for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BJBRPT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
TOBAPT TBS Energi Utama Tbk
PPROPT Pembangunan Perumahan Properti Tbk
LOPIPT Logisticsplus International Tbk
BHATPT Bhakti Multi Artha 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


ESIP - PT Sinergi Inti Plastindo Tbk

Sector : Consumer Cyclical      Industry : Packaging & Containers

PT Sinergi Inti Plastindo Tbk manufactures and sells plastic packaging products in Indonesia and internationally. It offers low and high density polyethylene products, such as T-shirt, soft loop handle, poly draw, and patch handle bags; PVC Cling film; and degradable sealed bags. The company was founded in 2001 and is headquartered in South Jakarta, Indonesia. PT Sinergi Inti Plastindo Tbk is a subsidiary of PT Tanindo Omega Pasifik.
Stock CodeCompany Name
SWATPT Sriwahana Adityakarta Tbk
PPRIPT Paperocks Indonesia Tbk
EPACPT Megalestari Epack Sentosaraya Tbk
AKPIPT Argha Karya Prima Industry Tbk
KDSIPT Kedawung Setia Industrial 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
ESIPPT Sinergi Inti Plastindo Tbk (ESIP.JK)2024-02-1940,002Enterprise Value125,528,938,481000000
ESIPPT Sinergi Inti Plastindo Tbk (ESIP.JK)2024-02-1940,001Market Cap225,528,938,481000000

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
ESIPPT Sinergi Inti Plastindo Tbk2024-04-15At close: 04:12PM WIB2422222222.00 - 22.00222222.00 - 55.0022551,782,40089,60124,419,000,000073N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-04-12At close: 04:12PM WIB2422222222.00 - 22.00222222.00 - 55.0022551,782,40088,55526,573,000,000073N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-04-11At close: 04:12PM WIB2422222222.00 - 22.00222222.00 - 55.0022551,782,40088,78726,573,000,000073N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-04-10At close: 04:12PM WIB2422222222.00 - 22.00222222.00 - 55.0022551,782,40089,00826,573,000,000073N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-04-05At close: 04:12PM WIB2422222222.00 - 22.00222222.00 - 55.0022551,782,40057,14626,573,000,000073N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-04-04At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 55.0024551,222,70036,61528,989,000,000083N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-04-03At close: 04:14PM WIB2826262626.00 - 26.00262626.00 - 55.002655277,60031,95831,405,000,000093N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-04-02At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 55.002855349,90026,01833,820,000,000093N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-04-01At close: 04:00PM WIB3431313131.00 - 31.00313131.00 - 55.003155111,10024,10337,444,000,0000103N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-29At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 55.00345527,70023,69441,068,000,0000113N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-28At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 55.00345527,70023,41137,738,000,0000113N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-27At close: 04:00PM WIB41370037.00 - 37.00373737.00 - 55.003755180,30019,74541,068,000,0000123N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-26At close: 04:04PM WIB45410041.00 - 41.00414141.00 - 55.00415541,10019,92245,508,000,0000143N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-25At close: 04:00PM WIB50450045.00 - 45.00454545.00 - 55.0045554,90020,26549,947,000,0000153N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-22At close: 09:19AM WIB50005050.00 - 50.00505050.00 - 55.005055020,62155,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-21At close: 09:19AM WIB500000.0000 - 0.0000000020,6240003N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-14As of 09:00AM WIB. Market open.5000050.00 - 50.00505050.00 - 55.005055021,17555,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-13At close: 09:00AM WIB505005050.00 - 50.00505050.00 - 55.0050557,00021,05255,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-11At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 55.0050551,20020,53355,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-08At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 55.0050552,20020,51855,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-05At close: 01:47PM WIB505005050.00 - 50.00505050.00 - 55.0050553,40021,66155,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-04At close: 03:43PM WIB50005050.00 - 50.00505050.00 - 55.005055022,17155,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-03-01At close: 03:43PM WIB50500050.00 - 50.00505050.00 - 55.0050551,90022,16655,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-02-28At close: 03:25PM WIB505005050.00 - 50.00505050.00 - 55.0050555,50023,65855,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-02-27At close: 09:00AM WIB505005050.00 - 50.00505050.00 - 56.00505640023,67855,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-02-26At close: 09:13AM WIB505005050.00 - 50.00505050.00 - 56.00505630023,77655,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk2024-02-23At close: 01:30PM WIB50005050.00 - 50.00505050.00 - 56.005056023,85655,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk (ESIP.JK)2024-02-22At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 56.0050566,90023,74355,497,000,0000173N/AN/A (N/A)00Sep 01, 20200
ESIPPT Sinergi Inti Plastindo Tbk (ESIP.JK)2024-02-21At close: 03:43PM WIB505005050.00 - 50.00505050.00 - 56.00505617,10023,68055,497,000,0000173N/AN/A (N/A)00Sep 01, 20200

