-11400,000,000,000400,000,000,00000000000003381602652361,850,0006,220,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-08407,500,000,000407,500,000,00000000000003381602632351,760,0005,720,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-05360,000,000,000360,000,000,000000000000032402622331,550,0003,080,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-04360,000,000,000360,000,000,00000000000003241602622331,550,0003,080,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-03-01355,000,000,000355,000,000,0000000000092731802622321,230,0001,250,0001,250,000,0001,260,000,000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-02-28327,500,000,000327,500,000,000000000000031802622321,240,0001,200,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-02-27325,000,000,000325,000,000,000000000000031802622321,190,0001,120,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk2024-02-26325,000,000,000325,000,000,000000000000031802622321,190,0001,120,0001,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk (DGNS.JK)2024-02-23322,500,000,000322,500,000,000000000000031802632311,140,0007421,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk (DGNS.JK)2024-02-22325,000,000,000325,000,000,00000000000003181602632311,140,0007421,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000
DGNSPT Diagnos Laboratorium Utama Tbk (DGNS.JK)2024-02-21320,000,000,000320,000,000,00000000000003181602632311,100,0005161,250,000,0000249,500,00080000000000000N/AAug 06, 2021N/AN/ADec 31, 2022Sep 30, 2023-7-8-3-5156,170,000,000125-240-409,830,000-10,150,000,00052022,240,000,0001836,270,000,00018916019,500,000,000-13,670,000,000


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
2024-03-0515:49:002842862842860
2024-03-0515:48:0000000
2024-03-0515:47:0028628628428426,900
2024-03-0515:46:0028428428428410,000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:00284286284286300,500
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:002822822822825,200
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
2024-03-0515:48:002842862842860
2024-03-0515:46:0028428628428436,900
2024-03-0515:44:0000000
2024-03-0515:42:00284286284286300,500
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:002822822822825,200
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:25:322842842842840
2024-03-0515:24:00284284284284500
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
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
2024-03-0515:45:0028428628428436,900
2024-03-0515:40:00284286284286300,500
2024-03-0515:35:0000000
2024-03-0515:30:002822822822825,200
2024-03-0515:25:322842842842840
2024-03-0515:25:00284284284284500
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:34:132842842842840
2024-03-0514:30:002842842842843,900
2024-03-0514:25:0000000
2024-03-0514:20:0028428428428413,900
2024-03-0514:15:00284284284284600
2024-03-0514:10:00284284284284500
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:002842842842845,700
2024-03-0513:40:00284284284284500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0028428628428436,900
2024-03-0515:30:00282286282286305,700
2024-03-0515:25:322842842842840
2024-03-0515:15:00284284284284500
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:34:132842842842840
2024-03-0514:30:002842842842843,900
2024-03-0514:15:0028428428428414,500
2024-03-0514:00:00284284284284500
2024-03-0513:45:002842842842845,700
2024-03-0513:30:012822822822820
2024-03-0513:30:002822862822841,046,000
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
2024-03-0511:43:112822822822820
2024-03-0511:30:002822822822825,200
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:49:102822822822820
2024-03-0510:45:00284284282282199,600
2024-03-0510:30:00282282282282231,400
2024-03-0510:15:0028428428428421,300
2024-03-0510:05:172862862862860
2024-03-0510:00:00286286284284215,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00282286282284342,600
2024-03-0515:25:322842842842840
2024-03-0515:00:00284284284284500
2024-03-0514:34:132842842842840
2024-03-0514:30:002842842842843,900
2024-03-0514:00:0028428428428415,000
2024-03-0513:30:012822822822820
2024-03-0513:30:002822862822841,051,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:43:112822822822820
2024-03-0511:30:002822822822825,200
2024-03-0511:00:0000000
2024-03-0510:49:102822822822820
2024-03-0510:30:00282284282282431,000
2024-03-0510:05:172862862862860
2024-03-0510:00:00286286284284237,100
2024-03-0509:30:00286286284286400,500
2024-03-0509:13:372862862862860
2024-03-0509:00:00284288284284961,200
2024-03-0415:30:0028428628228225,600
2024-03-0415:15:532842842842840
2024-03-0415:00:00286286284284936,900
2024-03-0414:30:00286286284286241,800
2024-03-0414:21:132862862862860
2024-03-0414:00:00284286284286271,800
2024-03-0413:30:00284288284288652,200
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:25:322842842842840
2024-03-0515:00:00284286282284343,100
2024-03-0514:34:132842842842840
2024-03-0514:00:0028428428428418,900
2024-03-0513:30:012822822822820
2024-03-0513:00:002822862822841,051,700
2024-03-0512:00:0000000
2024-03-0511:43:112822822822820
2024-03-0511:00:002822822822825,200
2024-03-0510:49:102822822822820
2024-03-0510:05:172862862862860
2024-03-0510:00:00286286282282668,000
2024-03-0509:13:372862862862860
2024-03-0509:00:002842882842860
2024-03-0415:15:532842842842840
2024-03-0415:00:00286286282282959,800
2024-03-0414:21:132862862862860
2024-03-0414:00:00284286284286497,400
2024-03-0413:00:00284288284288652,200
2024-03-0412:00:0000000
2024-03-0411:22:012882882882880
2024-03-0411:00:0028428828428847,000
2024-03-0410:25:592882882882880
2024-03-0410:10:342882882882880
2024-03-0410:00:00286288280288830,000
2024-03-0409:14:252882882882880
2024-03-0409:00:002902922882880
2024-03-0116:00:002882882882880
2024-03-0115:21:072822822822820
2024-03-0115:00:00290290282286805,400

