for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PSSIPT IMC Pelita Logistik Tbk
NSSSPT Nusantara Sawit Sejahtera Tbk
LINKPT Link Net Tbk
BIRDPT Blue Bird Tbk
MTELPT Dayamitra Telekomunikasi 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


DSFI - PT Dharma Samudera Fishing Industries Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Dharma Samudera Fishing Industries Tbk engages in collecting, processing, marketing, and trading of fishing products in Indonesia. The company provides tuna, filet, octopus, local rupiah, fish heads, scrape fish, and other products. It exports its product. The company was founded in 1973 and is headquartered in Jakarta, Indonesia. PT Dharma Samudera Fishing Industries Tbk operates as a subsidiary of PT Marina Berkah Investama.
Stock CodeCompany Name
WMUUPT Widodo Makmur Unggas Tbk
CPROPT Central Proteina Prima Tbk
DSNGPT Dharma Satya Nusantara Tbk
CPINPT Charoen Pokphand Indonesia Tbk
GULAPT Aman Agrindo 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
DSFIPT Dharma Samudera Fishing Industries Tbk (DSFI.JK)2024-02-1940,001Market Cap192,856,775,000000000
DSFIPT Dharma Samudera Fishing Industries Tbk (DSFI.JK)2024-02-1940,002Enterprise Value292,856,775,000000000

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
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-15At close: 04:11PM WIB5050505150.00 - 51.00505150.00 - 86.00508685,7001,609,38494,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-12At close: 04:11PM WIB5050505150.00 - 51.00505150.00 - 86.00508685,7001,593,97494,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-11At close: 04:11PM WIB5050505150.00 - 51.00505150.00 - 86.00508685,7001,616,01894,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-10At close: 04:11PM WIB5050505150.00 - 51.00505150.00 - 86.00508685,7001,684,69494,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-05At close: 04:11PM WIB5050505150.00 - 51.00505150.00 - 86.00508685,7001,779,17094,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-04At close: 02:40PM WIB5050505150.00 - 51.00505150.00 - 86.005086126,1001,929,63992,857,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-03At close: 04:07PM WIB505005050.00 - 50.00505050.00 - 86.005086689,3002,202,89892,857,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-02At close: 04:00PM WIB5051505050.00 - 52.00505250.00 - 86.0050862,694,6002,246,20592,857,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-01At close: 04:06PM WIB5151505150.00 - 51.00505150.00 - 86.0050861,562,6002,282,22992,857,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-29At close: 04:14PM WIB5151525150.00 - 51.00505150.00 - 86.0050861,630,3002,282,22994,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-28At close: 04:14PM WIB5151525150.00 - 51.00505150.00 - 86.0050861,630,3002,339,70094,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-27At close: 04:00PM WIB51510050.00 - 51.00505150.00 - 86.0050862,972,2001,983,08494,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-26At close: 04:14PM WIB55540050.00 - 55.00505550.00 - 86.00508615,801,5002,059,79694,714,000,000059N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-25At close: 03:28PM WIB56560054.00 - 57.00545753.00 - 86.0053864,595,9002,095,933102,143,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-22At close: 04:10PM WIB5757555655.00 - 57.00555753.00 - 86.0053861,114,7002,113,455104,000,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-21At close: 03:06PM WIB560000.0000 - 0.000000002,098,1550009N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-14As of 01:48PM WIB. Market open.5858575857.00 - 58.00575853.00 - 86.005386133,4002,190,469107,714,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-13At close: 03:39PM WIB5656575856.00 - 57.00565753.00 - 86.005386268,0002,213,814107,714,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-11At close: 03:49PM WIB5656565755.00 - 57.00555753.00 - 86.005386297,3002,179,239104,000,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-08At close: 03:49PM WIB5656565755.00 - 57.00555753.00 - 87.005387297,3002,186,589104,000,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-05At close: 03:33PM WIB5857575856.00 - 59.00565956.00 - 96.005696478,5002,211,048107,714,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-04At close: 04:00PM WIB5959575857.00 - 59.00575956.00 - 96.005696879,3002,269,991107,714,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-01At close: 04:14PM WIB5859585958.00 - 59.00585956.00 - 96.005696176,6002,402,418109,571,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-02-28At