for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BAIK PT Bersama Mencapai Puncak Tbk.
CLEOPT Sariguna Primatirta Tbk
POLYPT Asia Pacific Fibers Tbk
FILMPT MD Pictures Tbk
NATOPT Surya Permata Andalan 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


DPNS - PT Duta Pertiwi Nusantara Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT Duta Pertiwi Nusantara Tbk engages in the glue, chemical goods, and mining businesses in Indonesia. It operates in two divisions, Glue Industry and Coal Mining. The company offers urea formaldehyde, phenol formaldehyde, urea melamine formaldehyde, and particle board glues and hardeners; semi-finished products, such as formaldehydes; hardeners for producing plywood; and additives, including emission bonding agents, etc. It is also involved in mining coal. The company was formerly known as PT Dharma Pertiwi Nusantara and changed its name to PT Duta Pertiwi Nusantara Tbk in December 1985. The company was founded in 1982 and is headquartered in Pontianak, Indonesia. PT Duta Pertiwi Nusantara Tbk is a subsidiary of PT Dutapermana Makmur.
Stock CodeCompany Name
OBMDPT OBM Drilchem Tbk
SMLESinergi Multi Lestarindo Tbk.
EKADPT Ekadharma International Tbk
FPNIPT Lotte Chemical Titan Tbk
CLPIPT Colorpak Indonesia 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
DPNSPT Duta Pertiwi Nusantara Tbk (DPNS.JK)2024-02-1940,001Market Cap1137,750,060,032000000
DPNSPT Duta Pertiwi Nusantara Tbk (DPNS.JK)2024-02-1940,002Enterprise Value2137,750,060,032000000