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003103103103100
2024-05-0815:46:273123123123120
2024-05-0815:00:00314314310310935,700
2024-05-0814:46:043163163163160
2024-05-0813:52:163203203203200
2024-05-0813:30:00312320312316768,900
2024-05-0812:00:0000000
2024-05-0811:46:503123123123120
2024-05-0811:25:393123123123120
2024-05-0810:42:483143143143140
2024-05-0810:30:00314316312312230,000
2024-05-0809:58:023103103103100
2024-05-0809:11:253183183183180
2024-05-0809:00:00316320308314904,200
2024-05-0715:00:00318318312312638,400
2024-05-0714:58:523183183183180
2024-05-0714:03:203183183183180
2024-05-0713:30:0032032231231813,025,000
2024-05-0712:00:0000000
2024-05-0711:49:033203203203200
2024-05-0711:28:203143143143140
2024-05-0710:37:333243243243240
2024-05-0710:30:003223243143201,083,300
2024-05-0709:54:453263263263260
2024-05-0709:12:163343343343340
2024-05-0709:00:003403423023222,091,700
2024-05-0616:00:0000000
2024-05-0615:18:543363363363360
2024-05-0615:00:003383443363422,226,100
2024-05-0614:36:233383383383380

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003163203083103,061,400
2024-05-0709:00:0034034230231216,976,500
2024-05-0609:00:003403443323423,092,200
2024-05-0309:00:003403403303403,438,600
2024-05-0209:00:003343483243407,123,200
2024-04-3009:00:003403483343348,490,900
2024-04-2909:00:003363443283404,400,200
2024-04-2609:00:003363383223363,008,900
2024-04-2509:00:0033035432833410,283,000
2024-04-2409:00:003223343183307,057,700
2024-04-2309:00:003283303163222,224,600
2024-04-2209:00:00322330318328989,200
2024-04-1909:00:003563583163225,399,200
2024-04-1809:00:0032435632435611,838,000
2024-04-1709:00:003203303163222,129,400
2024-04-1609:00:003103343003182,374,200
2024-04-0509:00:003083223083143,093,800
2024-04-0409:00:003043183043083,272,500
2024-04-0309:00:003163163043043,016,300
2024-04-0209:00:003223263123146,070,900
2024-04-0109:00:003083203023206,865,400
2024-03-2809:00:003203223103122,813,800
2024-03-2709:00:003163383163185,993,400
2024-03-2609:00:003403403403400
2024-03-2509:00:003403403403400
2024-03-2209:00:003443543383406,015,100
2024-03-2109:00:003503543423463,492,300
2024-03-2009:00:0034037834034828,853,300
2024-03-1909:00:003403483283389,877,600
2024-03-1809:00:0039639632033824,030,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0034034230231216,976,500
2024-05-0309:00:003403403303403,438,600
2024-05-0209:00:003343483243407,123,200
2024-04-3009:00:003403483343348,490,900
2024-04-2909:00:003363443283404,400,200
2024-04-2609:00:003363383223363,008,900
2024-04-2509:00:0033035432833410,283,000
2024-04-2409:00:003223343183307,057,700
2024-04-2309:00:003283303163222,224,600
2024-04-2209:00:00322330318328989,200
2024-04-1909:00:003563583163225,399,200
2024-04-1809:00:0032435632435611,838,000
2024-04-1709:00:003203303163222,129,400
2024-04-1609:00:003103343003182,374,200
2024-04-0509:00:003083223083143,093,800
2024-04-0409:00:003043183043083,272,500
2024-04-0309:00:003163163043043,016,300
2024-04-0209:00:003223263123146,070,900
2024-04-0109:00:003083203023206,865,400
2024-03-2809:00:003203223103122,813,800
2024-03-2709:00:003163383163185,993,400
2024-03-2609:00:003403403403400
2024-03-2509:00:003403403403400
2024-03-2209:00:003443543383406,015,100
2024-03-2109:00:003503543423463,492,300
2024-03-2009:00:0034037834034828,853,300
2024-03-1909:00:003403483283389,877,600
2024-03-1809:00:0039639632033824,030,600
2024-03-1509:00:0039043636639075,444,200
2024-03-1409:00:0029236429236437,774,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003403443323423,092,200
2024-04-2800:00:0033634832434023,452,900