close: 04:05PM WIB5960586058.00 - 60.00586056.00 - 96.005696469,0002,553,440109,571,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-02-27At close: 04:00PM WIB6059595956.00 - 60.00566056.00 - 96.0056961,127,0002,556,908109,571,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-02-26At close: 03:43PM WIB6059596059.00 - 60.00596058.00 - 96.005896676,7002,547,862111,428,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk2024-02-23At close: 04:11PM WIB6161596059.00 - 61.00596158.00 - 96.0058961,400,0002,552,003111,428,000,000069N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk (DSFI.JK)2024-02-22At close: 04:00PM WIB5960596158.00 - 61.00586158.00 - 96.0058961,314,8002,562,205113,286,000,000079N/AN/A (N/A)00N/A0
DSFIPT Dharma Samudera Fishing Industries Tbk (DSFI.JK)2024-02-21At close: 04:05PM WIB6261586059.00 - 63.00596359.00 - 96.0059963,089,7002,512,066109,571,000,000069N/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)
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-1594,710,000,00094,710,000,0000000000000865057691,590,0001,030,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20232235559,600,000,00030117028,480,000,00012,080,000,0009-9414,140,000,000885,820,000,0003421351,000,000,000-6,270,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-1294,710,000,00094,710,000,0000000000000865057691,620,0001,390,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-1194,710,000,00094,710,000,0000000000000865057691,680,0001,390,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-1094,710,000,00094,710,000,0000000000000865057691,680,0001,390,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-0592,860,000,00092,860,000,000000000000086059701,930,0003,270,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-0492,860,000,00092,860,000,000000000000086059702,200,0003,510,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-0392,860,000,00092,860,000,000000000000086059702,250,0003,600,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-0292,860,000,00092,860,000,000000000000086060702,280,0003,510,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-04-0194,710,000,00094,710,000,000000000000086060702,280,0003,510,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-2994,710,000,00094,710,000,0000000000000865060712,340,0003,360,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-2894,710,000,00094,710,000,000000000000086060711,980,0001,050,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-27104,000,000,000104,000,000,000000000000086060712,060,0001,080,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-26104,000,000,000104,000,000,000000000000086061712,100,0001,470,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-25104,000,000,000104,000,000,0000000000000865361712,100,0001,470,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-22105,860,000,000105,860,000,000000000000086061712,100,0001,290,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-21104,000,000,000104,000,000,0000000000000865361712,100,0001,290,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-14107,710,000,000107,710,000,000000000000086062722,210,0009681,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-13104,000,000,000104,000,000,000000000000086062722,200,0009681,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-11104,000,000,000104,000,000,0000000000000865362722,150,0009681,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-08104,000,000,000104,000,000,0000000000000875363722,190,0001,080,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-05109,570,000,000109,570,000,000000000000096064722,270,0001,660,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-04109,570,000,000109,570,000,0000000000000965664722,270,0001,660,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-03-01107,710,000,000107,710,000,000000000000096064722,500,0001,640,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-02-28109,570,000,000109,570,000,000000000000096065722,550,0001,700,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-02-27111,430,000,000111,430,000,000000000000096065722,550,0001,690,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk2024-02-26111,430,000,000111,430,000,000000000000096065722,550,0001,690,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk (DSFI.JK)2024-02-23113,290,000,000113,290,000,000000000000096066732,560,0001,790,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk (DSFI.JK)2024-02-22109,570,000,000109,570,000,0000000000000965866732,560,0001,790,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000