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)
ESIPPT Sinergi Inti Plastindo Tbk2024-04-1524,420,000,00024,420,000,000000000000055224449897491,110,000,0000402,970,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2023Dec 31, 2023131162,080,000,000561402,830,000,000877,520,000303,570,000,00031,440,000,000211873,540,000,0001,780,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-04-1224,420,000,00024,420,000,000000000000055224649894441,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-04-1124,420,000,00024,420,000,000000000000055224649894441,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-04-1024,420,000,00024,420,000,000000000000055224649894441,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-04-0528,860,000,00028,860,000,0000000000000550485037991,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-04-0431,080,000,00031,080,000,0000000000000550485032721,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-04-0331,080,000,00031,080,000,0000000000000550495026371,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-04-0234,410,000,00034,410,000,0000000000000550495024271,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-04-0137,740,000,00037,740,000,0000000000000550495024271,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-2937,740,000,00037,740,000,00000000000005534495023251,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-2841,070,000,00041,070,000,000000000000055050502031,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-2755,500,000,00055,500,000,000000000000055050502031,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-2655,500,000,00055,500,000,000000000000055050502031,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-2555,500,000,00055,500,000,0000000000000555050502031,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-2255,500,000,00055,500,000,000000000000055050502131,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-2155,500,000,00055,500,000,0000000000000555050502131,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-1455,500,000,00055,500,000,000000000000055050502121,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-1355,500,000,00055,500,000,000000000000055050502121,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-1155,500,000,00055,500,000,0000000000000555050502021,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-0855,500,000,00055,500,000,0000000000000555050502121,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-0555,500,000,00055,500,000,0000000000000550505022101,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-0455,500,000,00055,500,000,00000000000005550505022101,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-03-0155,500,000,00055,500,000,0000000000000550505024131,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-02-2855,500,000,00055,500,000,0000000000000550505024131,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-02-2755,500,000,00055,500,000,0000000000000560505024131,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk2024-02-2655,500,000,00055,500,000,00000000000-728560505024131,110,000,0001,110,000,000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk (ESIP.JK)2024-02-2355,500,000,00055,500,000,0000000000000560505024131,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk (ESIP.JK)2024-02-2255,500,000,00055,500,000,00000000000005650505024131,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000
ESIPPT Sinergi Inti Plastindo Tbk (ESIP.JK)2024-02-2155,500,000,00055,500,000,00000000000005650505024141,110,000,0000402,260,00064000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023-120059,940,000,00059-401,570,000,000-344,790,00036061,910,000,0002487,010,000128868,790,000,0001,840,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00232323230
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
2024-05-0816:00:00232323230
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
2024-05-0816:00:00232323230
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
2024-05-0814:55:01232323230
2024-05-0814:55:002323232350,200
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
2024-05-0816:00:00232323230
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:55:01232323230
2024-05-0814:45:002323232350,200
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
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:55:01232323230
2024-05-0810:45:0023232323100
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:55:01232323230
2024-05-0809:45:00232323230
2024-05-0809:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00232323230
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:55:01232323230
2024-05-0814:30:002323232350,200
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
2024-05-0811:30:0000000
2024-05-0811:00:0000000
2024-05-0810:55:01232323230
2024-05-0810:30:0023232323100
2024-05-0810:00:0000000
2024-05-0809:55:01232323230
2024-05-0809:30:00232323230
2024-05-0809:00:0000000
2024-05-0716:00:00252525250
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:55:01252525250
2024-05-0714:30:002525252510,000
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
2024-05-0711:30:0000000
2024-05-0711:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00232323230
2024-05-0815:00:0000000
2024-05-0814:55:01232323230
2024-05-0814:00:002323232350,200
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:55:01232323230
2024-05-0810:00:0023232323100
2024-05-0809:55:01232323230
2024-05-0809:00:00232323230
2024-05-0716:00:00252525250
2024-05-0715:00:0000000
2024-05-0714:55:01252525250
2024-05-0714:00:002525252510,000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:55:01252525250
2024-05-0710:00:00252525251,100
2024-05-0709:55:01252525250
2024-05-0709:00:00252525250
2024-05-0615:00:0000000
2024-05-0614:55:01252525250
2024-05-0614:00:0025252525344,400
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:55:01252525250
2024-05-0611:00:0025252525105,900
2024-05-0610:55:01252525250