2024-04-2100:00:0032235431633623,563,400
2024-04-1400:00:0031035830032221,740,800
2024-04-0700:00:0000000
2024-03-3100:00:0030832630231422,318,900
2024-03-2400:00:003403403103128,807,200
2024-03-1700:00:0039639632034072,268,900
2024-03-1000:00:00320436292390119,731,800
2024-03-0300:00:0029033828032040,288,200
2024-02-2500:00:0026032425828821,906,300
2024-02-1800:00:002682682362608,908,000
2024-02-1100:00:002542682522562,222,300
2024-02-0400:00:00266270252256213,800
2024-01-2800:00:00266280250260653,600
2024-01-2100:00:002742802602661,294,800
2024-01-1400:00:002562962482742,931,100
2024-01-0700:00:002562642502561,388,800
2023-12-3100:00:002462682402562,073,900
2023-12-2400:00:002682762422464,515,500
2023-12-1700:00:0027831225826819,184,900
2023-12-1000:00:002782942522783,824,000
2023-12-0300:00:0027231827027221,265,100
2023-11-2600:00:002822902662761,836,100
2023-11-1900:00:002702982622721,209,400
2023-11-1200:00:002842862622661,078,000
2023-11-0500:00:002902902702741,600,100
2023-10-2900:00:0028630827228023,902,900
2023-10-2200:00:002722822582804,357,700
2023-10-1500:00:002742862522725,426,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003343483243407,123,200
2024-03-3100:00:0030835830033480,514,200
2024-02-2900:00:00284436280312245,934,800
2024-01-3100:00:0027032423628428,631,500
2023-12-3100:00:002462962402648,122,400
2023-11-3000:00:0028231824224648,982,300
2023-10-3100:00:0029830026227411,675,600
2023-09-3000:00:0023430823029873,575,000
2023-08-3100:00:0019223418223014,445,600
2023-07-3100:00:001891931601928,475,000
2023-06-3000:00:001972001801888,146,300
2023-05-3100:00:001982061921972,394,100
2023-04-3000:00:0025425419019812,547,000
2023-03-3100:00:00258258230238464,300
2023-02-2800:00:00220230218230187,700
2023-01-3100:00:00242244232242410,500
2022-12-3100:00:002462562382486,881,000
2022-11-3000:00:0025427423824410,644,700
2022-10-3100:00:0025230224625473,914,300
2022-09-3000:00:0026427423025015,544,400
2022-08-3100:00:0029230425226440,970,600
2022-07-3100:00:0033433628428677,739,500
2022-06-3000:00:00300440278330321,318,800
2022-05-3100:00:0035037627630085,618,300
2022-04-3000:00:0036638026635074,931,300
2022-03-3100:00:0045049835236662,180,000
2022-02-2800:00:0062063043245068,789,700
2022-01-3100:00:0074582058561577,961,600
2021-12-3100:00:0075078565074577,967,100
2021-11-3000:00:00800835735745153,024,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003343483243407,123,200
2024-03-3100:00:0030835830034072,023,300
2024-02-2900:00:00284436280312245,934,800
2024-01-3100:00:00270436236334355,080,500
2023-12-3100:00:00246436236312282,688,700
2023-11-3000:00:0028232423628485,736,200
2023-10-3100:00:0029831824026468,780,300
2023-09-3000:00:00234318230246134,232,900
2023-08-3100:00:0019230818227499,696,200
2023-07-3100:00:0018930816029896,495,600
2023-06-3000:00:0019723416023031,066,900
2023-05-3100:00:0019820616019219,015,400
2023-04-3000:00:0025425418018823,087,400
2023-03-3100:00:0023825419019715,096,000
2023-02-2800:00:0022026019019820,219,200
2023-01-3100:00:0024226020823815,904,300
2022-10-3100:00:0025230223824891,440,000
2022-07-3100:00:00334336230250134,254,500
2022-04-3000:00:00366440266330481,868,400
2022-01-3100:00:00745820352366208,931,300
2021-10-3100:00:00745875650745546,080,000
2021-07-3100:00:001,0801,150720745870,482,000
2021-04-3000:00:006151,4856001,0401,517,692,900
2021-01-3100:00:006608854766101,272,529,700



Dividends Amount

DateTimeAmount
2021-08-0609:00:005

Dividends Yields

YearDistributionTotal AmountYields
2021150.79 %

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