for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ENVYPT Envy Technologies Indonesia Tbk
BIMAPT Primarindo Asia Infrastructure Tbk.
AUTOPT Astra Otoparts Tbk
ADCPPT Adhi Commuter Properti Tbk
ADMRPT Adaro Minerals Indonesia Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


ENZO - PT Morenzo Abadi Perkasa Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Morenzo Abadi Perkasa Tbk produces, processes, and exports frozen and canned seafood. The company offers canned crabs, sardines, lemuru, mackerel, tuna, squid, octopus, cuttlefish, pasteurized crab meat, crab and lobster, and vannamei shrimp, as well as anchovies, clams, and snail meat. It also engages in the wholesale trading of processed fishery products; and offers warehousing and storage services. The company markets its products to North America, the Asia Pacific, and Europe. The company was founded in 2013 and is headquartered in Demak, Indonesia.
Stock CodeCompany Name
MAINPT Malindo Feedmill Tbk
SKLTPT Sekar Laut Tbk
SKBMPT Sekar Bumi Tbk
IPPEPT Indo Pureco Pratama Tbk
WAPOPT Wahana Pronatural 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
ENZOPT Morenzo Abadi Perkasa Tbk (ENZO.JK)2024-02-1940,001Market Cap164,876,413,660000000
ENZOPT Morenzo Abadi Perkasa Tbk (ENZO.JK)2024-02-1940,002Enterprise Value264,876,413,660000000

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
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-15At close: 04:04PM WIB3336313230.00 - 36.00303627.00 - 75.0027754,652,4006,111,53267,039,000,000065N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-12At close: 04:04PM WIB3336313230.00 - 36.00303627.00 - 75.0027754,652,4005,998,45373,915,000,000065N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-11At close: 04:04PM WIB3336313230.00 - 36.00303627.00 - 75.0027754,652,4005,889,39273,915,000,000065N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-10At close: 04:04PM WIB3336313230.00 - 36.00303627.00 - 75.0027754,652,4005,784,22673,915,000,000065N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-05At close: 04:04PM WIB3336313030.00 - 36.00303627.00 - 75.0027754,652,4005,504,75073,915,000,000065N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-04At close: 04:01PM WIB3027333227.00 - 33.00273327.00 - 75.0027756,328,1005,395,64678,684,000,000075N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-03At close: 02:55PM WIB333003030.00 - 30.00303030.00 - 75.003075245,4005,391,41571,530,000,000065N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-02At close: 04:00PM WIB3633333333.00 - 33.00333333.00 - 75.00337541,9005,390,71278,684,000,000075N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-01At close: 04:00PM WIB3936373636.00 - 36.00363636.00 - 75.00367526,4005,390,26285,837,000,000075N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-29At close: 04:00PM WIB4339393939.00 - 39.00393939.00 - 75.003975133,8005,390,26292,990,000,000085N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-28At close: 04:00PM WIB4339393939.00 - 39.00393939.00 - 75.003975133,8005,387,97584,339,000,000085N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-27At close: 04:00PM WIB47430043.00 - 43.00434343.00 - 75.004375121,0005,377,83692,990,000,000095N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-26At close: 02:55PM WIB52470047.00 - 47.00474747.00 - 75.004775202,6005,377,841101,640,000,0000105N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-25At close: 04:00PM WIB57520052.00 - 52.00525250.00 - 75.005075264,7005,472,189112,453,000,0000115N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-22At close: 04:00PM WIB6357575757.00 - 63.00576350.00 - 75.00507512,127,9005,353,339123,265,000,0000125N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-21At close: 03:24PM WIB690000.0000 - 0.000000005,153,2690005N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-14As of 01:53PM WIB. Market open.7070666765.00 - 70.00657050.00 - 70.0050704,799,2003,987,535144,891,000,0000145N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-13At close: 04:13PM WIB6969697067.00 - 70.00677050.00 - 70.00507012,799,4003,758,976151,378,000,0000145N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-11At close: 04:12PM WIB6565686964.00 - 70.00647050.00 - 70.00507020,274,6003,629,379149,216,000,0000145N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-08At close: 04:12PM WIB6565686964.00 - 70.00647050.00 - 70.00507020,274,6003,279,905149,216,000,0000145N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-05At close: 04:00PM WIB5959616257.00 - 63.00576350.00 - 