DSFIPT Dharma Samudera Fishing Industries Tbk (DSFI.JK)2024-02-21115,140,000,000115,140,000,0000000000000965966732,510,0001,570,0001,860,000,0000570,230,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233336540,740,000,00029116028,080,000,00014,220,000,0009-2512,840,000,000788,170,000,000362134-5,370,000,000-13,740,000,000


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
2024-03-0515:33:005758575817,800
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
2024-03-0515:32:005758575817,800
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
2024-03-0514:53:51585858580
2024-03-0514:50:00585858585,100
2024-03-0514:45:0058585858200
2024-03-0514:40:0057575757100
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
2024-03-0514:09:05585858580
2024-03-0514:05:0058585858100
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

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
2024-03-0514:53:51585858580
2024-03-0514:45:00585858585,300
2024-03-0514:30:0057575757100
2024-03-0514:15:0000000
2024-03-0514:09:05585858580
2024-03-0514:00:0058585858100
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
2024-03-0511:45:28585858580
2024-03-0511:45:0058585858100
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:005758575815,400
2024-03-0510:45:0000000
2024-03-0510:42:36585858580
2024-03-0510:30:0057585758200
2024-03-0510:15:0000000
2024-03-0510:04:38585858580
2024-03-0510:00:0058585858100
2024-03-0509:45:0057575757103,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:53:51585858580
2024-03-0514:30:00575857585,400
2024-03-0514:09:05585858580
2024-03-0514:00:0058585858100
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:45:28585858580
2024-03-0511:30:0058585858100
2024-03-0511:00:005758575815,400
2024-03-0510:42:36585858580
2024-03-0510:30:0057585758200
2024-03-0510:04:38585858580
2024-03-0510:00:0058585858100
2024-03-0509:30:0057575757206,400
2024-03-0509:19:47575757570
2024-03-0509:00:0057595657244,100
2024-03-0415:30:0000000
2024-03-0415:06:39585858580
2024-03-0415:00:005858585810,000
2024-03-0414:30:0057585758200
2024-03-0414:17:01595959590
2024-03-0414:00:005959585816,700
2024-03-0413:30:00585958593,200
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:53:51585858580
2024-03-0514:09:05585858580
2024-03-0514:00:00585857585,500
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:45:28585858580
2024-03-0511:00:005758575815,500
2024-03-0510:42:36585858580
2024-03-0510:04:38585858580
2024-03-0510:00:0058585758300
2024-03-0509:19:47575757570
2024-03-0509:00:00575956570
2024-03-0415:06:39585858580
2024-03-0415:00:005858585810,000
2024-03-0414:17:01595959590
2024-03-0414:00:005959575816,900
2024-03-0413:00:00585958592,200
2024-03-0412:00:0000000
2024-03-0411:43:30595959590
2024-03-0411:00:0058595759311,400
2024-03-0410:13:59595959590
2024-03-0410:03:11585858580
2024-03-0410:00:0058595859225,600
2024-03-0409:10:59595959590
2024-03-0409:00:0059595859133,100
2024-03-0116:00:00595959590
2024-03-0115:00:0000000
2024-03-0114:32:26595959590
2024-03-0114:00:0059595959100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:55:38505050500
2024-05-0810:30:00505050507,700
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0714:00:41505050500
2024-05-0713:30:005050505010,000
2024-05-0712:00:0000000
2024-05-0711:42:11505050500
2024-05-0710:30:0050505050100
2024-05-0710:02:56505050500
2024-05-0709:12:45505050500
2024-05-0709:00:0050505050125,200
2024-05-0615:00:0000000
2024-05-0614:03:52505050500
2024-05-0613:30:00505050502,000
2024-05-0612:00:0000000
2024-05-0611:26:13505050500
2024-05-0610:30:005050505010,200
2024-05-0610:19:06505050500
2024-05-0609:52:42505050500
2024-05-0609:11:58505050500
2024-05-0609:00:00515150508,500
2024-05-0315:29:52505050500
2024-05-0315:00:0050505050150,000
2024-05-0314:32:05505050500
2024-05-0314:20:08505050500
2024-05-0313:30:0050505050103,800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050507,700
2024-05-0709:00:0050505050135,600
2024-05-0609:00:005151505021,500
2024-05-0309:00:0050505050406,500
2024-05-0209:00:005151505046,500
2024-04-3009:00:0050505050223,000
2024-04-2909:00:005050505026,000
2024-04-2609:00:005050505070,900
2024-04-2509:00:005050505027,600
2024-04-2409:00:005050505084,300
2024-04-2309:00:0050505050441,400
2024-04-2209:00:0050505050304,200
2024-04-1909:00:0050505050103,700
2024-04-1809:00:005151505061,700
2024-04-1709:00:0050505050146,100
2024-04-1609:00:00515150502,044,400
2024-04-0509:00:005051505185,700
2024-04-0409:00:0050515050125,100
2024-04-0309:00:0050505050689,300
2024-04-0209:00:00515250502,694,600
2024-04-0109:00:00515150501,562,600
2024-03-2809:00:00515150511,630,300