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
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-15At close: 10:34AM WIB416418416418414.00 - 418.00414418380.00 - 585.003805852,30036,349137,750,000,0000672N/A15.00 (3.61%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-12At close: 10:34AM WIB416418416418414.00 - 418.00414418380.00 - 585.003805852,30036,025137,750,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-11At close: 10:34AM WIB416418416418414.00 - 418.00414418380.00 - 585.003805852,30035,550137,750,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-10At close: 10:34AM WIB416418416418414.00 - 418.00414418380.00 - 585.003805852,30034,983137,750,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-05At close: 10:34AM WIB416418416418414.00 - 418.00414418378.00 - 585.003785852,50035,655137,750,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-04At close: 02:25PM WIB418424414418416.00 - 424.00416424378.00 - 585.0037858580036,612137,750,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-03At close: 03:37PM WIB412410416420408.00 - 418.00408418378.00 - 585.0037858535,10036,568138,412,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-02At close: 03:48PM WIB434414408412402.00 - 428.00402428378.00 - 585.0037858544,40036,139136,426,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-01At close: 04:11PM WIB416398414434380.00 - 434.00380434378.00 - 585.00378585345,50030,201143,710,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-29At close: 03:16PM WIB420404408416404.00 - 416.00404416378.00 - 585.00378585106,00030,201137,750,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-28At close: 03:16PM WIB420404408416404.00 - 416.00404416378.00 - 585.00378585106,00028,510137,750,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-27At close: 03:12PM WIB41440600406.00 - 420.00406420378.00 - 585.00378585153,00026,303139,075,000,0000672N/A15.00 (3.59%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-26At close: 03:13PM WIB41842000402.00 - 420.00402420378.00 - 585.003785856,60026,682137,088,000,0000672N/A15.00 (3.59%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-25At close: 11:38AM WIB41843000414.00 - 430.00414430378.00 - 585.003785855,80027,150138,412,000,0000672N/A15.00 (3.59%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-22At close: 02:24PM WIB420428416418416.00 - 428.00416428378.00 - 585.003785851,80027,603138,412,000,0000672N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-21At close: 02:37PM WIB4300000.0000 - 0.0000000027,89400072N/A15.00 (3.57%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-14As of 01:30PM WIB. Market open.428428400428428.00 - 428.00428428378.00 - 585.0037858510028,173141,724,000,0000672N/A15.00 (3.50%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-13At close: 03:44PM WIB426416420428416.00 - 428.00416428378.00 - 585.0037858511,10027,996141,724,000,0000672N/A15.00 (3.52%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-11At close: 03:25PM WIB424422414426422.00 - 426.00422426378.00 - 585.0037858553,90028,018141,061,000,0000672N/A15.00 (3.52%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-08At close: 03:25PM WIB424422414426422.00 - 426.00422426378.00 - 585.0037858553,90027,260141,061,000,0000672N/A15.00 (3.54%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-05At close: 11:29AM WIB424424410424424.00 - 426.00424426378.00 - 585.003785856,00028,360141,061,000,0000672N/A15.00 (3.55%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-04At close: 04:00PM WIB422418424426418.00 - 426.00418426378.00 - 585.003785854,80028,344140,399,000,0000672N/A15.00 (3.55%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-01At close: 04:11PM WIB414412412424412.00 - 426.00412426378.00 - 585.00378585135,70026,046139,737,000,0000672N/A15.00 (3.62%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-02-28At close: 03:37PM WIB408406396408394.00 - 410.00394410378.00 - 585.0037858513,80031,901135,101,000,0000672N/A15.00 (3.68%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-02-27At close: 03:15PM WIB398400400408398.00 - 408.00398408378.00 - 585.0037858513,00031,816135,101,000,0000672N/A15.00 (3.77%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-02-26At close: 11:10AM WIB398398392398388.00 - 398.00388398378.00 - 585.0037858531,40032,479131,790,000,0000672N/A15.00 (3.77%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk2024-02-23At close: 03:09PM WIB398398392398392.00 - 398.00392398378.00 - 585.0037858511,90032,315131,790,000,0000672N/A15.00 (3.77%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk (DPNS.JK)2024-02-22At close: 04:00PM WIB398398396398394.00 - 402.00394402378.00 - 585.0037858515,30033,876131,790,000,0000672N/A15.00 (3.77%)154Jul 05, 20230
DPNSPT Duta Pertiwi Nusantara Tbk (DPNS.JK)2024-02-21At close: 04:00PM WIB402402396398394.00 - 416.00394416378.00 - 585.0037858541,50033,186131,790,000,0000672N/A15.00 (3.73%)154Jul 05, 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)
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-15137,750,000,000137,750,000,00000000000005853804144373686331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-12137,750,000,000137,750,000,00000000000005853804144373698331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-11137,750,000,000137,750,000,00000000000005853804144373598331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-10137,750,000,000137,750,000,00000000000005853804144373598331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-05138,410,000,000138,410,000,000000000000058504134373776331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-04136,430,000,000136,430,000,000000000000058504134373778331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-03136,430,000,000136,430,000,000000000000058504134373681331,130,0000125,540,0006270000015415320N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-02143,710,000,000143,710,000,000000000000058504124373047331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-04-01137,750,000,000137,750,000,000000000000058504124373047331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-29137,750,000,000137,750,000,00000000000005853784124372937331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-28139,070,000,000139,070,000,000000000000058504134372621331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-27138,410,000,000138,410,000,000000000000058504134362727331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-26138,410,000,000138,410,000,000000000000058504134362728331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-25138,410,000,000138,410,000,00000000000005853784134362728331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-22139,070,000,000139,070,000,000000000000058504134362828331,130,0000125,540,0006270000015415320N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-21142,390,000,000142,390,000,00000000000005853784134362828331,130,0000125,540,0006270000015315320N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-14141,720,000,000141,720,000,000000000000058504124352834331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-13141,060,000,000141,060,000,000000000000058504124352834331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-11141,060,000,000141,060,000,00000000000005853784124352834331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-08140,400,000,000140,400,000,00000000000005853784134352730331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-05139,740,000,000139,740,000,000000000000058504144352834331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-04139,740,000,000139,740,000,00000000000005853784144352834331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-03-01137,090,000,000137,090,000,000000000000058504164353114331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-02-28135,100,000,000135,100,000,000000000000058504174353212331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-02-27131,790,000,000131,790,000,00000000000005850419434329331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk2024-02-26131,790,000,000131,790,000,00000000000005850419434329331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk (DPNS.JK)2024-02-23131,790,000,000131,790,000,00000000000005850422434349331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk (DPNS.JK)2024-02-22131,790,000,000131,790,000,0000000000000585378422434349331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000
DPNSPT Duta Pertiwi Nusantara Tbk (DPNS.JK)2024-02-21133,110,000,000133,110,000,0000000000000585378424434336331,130,0000125,540,0006270000015415420N/AJul 05, 20232:1Jun 08, 2006Dec 31, 2022Sep 30, 2023131215127,910,000,000386-5908,510,000,00016,330,000,00072-42165,370,000,00049940,820,000,000122691714,850,000,00013,580,000,000


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
2024-03-0515:41:0000000
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
2024-03-0515:34:0000000
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
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
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
2024-03-0515:16:0000000
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
2024-03-0515:00:0000000