63.0050638,181,2002,477,689134,078,000,0000135N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-04At close: 04:13PM WIB6161596059.00 - 61.00596150.00 - 61.0050614,062,0002,407,777127,590,000,0000125N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-01At close: 04:14PM WIB5755606155.00 - 61.00556150.00 - 61.00506121,408,1002,038,674131,916,000,0000125N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-02-28At close: 04:14PM WIB5757565653.00 - 57.00535750.00 - 59.0050596,560,1001,823,527118,940,000,0000115N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-02-27At close: 04:12PM WIB5555575854.00 - 59.00545950.00 - 59.0050596,477,8001,713,761123,265,000,0000125N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-02-26At close: 04:11PM WIB5555545653.00 - 56.00535650.00 - 56.0050566,841,9001,607,796118,940,000,0000115N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk2024-02-23At close: 04:13PM WIB5151545550.00 - 55.00505550.00 - 55.00505518,050,6001,301,864118,940,000,0000115N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk (ENZO.JK)2024-02-22At close: 04:03PM WIB5151515250.00 - 52.00505250.00 - 52.0050526,453,7001,192,481110,290,000,0000105N/AN/A (N/A)00N/A0
ENZOPT Morenzo Abadi Perkasa Tbk (ENZO.JK)2024-02-21At close: 04:10PM WIB5150515250.00 - 52.00505250.00 - 52.00505220,345,500850,655110,290,000,0000105N/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)
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-1567,040,000,00067,040,000,0000000000000752751506,000,0002,260,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-1-21-3511,300,000,000358147013,990,000,000-3,930,000,000501,930,000,0001164,920,000,000106172-40,090,000,000-52,630,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-1267,040,000,00067,040,000,0000000000000752753515,890,0001,340,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-1167,040,000,00067,040,000,0000000000000752753515,780,0001,340,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-1067,040,000,00067,040,000,0000000000000752753515,780,0001,340,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-0564,880,000,00064,880,000,000000000000075054515,400,0002,950,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-0471,360,000,00071,360,000,000000000000075054515,390,0005,580,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-0371,360,000,00071,360,000,000000000000075054515,390,0006,320,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-0277,850,000,00077,850,000,000000000000075055515,390,0007,890,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-04-0184,340,000,00084,340,000,000000000000075055515,390,0007,890,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-2984,340,000,00084,340,000,0000000000000753955515,390,0008,920,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-2892,990,000,00092,990,000,000000000000075055515,380,00010,140,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-27123,270,000,000123,270,000,000000000000075055515,380,00012,170,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-26123,270,000,000123,270,000,000000000000075055515,470,00013,010,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-25123,270,000,000123,270,000,0000000000000755055515,470,00013,010,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-22136,240,000,000136,240,000,000000000000075055515,150,00014,490,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-21149,220,000,000149,220,000,0000000000000755055515,150,00014,490,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-14151,380,000,000151,380,000,000000000000070052513,760,00011,570,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-13149,220,000,000149,220,000,000000000000070052513,690,00011,570,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-11149,220,000,000149,220,000,0000000000000705052513,570,00011,570,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-08140,570,000,000140,570,000,0000000000000685052503,280,00011,340,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-05131,920,000,000131,920,000,000000000000061051502,410,00013,960,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-04131,920,000,000131,920,000,0000000000000615051502,410,00013,960,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-03-01123,270,000,000123,270,000,000000000000059051501,930,00011,380,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-02-28123,270,000,000123,270,000,000000000000056050501,710,00010,100,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-02-27118,940,000,000118,940,000,000000000000055050501,610,00010,530,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk2024-02-26118,940,000,000118,940,000,00000000000102855050501,610,00010,530,0002,160,000,0002,160,000,000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk (ENZO.JK)2024-02-23110,290,000,000110,290,000,000000000000052050501,190,0007,810,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk (ENZO.JK)2024-02-22110,290,000,000110,290,000,0000000000000525050501,190,0007,810,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000