2024-03-2709:00:00515150512,972,200
2024-03-2609:00:005555505115,801,500
2024-03-2509:00:00575754554,595,900
2024-03-2209:00:00575755561,114,700
2024-03-2109:00:00565855571,498,700
2024-03-2009:00:0056565556103,700
2024-03-1909:00:00565854573,160,400
2024-03-1809:00:00575855573,608,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050135,600
2024-05-0609:00:005151505021,500
2024-05-0209:00:005151505046,500
2024-04-3009:00:0050505050223,000
2024-04-2909:00:005050505026,000
2024-04-2609:00:005050505070,900
2024-04-2509:00:005050505027,600
2024-04-2409:00:005050505084,300
2024-04-2309:00:0050505050441,400
2024-04-2209:00:0050505050304,200
2024-04-1909:00:0050505050103,700
2024-04-1809:00:005151505061,700
2024-04-1709:00:0050505050146,100
2024-04-1609:00:00515150502,044,400
2024-04-0509:00:005051505185,700
2024-04-0409:00:0050515050125,100
2024-04-0309:00:0050505050689,300
2024-04-0209:00:00515250502,694,600
2024-04-0109:00:00515150501,562,600
2024-03-2809:00:00515150511,630,300
2024-03-2709:00:00515150512,972,200
2024-03-2609:00:005555505115,801,500
2024-03-2509:00:00575754554,595,900
2024-03-2209:00:00575755561,114,700
2024-03-2109:00:00565855571,498,700
2024-03-2009:00:0056565556103,700
2024-03-1909:00:00565854573,160,400
2024-03-1809:00:00575855573,608,300
2024-03-1509:00:0057585557573,000
2024-03-1409:00:0058585758174,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:0050515050702,000
2024-04-2100:00:0050505050928,400
2024-04-1400:00:00515150502,355,900
2024-04-0700:00:00515151510
2024-03-3100:00:00515250515,157,300
2024-03-2400:00:005757505124,999,900
2024-03-1700:00:00575854569,485,800
2024-03-1000:00:00565855571,015,300
2024-03-0300:00:00595953565,891,400
2024-02-2500:00:00596056593,790,700
2024-02-1800:00:006163586012,817,500
2024-02-1100:00:00606259612,553,600
2024-02-0400:00:00616360605,212,900
2024-01-2800:00:00626360622,402,100
2024-01-2100:00:00656560629,877,800
2024-01-1400:00:00636662652,870,300
2024-01-0700:00:006868606317,203,000
2023-12-3100:00:006872676834,249,000
2023-12-2400:00:007073666812,098,800
2023-12-1700:00:007274707012,436,000
2023-12-1000:00:00737470725,716,400
2023-12-0300:00:007477717318,288,800
2023-11-2600:00:007376717314,597,700
2023-11-1900:00:00737471735,508,100
2023-11-1200:00:00737671734,974,700
2023-11-0500:00:00737570736,241,300
2023-10-2900:00:008083707310,487,500
2023-10-2200:00:00788376803,019,700
2023-10-1500:00:00798275774,835,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005151505046,500
2024-03-3100:00:00515250508,690,600
2024-02-2900:00:005959505141,569,000
2024-01-3100:00:006163565825,337,500
2023-12-3100:00:006872606165,462,800
2023-11-3000:00:007377666854,413,600
2023-10-3100:00:007476707432,334,700
2023-09-3000:00:008184737427,011,600
2023-08-3100:00:007386708161,406,600
2023-07-3100:00:007375707324,130,100
2023-06-3000:00:007475717316,300,900
2023-05-3100:00:007481737411,368,400
2023-04-3000:00:0073826974122,338,700
2023-03-3100:00:00767674742,562,200
2023-02-2800:00:0081817980880,900
2023-01-3100:00:00879087882,031,000
2022-12-3100:00:009196868862,071,000
2022-11-3000:00:009395889135,218,400
2022-10-3100:00:009195899365,375,300
2022-09-3000:00:0091998891153,293,400
2022-08-3100:00:00971048891218,898,600
2022-07-3100:00:0091999097143,185,400
2022-06-3000:00:0095988891186,639,900
2022-05-3100:00:00981109194441,693,700
2022-04-3000:00:0093101929874,335,700
2022-03-3100:00:00981089093188,511,100
2022-02-2800:00:001021199299763,554,700
2022-01-3100:00:009012489100986,860,800
2021-12-3100:00:00951138690448,735,000
2021-11-3000:00:001051068795255,262,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005151505046,500
2024-03-3100:00:00515250508,467,600
2024-02-2900:00:005959505141,569,000
2024-01-3100:00:006163505075,597,100
2023-12-3100:00:0068725051132,369,300
2023-11-3000:00:0073775658145,213,900
2023-10-3100:00:0074776061152,211,100
2023-09-3000:00:0081846668113,759,900
2023-08-3100:00:0073867074120,752,900
2023-07-3100:00:0073867074112,548,300
2023-06-3000:00:0074867081101,837,600
2023-05-3100:00:007481707351,799,400
2023-04-3000:00:0073826973150,008,000
2023-03-3100:00:0074826974135,599,400
2023-02-2800:00:0081826974143,896,300
2023-01-3100:00:0087967474175,514,100
2022-10-3100:00:0091968688162,664,700
2022-07-3100:00:00911048891515,377,400
2022-04-3000:00:00931108891702,669,300
2022-01-3100:00:009012489931,938,926,600
2021-10-3100:00:001221288690988,546,300
2021-07-3100:00:0073141701222,408,765,300
2021-04-3000:00:0073856273145,444,100
2021-01-3100:00:00661056573446,410,100



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