for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INCIPT Intanwijaya Internasional Tbk
BLTAPT Berlian Laju Tanker Tbk
PANIPT Pantai Indah Kapuk Dua Tbk
ALDOPT Alkindo Naratama Tbk
EXCLPT XL Axiata 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


EPAC - PT Megalestari Epack Sentosaraya Tbk

Sector : Consumer Cyclical      Industry : Packaging & Containers

PT Megalestari Epack Sentosaraya Tbk engages in plastic packaging business in Indonesia. It offers PET, metallized PET, PE, and BOPP; high barrier and recyclable; Matte, soft touch, and gloss finishes; laminates; and child resistant packaging, bottom and side gusset, lay flat, tear notche and hang hole, press to close zipper, and standing pouches. The company was founded in 2013 and is based in Tangerang, Indonesia. PT Megalestari Epack Sentosaraya Tbk is a subsidiary of ePac Flexibles Asia Pte. Ltd.
Stock CodeCompany Name
PICOPT Pelangi Indah Canindo Tbk
APLIPT Asiaplast Industries Tbk
SWATPT Sriwahana Adityakarta Tbk
BRNAPT Berlina Tbk
TRSTPT Trias Sentosa 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
EPACPT Megalestari Epack Sentosaraya Tbk (EPAC.JK)2024-02-1940,002Enterprise Value123,123,800,000000000
EPACPT Megalestari Epack Sentosaraya Tbk (EPAC.JK)2024-02-1940,001Market Cap223,123,800,000000000