ENZOPT Morenzo Abadi Perkasa Tbk (ENZO.JK)2024-02-21110,290,000,000110,290,000,0000000000000525050508515,570,0002,160,000,0000663,640,00069000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230220430,840,000,000200113016,270,000,000134,210,0005-87511,640,0000110,960,000,00069275-30,510,000,000-28,170,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00303030300
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00303030300
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00303030300
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:01272727270
2024-05-0814:55:002727272748,000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00303030300
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:55:01272727270
2024-05-0814:45:002727272748,000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:55:01272727270
2024-05-0811:45:002727272772,000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:55:01272727270
2024-05-0810:45:002727272730,200
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:55:01303030300
2024-05-0809:45:00303030300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00303030300
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:55:01272727270
2024-05-0814:30:002727272748,000
2024-05-0814:00:0000000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:55:01272727270
2024-05-0811:30:002727272772,000
2024-05-0811:00:0000000
2024-05-0810:55:01272727270
2024-05-0810:30:002727272730,200
2024-05-0810:00:0000000
2024-05-0809:55:01303030300
2024-05-0809:30:00303030300
2024-05-0809:00:0000000
2024-05-0716:00:00303030300
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:55:01272727270
2024-05-0714:30:0027272727194,500
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01272727270

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00303030300
2024-05-0815:00:0000000
2024-05-0814:55:01272727270
2024-05-0814:00:002727272748,000
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:55:01272727270
2024-05-0811:00:002727272772,000
2024-05-0810:55:01272727270
2024-05-0810:00:002727272730,200
2024-05-0809:55:01303030300
2024-05-0809:00:00303030300
2024-05-0716:00:00303030300
2024-05-0715:00:0000000
2024-05-0714:55:01272727270
2024-05-0714:00:0027272727194,500
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01272727270
2024-05-0711:00:002727272758,500
2024-05-0710:55:01272727270
2024-05-0710:00:0027272727913,600
2024-05-0709:55:01272727270
2024-05-0709:00:00272727270
2024-05-0615:00:0000000
2024-05-0614:55:01323232320
2024-05-0614:00:00323232323,000
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:55:01323232320

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00303030300
2024-05-0815:00:003030303010,200
2024-05-0814:55:01272727270
2024-05-0813:30:002727272748,000
2024-05-0812:00:0000000
2024-05-0811:55:01272727270
2024-05-0810:55:01272727270
2024-05-0810:30:0027272727102,200
2024-05-0809:55:01303030300
2024-05-0809:00:00303030300
2024-05-0716:00:03303030300
2024-05-0716:00:00303030300
2024-05-0715:00:0030303030100
2024-05-0714:55:01272727270
2024-05-0713:30:0027272727194,500
2024-05-0712:00:0000000
2024-05-0711:55:01272727270
2024-05-0710:55:01272727270
2024-05-0710:30:0027272727972,100
2024-05-0709:55:01272727270
2024-05-0709:00:00272727270
2024-05-0616:00:03303030300
2024-05-0615:00:003030303050,000
2024-05-0614:55:01323232320
2024-05-0613:30:00323232323,000
2024-05-0612:00:0000000
2024-05-0611:55:01323232320
2024-05-0610:30:0032323232100
2024-05-0609:55:01323232320
2024-05-0609:00:00323232320

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0030302730180,500
2024-05-0709:00:00273027301,201,700
2024-05-0609:00:003232303053,200
2024-05-0309:00:003232323219,200
2024-05-0209:00:003232313218,700
2024-04-3009:00:003535343420,400
2024-04-2909:00:003535353550,000
2024-04-2609:00:003537353746,600
2024-04-2509:00:003435343558,200
2024-04-2409:00:003636353517,000
2024-04-2309:00:003636363610,100
2024-04-2209:00:003636363672,400
2024-04-1909:00:0036363636432,400
2024-04-1809:00:00404040405,205,800
2024-04-1709:00:0037373737919,400
2024-04-1609:00:00283428344,431,700
2024-04-0509:00:00363630314,652,400
2024-04-0409:00:00273327336,328,100
2024-04-0309:00:0030303030245,400