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
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
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
2024-03-0514:30:0000000
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
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
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
2024-03-0511:30:0000000
2024-03-0511:29:464264264264260
2024-03-0511:15:004264264264261,000
2024-03-0511:00:00424426424426200
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
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
2024-03-0511:30:0000000
2024-03-0511:29:464264264264260
2024-03-0511:00:004244264244261,200
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:004244244244243,100
2024-03-0414:44:504244244244240
2024-03-0414:30:00424424424424200
2024-03-0414:07:264244244244240
2024-03-0414:00:00424424424424100
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:23:554244244244240
2024-03-0410:00:00424424424424200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:29:464264264264260
2024-03-0511:00:004244264244261,200
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:004244244244243,100
2024-03-0414:44:504244244244240
2024-03-0414:07:264244244244240
2024-03-0414:00:00424424424424300
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:23:554244244244240
2024-03-0410:00:00424424424424200
2024-03-0409:53:294244244244240
2024-03-0409:00:004184264184240
2024-03-0116:00:004224224224220
2024-03-0115:22:524224224224220
2024-03-0115:00:0042642642242210,100
2024-03-0114:00:0042242442242415,900
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:14:054244244244240
2024-03-0111:00:0042042442042459,500
2024-03-0110:00:00418418418418200
2024-03-0109:50:594204204204200
2024-03-0109:00:004124204124200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:57:084164164164160
2024-05-0809:00:004164164164165,500
2024-05-0715:00:0000000
2024-05-0714:41:064164164164160
2024-05-0713:30:00408416408416500
2024-05-0712:00:0000000
2024-05-0711:52:374064064064060
2024-05-0710:30:00406406406406100
2024-05-0710:05:384044044044040
2024-05-0709:46:144044044044040
2024-05-0709:00:0040440440440453,500
2024-05-0616:00:034064064064060
2024-05-0615:00:00406408406406300
2024-05-0614:56:364064064064060
2024-05-0614:12:204104104104100
2024-05-0613:30:004104104064061,700
2024-05-0612:00:0000000
2024-05-0611:30:334104104104100
2024-05-0611:16:404024024024020
2024-05-0610:30:00402410402410400
2024-05-0609:03:214284284284280
2024-05-0609:00:004204284204280
2024-05-0315:00:0000000
2024-05-0314:19:404204204204200
2024-05-0313:30:00408420408420700
2024-05-0312:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004164164164165,500
2024-05-0709:00:0040441640441654,200
2024-05-0609:00:004204284024062,600
2024-05-0309:00:004224224004204,100
2024-05-0209:00:0040043040042251,000
2024-04-3009:00:0039441239040042,600
2024-04-2909:00:00390390390390100
2024-04-2609:00:004304304304300
2024-04-2509:00:004204304204302,200
2024-04-2409:00:0041642441042028,000
2024-04-2309:00:00410420408408303,300
2024-04-2209:00:0040042240042219,200
2024-04-1909:00:004064064004001,800
2024-04-1809:00:004104124064061,600
2024-04-1709:00:004104124104122,500
2024-04-1609:00:0041641638841045,700
2024-04-0509:00:004184184144162,300
2024-04-0409:00:00424424416416800
2024-04-0309:00:0041041840841835,100
2024-04-0209:00:0041442840241244,400
2024-04-0109:00:00398434380434345,500
2024-03-2809:00:00404416404416106,000
2024-03-2709:00:00406420406420153,000
2024-03-2609:00:004204204024146,600
2024-03-2509:00:004304304144185,800
2024-03-2209:00:004284284164181,800
2024-03-2109:00:004204204204201,900
2024-03-2009:00:0043043041643062,000
2024-03-1909:00:0041643439042053,600
2024-03-1809:00:0041243441043477,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:004204284024062,600
2024-05-0309:00:004224224004204,100
2024-05-0209:00:0040043040042251,000
2024-04-3009:00:0039441239040042,600
2024-04-2909:00:00390390390390100
2024-04-2609:00:004304304304300
2024-04-2509:00:004204304204302,200
2024-04-2409:00:0041642441042028,000
2024-04-2309:00:00410420408408303,300
2024-04-2209:00:0040042240042219,200
2024-04-1909:00:004064064004001,800
2024-04-1809:00:004104124064061,600
2024-04-1709:00:004104124104122,500
2024-04-1609:00:0041641638841045,700
2024-04-0509:00:004184184144162,300