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
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-15At close: 04:09PM WIB55454.0000 - 5.0000454.0000 - 50.00004501,679,200615,34716,517,000,00000-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-12At close: 04:09PM WIB55454.0000 - 5.0000454.0000 - 50.00004501,679,200606,03516,517,000,00000-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-11At close: 04:09PM WIB55454.0000 - 5.0000454.0000 - 50.00004501,679,200597,29816,517,000,00000-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-10At close: 04:09PM WIB55454.0000 - 5.0000454.0000 - 50.00004501,679,200593,30016,517,000,00000-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-05At close: 04:09PM WIB55554.0000 - 5.0000454.0000 - 50.00004501,679,200558,83916,517,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-04At close: 04:00PM WIB55555.0000 - 5.0000554.0000 - 50.00004501,300,100538,69316,517,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-03At close: 04:14PM WIB44544.0000 - 5.0000454.0000 - 50.0000450505,000533,72716,517,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-02At close: 04:00PM WIB44544.0000 - 4.0000444.0000 - 50.00004501,594,000594,19613,214,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-01At close: 04:04PM WIB44434.0000 - 4.0000444.0000 - 50.00004502,527,900554,22913,214,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-29At close: 04:01PM WIB54544.0000 - 4.0000444.0000 - 50.00004506,531,800554,22913,214,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-28At close: 04:01PM WIB54544.0000 - 4.0000444.0000 - 50.00004506,531,800446,51713,214,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-27At close: 04:09PM WIB65005.0000 - 5.0000555.0000 - 50.00005501,197,700412,38116,517,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-26At close: 04:11PM WIB76006.00 - 6.00666.00 - 50.00650850,200433,31719,820,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-25At close: 02:55PM WIB87007.00 - 7.00776.00 - 50.00650195,900440,91923,124,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-22At close: 04:00PM WIB88008.00 - 8.00886.00 - 50.0065037,700448,14826,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-21At close: 04:00PM WIB70000.0000 - 0.00000000511,2820-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-14As of 12:00PM WIB. Market open.88008.00 - 8.00886.00 - 50.006507,800567,16626,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-13At close: 04:00PM WIB88088.00 - 8.00886.00 - 50.0065019,900575,22526,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-11At close: 04:00PM WIB88088.00 - 8.00886.00 - 50.00650109,700573,94826,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-08At close: 04:00PM WIB88088.00 - 8.00886.00 - 50.00650109,700604,08226,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-05At close: 04:00PM WIB88088.00 - 8.00886.00 - 50.0065017,600643,38426,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-04At close: 04:00PM WIB87087.00 - 8.00786.00 - 50.0065044,100646,04826,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-01At close: 04:00PM WIB88088.00 - 8.00886.00 - 50.0065012,000650,20126,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-02-28At close: 04:02PM WIB88008.00 - 8.00886.00 - 50.00650107,100659,45226,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-02-27At close: 04:00PM WIB88008.00 - 8.00886.00 - 50.006507,400664,15226,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-02-26At close: 04:00PM WIB88088.00 - 8.00886.00 - 50.0065059,400665,40126,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk2024-02-23At close: 04:00PM WIB88088.00 - 8.00886.00 - 50.0065029,600668,69126,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk (EPAC.JK)2024-02-22At close: 04:00PM WIB88008.00 - 8.00886.00 - 50.006505,500675,05426,427,000,000-10-1N/AN/A (N/A)00N/A0
EPACPT Megalestari Epack Sentosaraya Tbk (EPAC.JK)2024-02-21At close: 04:12PM WIB78008.00 - 8.00886.00 - 50.0065083,900678,23326,427,000,000-10-1N/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)
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-1516,520,000,00016,520,000,00000000000005047106061,520,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-25-18-3-28111,290,000,000343404,140,000,000-28,170,000,000-102,060,000,0001102,120,000,0001191284,950,000,000-16,830,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-1216,520,000,00016,520,000,00000000000005047105971,820,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-25-18-3-28111,290,000,000343404,140,000,000-28,170,000,000-102,060,000,0001102,120,000,0001191284,950,000,000-16,830,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-1116,520,000,00016,520,000,00000000000005047105931,820,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-25-18-3-28111,290,000,000343404,140,000,000-28,170,000,000-102,060,000,0001102,120,000,0001191284,950,000,000-16,830,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-1016,520,000,00016,520,000,00000000000005047105931,820,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-25-18-3-28111,290,000,000343404,140,000,000-28,170,000,000-102,060,000,0001102,120,000,0001191284,950,000,000-16,830,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-0516,520,000,00016,520,000,0000000000-1005008105391,380,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-0413,210,000,00013,210,000,0000000000-1005008105341,500,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-0313,210,000,00013,210,000,0000000000-1005008105941,340,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-0213,210,000,00013,210,000,0000000000-1005008115541,090,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-04-0113,210,000,00013,210,000,0000000000-1005008115541,090,0003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-2913,210,000,00013,210,000,0000000000-1005048114474363,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-2816,520,000,00016,520,000,0000000000-1005008114122133,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-2726,430,000,00026,430,000,0000000000-1005008114332243,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-2626,430,000,00026,430,000,0000000000-1005008114412553,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-2526,430,000,00026,430,000,0000000000-1005068114412553,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-2226,430,000,00026,430,000,0000000000-1005008125112723,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-2123,120,000,00023,120,000,0000000000-1005068125112723,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-1426,430,000,00026,430,000,0000000000-100500813575973,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-1326,430,000,00026,430,000,0000000000-100500813579973,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-1126,430,000,00026,430,000,0000000000-100506813596973,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-0826,430,000,00026,430,000,0000000000-100506813604893,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-0526,430,000,00026,430,000,0000000000-1005008146461003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-0426,430,000,00026,430,000,0000000000-1005068146461003,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-03-0126,430,000,00026,430,000,0000000000-1005008146572963,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-02-2826,430,000,00026,430,000,0000000000-1005008156593273,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-02-2726,430,000,00026,430,000,0000000000-1005008156654633,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk2024-02-2626,430,000,00026,430,000,0000000000-1-84285008156654633,300,000,0003,780,000,000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk (EPAC.JK)2024-02-2326,430,000,00026,430,000,0000000000-1005008156755113,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk (EPAC.JK)2024-02-2226,430,000,00026,430,000,0000000000-1005068156755113,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000
EPACPT Megalestari Epack Sentosaraya Tbk (EPAC.JK)2024-02-2123,120,000,00023,120,000,0000000000-1005068166785063,300,000,0000822,080,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-37-10-9-32103,330,000,00031460-28,430,000,000-38,180,000,000-103,210,000,0001133,410,000,00013613211,580,000,000-44,490,000,000