2024-04-0209:00:003333333341,900
2024-04-0109:00:003636363626,400
2024-03-2809:00:0039393939133,800
2024-03-2709:00:0043434343121,000
2024-03-2609:00:0047474747202,600
2024-03-2509:00:0052525252264,700
2024-03-2209:00:005763575712,127,800
2024-03-2109:00:006869636311,204,100
2024-03-2009:00:00717369695,146,200
2024-03-1909:00:007074677226,487,000
2024-03-1809:00:00717570727,447,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00273027301,201,700
2024-05-0609:00:003232303053,200
2024-05-0309:00:003232323219,200
2024-05-0209:00:003232313218,700
2024-04-3009:00:003535343420,400
2024-04-2909:00:003535353550,000
2024-04-2609:00:003537353746,600
2024-04-2509:00:003435343558,200
2024-04-2409:00:003636353517,000
2024-04-2309:00:003636363610,100
2024-04-2209:00:003636363672,400
2024-04-1909:00:0036363636432,400
2024-04-1809:00:00404040405,205,800
2024-04-1709:00:0037373737919,400
2024-04-1609:00:00283428344,431,700
2024-04-0509:00:00363630314,652,400
2024-04-0409:00:00273327336,328,100
2024-04-0309:00:0030303030245,400
2024-04-0209:00:003333333341,900
2024-04-0109:00:003636363626,400
2024-03-2809:00:0039393939133,800
2024-03-2709:00:0043434343121,000
2024-03-2609:00:0047474747202,600
2024-03-2509:00:0052525252264,700
2024-03-2209:00:005763575712,127,800
2024-03-2109:00:006869636311,204,100
2024-03-2009:00:00717369695,146,200
2024-03-1909:00:007074677226,487,000
2024-03-1809:00:00717570727,447,500
2024-03-1509:00:006874687215,730,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00323227301,435,400
2024-04-2800:00:0035353132108,300
2024-04-2100:00:0036373437204,300
2024-04-1400:00:002840283610,989,300
2024-04-0700:00:00313131310
2024-03-3100:00:003636273111,294,200
2024-03-2400:00:0052523939722,100
2024-03-1700:00:007175575762,412,600
2024-03-1000:00:006974657239,000,200
2024-03-0300:00:006170576970,873,100
2024-02-2500:00:005561536144,792,900
2024-02-1800:00:005055505594,789,900
2024-02-1100:00:00505050501,400
2024-02-0400:00:005050505022,800
2024-01-2800:00:0050505050100
2024-01-2100:00:00505050501,700
2024-01-1400:00:00505050505,500
2024-01-0700:00:005050505011,400
2023-12-3100:00:00505050501,500
2023-12-2400:00:00505050501,700
2023-12-1700:00:0050505050500
2023-12-1000:00:00505050506,600
2023-12-0300:00:005050505015,200
2023-11-2600:00:00505050501,700
2023-11-1900:00:00505050502,900
2023-11-1200:00:00505050503,700
2023-11-0500:00:005050505029,900
2023-10-2900:00:0050505050948,400
2023-10-2200:00:0050505050351,300
2023-10-1500:00:005052505051,230,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00323227301,473,300
2024-03-3100:00:003640273422,558,200
2024-02-2900:00:0055753939194,416,100
2024-01-3100:00:0050595057118,199,000
2023-12-3100:00:005050505020,100
2023-11-3000:00:005050505024,100
2023-10-3100:00:005050505043,900
2023-09-3000:00:005052505052,642,200
2023-08-3100:00:0050505050227,600
2023-07-3100:00:005050505046,620,600
2023-06-3000:00:00505050501,942,600
2023-05-3100:00:0050505050839,400
2023-04-3000:00:0050505050115,500
2023-03-3100:00:005050505018,400
2023-02-2800:00:005050505040,400
2023-01-3100:00:005050505059,800
2022-12-3100:00:0066865959640,367,900
2022-11-3000:00:0068776066330,840,100
2022-10-3100:00:0061696068280,664,100
2022-09-3000:00:0056775561630,889,500
2022-08-3100:00:0054695355887,149,000
2022-07-3100:00:0055635354105,967,500
2022-06-3000:00:0052605255210,798,900
2022-05-3100:00:0053645252507,919,000
2022-04-3000:00:00537252531,889,214,800
2022-03-3100:00:00527950531,209,831,600
2022-02-2800:00:005052505151,777,000
2022-01-3100:00:005053505071,070,500
2021-12-3100:00:005051505047,015,200
2021-11-3000:00:0050545050106,930,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00323227301,473,300
2024-03-3100:00:003640273522,537,800
2024-02-2900:00:0055753939194,416,100
2024-01-3100:00:0050752734335,173,300
2023-12-3100:00:0050753939312,635,200
2023-11-3000:00:0050595057118,243,200
2023-10-3100:00:005050505088,100
2023-09-3000:00:005052505052,710,200
2023-08-3100:00:005052505052,913,700
2023-07-3100:00:005052505099,490,400
2023-06-3000:00:005050505048,790,800
2023-05-3100:00:005050505049,402,600
2023-04-3000:00:00505050502,897,500
2023-03-3100:00:00505050501,001,600
2023-02-2800:00:00505050502,256,400
2023-01-3100:00:00505050504,551,800
2022-10-3100:00:00618659591,251,872,100
2022-07-3100:00:00557753611,624,006,000
2022-04-3000:00:00537252552,607,932,700
2022-01-3100:00:00507950531,332,679,100
2021-10-3100:00:0050545050169,509,000
2021-07-3100:00:0050575050431,339,300
2021-04-3000:00:0055605050200,925,500
2021-01-3100:00:0050565054121,984,900



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