2024-04-0409:00:00424424416416800
2024-04-0309:00:0041041840841835,100
2024-04-0209:00:0041442840241244,400
2024-04-0109:00:00398434380434345,500
2024-03-2809:00:00404416404416106,000
2024-03-2709:00:00406420406420153,000
2024-03-2609:00:004204204024146,600
2024-03-2509:00:004304304144185,800
2024-03-2209:00:004284284164181,800
2024-03-2109:00:004204204204201,900
2024-03-2009:00:0043043041643062,000
2024-03-1909:00:0041643439042053,600
2024-03-1809:00:0041243441043477,200
2024-03-1509:00:004144264144266,900
2024-03-1409:00:00428428428428100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0042042840241656,800
2024-04-2800:00:0039043039042097,800
2024-04-2100:00:00400430400430352,700
2024-04-1400:00:0041641638840051,600
2024-04-0700:00:004164164164160
2024-03-3100:00:00398434380416428,100
2024-03-2400:00:00430430402416271,400
2024-03-1700:00:00412434390418196,500
2024-03-1000:00:0041642841442618,100
2024-03-0300:00:0041842641042675,700
2024-02-2500:00:00398426388422265,400
2024-02-1800:00:0040041639239874,700
2024-02-1100:00:003964063944007,700
2024-02-0400:00:0041041639639637,900
2024-01-2800:00:00416474400400293,200
2024-01-2100:00:0039842839241474,100
2024-01-1400:00:00416416388400202,600
2024-01-0700:00:00424440414416124,900
2023-12-3100:00:00420438400426109,500
2023-12-2400:00:0044644641042067,300
2023-12-1700:00:00452474390446231,500
2023-12-1000:00:0045848845246470,500
2023-12-0300:00:0048648645846687,100
2023-11-2600:00:00482498454468535,300
2023-11-1900:00:00498500470482163,200
2023-11-1200:00:0049850046449892,800
2023-11-0500:00:00500540456498138,500
2023-10-2900:00:00530530490498219,000
2023-10-2200:00:005055504705301,824,100
2023-10-1500:00:00500515442505223,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0040043040042251,000
2024-03-3100:00:00398434380400875,100
2024-02-2900:00:00412434390416697,400
2024-01-3100:00:00400428388414371,200
2023-12-3100:00:00420474388400683,100
2023-11-3000:00:00466498390420516,300
2023-10-3100:00:005005404564741,002,800
2023-09-3000:00:004465854245002,775,700
2023-08-3100:00:004264644224562,301,000
2023-07-3100:00:004004403984262,926,100
2023-06-3000:00:004144143944063,821,700
2023-05-3100:00:004004143924101,650,400
2023-04-3000:00:003944143824002,656,100
2023-03-3100:00:00396396392396122,100
2023-02-2800:00:00390402380390595,100
2023-01-3100:00:00404408398398223,700
2022-12-3100:00:0040046237838215,773,800
2022-11-3000:00:0040243038840016,288,500
2022-10-3100:00:004124183804027,013,000
2022-09-3000:00:003744303644127,334,700
2022-08-3100:00:003904103663745,258,000
2022-07-3100:00:003704103683901,867,200
2022-06-3000:00:003703763423701,333,500
2022-05-3100:00:004164303543706,053,000
2022-04-3000:00:003844303724166,561,800
2022-03-3100:00:003724283703845,022,600
2022-02-2800:00:003884083543722,327,500
2022-01-3100:00:003944143683802,533,300
2021-12-3100:00:003964523563942,245,800
2021-11-3000:00:003944303883943,204,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0040043040042251,000
2024-03-3100:00:00398434380390832,500
2024-02-2900:00:00412434390416697,400
2024-01-3100:00:004004343804001,943,700
2023-12-3100:00:004204743884161,751,700
2023-11-3000:00:004664983884141,570,600
2023-10-3100:00:005005403884002,202,200
2023-09-3000:00:004465853904204,294,800
2023-08-3100:00:004265854224746,079,500
2023-07-3100:00:004005853985008,002,800
2023-06-3000:00:004144643944569,048,800
2023-05-3100:00:004004403924268,398,200
2023-04-3000:00:003944143824068,128,200
2023-03-3100:00:003964143824104,339,100
2023-02-2800:00:003904143784006,418,800
2023-01-3100:00:0040441637839610,042,000
2022-10-3100:00:0041246237838239,075,300
2022-07-3100:00:0037043036441214,459,900
2022-04-3000:00:0038443034237013,948,300
2022-01-3100:00:003944283543849,883,400
2021-10-3100:00:0036045235439410,304,200
2021-07-3100:00:0030043429235021,284,800
2021-04-3000:00:002783382582988,907,200
2021-01-3100:00:002763002622661,359,500



Dividends Amount

DateTimeAmount
2023-07-0509:00:0015
2022-06-2809:00:0015
2020-09-0809:00:003
2019-06-2709:00:006
2018-06-2709:00:003
2017-07-0409:00:006
2016-06-2409:00:005
2015-07-0209:00:0015
2014-08-0509:00:0020

Dividends Yields

YearDistributionTotal AmountYields
20231155.64 %
20221155.64 %
2020131.13 %
2019162.26 %
2018131.13 %
2017162.26 %
2016151.88 %
20151155.64 %
20141207.52 %

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