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
2024-03-0512:00:0088880
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
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
2024-03-0415:30:0000000

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
2024-03-0512:00:0088880
2024-03-0511:30:0000000
2024-03-0511:00:0000000
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
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:00777729,700
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0116:00:0088880
2024-03-0115:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0088880
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:00777729,700
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0116:00:0088880
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:30:0088880
2024-03-0111:00:0088880
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0088880
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0077770
2024-05-0815:00:007777300
2024-05-0814:55:0177770
2024-05-0813:30:00777715,500
2024-05-0812:00:0000000
2024-05-0811:55:0177770
2024-05-0810:30:007777718,100
2024-05-0809:55:0177770
2024-05-0809:00:0077770
2024-05-0716:03:3977770
2024-05-0716:00:0077770
2024-05-0715:00:007777683,400
2024-05-0714:55:0177770
2024-05-0713:30:007777500,000
2024-05-0712:00:0000000
2024-05-0710:55:0177770
2024-05-0710:30:007777100,700
2024-05-0709:55:0177770
2024-05-0709:00:007777429,500
2024-05-0616:12:3877770
2024-05-0615:00:0077776,800
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:55:0166660
2024-05-0609:00:0066660
2024-05-0316:00:0366660
2024-05-0315:00:006666357,600
2024-05-0314:55:0166660
2024-05-0313:30:006666362,100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:007777743,900
2024-05-0709:00:0077771,784,800
2024-05-0609:00:00676771,200
2024-05-0309:00:006666720,900
2024-05-0209:00:006656697,100
2024-04-3009:00:006666815,100
2024-04-2909:00:006666809,800
2024-04-2609:00:006656799,500
2024-04-2509:00:005656754,800
2024-04-2409:00:006655398,100
2024-04-2309:00:0066662,222,200
2024-04-2209:00:0056563,115,500
2024-04-1909:00:005555305,800
2024-04-1809:00:005656513,000
2024-04-1709:00:005545281,400
2024-04-1609:00:005555569,300
2024-04-0509:00:0055451,679,200
2024-04-0409:00:0055551,300,100
2024-04-0309:00:004545505,000
2024-04-0209:00:0044441,594,000
2024-04-0109:00:0044442,527,900
2024-03-2809:00:0044446,531,800
2024-03-2709:00:0055551,197,700
2024-03-2609:00:006666850,200
2024-03-2509:00:007777195,900
2024-03-2209:00:00888836,100
2024-03-2109:00:007878105,500
2024-03-2009:00:007777231,100
2024-03-1909:00:0077771,697,500
2024-03-1809:00:00888810,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0077771,784,800
2024-05-0609:00:00676771,200
2024-05-0309:00:006666720,900
2024-05-0209:00:006656697,100
2024-04-3009:00:006666815,100
2024-04-2909:00:006666809,800
2024-04-2609:00:006656799,500
2024-04-2509:00:005656754,800
2024-04-2409:00:006655398,100
2024-04-2309:00:0066662,222,200
2024-04-2209:00:0056563,115,500
2024-04-1909:00:005555305,800
2024-04-1809:00:005656513,000
2024-04-1709:00:005545281,400
2024-04-1609:00:005555569,300
2024-04-0509:00:0055451,679,200
2024-04-0409:00:0055551,300,100
2024-04-0309:00:004545505,000
2024-04-0209:00:0044441,594,000
2024-04-0109:00:0044442,527,900
2024-03-2809:00:0044446,531,800
2024-03-2709:00:0055551,197,700
2024-03-2609:00:006666850,200
2024-03-2509:00:007777195,900
2024-03-2209:00:00888836,100
2024-03-2109:00:007878105,500
2024-03-2009:00:007777231,100
2024-03-1909:00:0077771,697,500
2024-03-1809:00:00888810,100
2024-03-1509:00:00888823,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00676771,200
2024-04-2800:00:0066563,042,900
2024-04-2100:00:0056567,290,100
2024-04-1400:00:0056451,669,500
2024-04-0700:00:0055550
2024-03-3100:00:0045457,606,200
2024-03-2400:00:0077448,775,600
2024-03-1700:00:0088782,080,300
2024-03-1000:00:00888853,600
2024-03-0300:00:007878768,400
2024-02-2500:00:008888202,900
2024-02-1800:00:007878793,900
2024-02-1100:00:0077772,914,800
2024-02-0400:00:0099771,441,200
2024-01-2800:00:008989220,600
2024-01-2100:00:0088884,134,500
2024-01-1400:00:0099883,733,900
2024-01-0700:00:001010991,366,000
2023-12-3100:00:00101010105,659,600
2023-12-2400:00:009109101,762,700
2023-12-1700:00:0079796,342,700
2023-12-1000:00:0077675,805,300
2023-12-0300:00:0099773,345,600
2023-11-2600:00:0099991,737,900
2023-11-1900:00:001010991,093,000
2023-11-1200:00:0010101010355,200
2023-11-0500:00:0010101010782,100
2023-10-2900:00:0010101010670,200
2023-10-2200:00:00111110101,307,000
2023-10-1500:00:0010111011362,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006656697,100
2024-03-3100:00:00464618,190,700
2024-02-2900:00:00884411,689,900
2024-01-3100:00:0099785,378,900
2023-12-3100:00:0010108915,076,500
2023-11-3000:00:0091061017,443,700
2023-10-3100:00:001010994,238,400
2023-09-3000:00:00111110105,378,700
2023-08-3100:00:00131311119,059,500
2023-07-3100:00:001113101323,512,200
2023-06-3000:00:001616101257,033,100
2023-05-3100:00:00505017172,537,500
2023-04-3000:00:005050505049,900
2023-03-3100:00:00505050501,100
2023-02-2800:00:0050505050100,100
2023-01-3100:00:005050505021,100
2022-12-3100:00:0050505050230,200
2022-11-3000:00:0050505050269,000
2022-10-3100:00:0050505050157,900
2022-09-3000:00:00505050501,131,600
2022-08-3100:00:00505050501,607,200
2022-07-3100:00:0050505050749,100
2022-06-3000:00:00505050503,962,100
2022-05-3100:00:0050505050867,700
2022-04-3000:00:0050505050718,600
2022-03-3100:00:005051505075,037,600
2022-02-2800:00:005052505052,861,100
2022-01-3100:00:0050535050251,293,900
2021-12-3100:00:00518150503,564,505,400
2021-11-3000:00:00516650511,448,486,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006656697,100
2024-03-3100:00:00464617,375,600
2024-02-2900:00:00884411,689,900
2024-01-3100:00:00994635,259,500
2023-12-3100:00:0010104432,145,300
2023-11-3000:00:009106837,899,100
2023-10-3100:00:0010106936,758,600
2023-09-3000:00:00111161027,060,800
2023-08-3100:00:0013139918,676,600
2023-07-3100:00:001113101037,950,400
2023-06-3000:00:001616101189,604,800
2023-05-3100:00:005050101383,082,800
2023-04-3000:00:005050101259,620,500
2023-03-3100:00:00505017172,587,800
2023-02-2800:00:0050505050186,800
2023-01-3100:00:0050505050172,800
2022-10-3100:00:0050505050657,100
2022-07-3100:00:00505050503,487,900
2022-04-3000:00:00505050505,548,400
2022-01-3100:00:0050535050379,192,600
2021-10-3100:00:00538150505,131,231,400
2021-07-3100:00:0050755053855,949,600
2021-04-3000:00:0050615051301,662,100
2021-01-3100:00:00711185050633,904,100



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