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00232323230
2024-05-0815:00:002323232320,000
2024-05-0814:55:01232323230
2024-05-0813:30:002323232350,200
2024-05-0812:00:0000000
2024-05-0810:55:01232323230
2024-05-0810:30:0023232323100
2024-05-0809:55:01232323230
2024-05-0809:00:00232323230
2024-05-0716:00:03252525250
2024-05-0716:00:00252525250
2024-05-0715:00:0025252525600
2024-05-0714:55:01252525250
2024-05-0713:30:002525252510,000
2024-05-0712:00:0000000
2024-05-0710:55:01252525250
2024-05-0710:30:00252525251,100
2024-05-0709:55:01252525250
2024-05-0709:00:00252525250
2024-05-0616:01:00252525250
2024-05-0615:00:002525252575,800
2024-05-0614:55:01252525250
2024-05-0613:30:0025252525344,400
2024-05-0612:00:0000000
2024-05-0611:55:01252525250
2024-05-0610:55:01252525250
2024-05-0610:30:0025252525141,200
2024-05-0609:55:01252525250
2024-05-0609:00:0025252525321,100
2024-05-0316:00:03252525250

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002323232375,200
2024-05-0709:00:002525252512,200
2024-05-0609:00:00252525251,069,500
2024-05-0309:00:0024252425187,000
2024-05-0209:00:0024242424646,600
2024-04-3009:00:0022222222477,900
2024-04-2909:00:0020202020223,100
2024-04-2609:00:001919191939,400
2024-04-2509:00:0018181818381,100
2024-04-2409:00:0018181818348,100
2024-04-2309:00:00181818181,138,000
2024-04-2209:00:00181817171,330,700
2024-04-1909:00:00191918181,670,600
2024-04-1809:00:0019211919916,400
2024-04-1709:00:00202120214,192,200
2024-04-1609:00:00202020205,343,300
2024-04-0509:00:00222222221,782,400
2024-04-0409:00:00242424241,222,700
2024-04-0309:00:0026262626277,600
2024-04-0209:00:0028282828349,900
2024-04-0109:00:0031313131111,100
2024-03-2809:00:003434343427,700
2024-03-2709:00:0037373737180,300
2024-03-2609:00:004141414141,100
2024-03-2509:00:00454545454,900
2024-03-2209:00:00505050500
2024-03-2109:00:00505050500
2024-03-2009:00:00505050500
2024-03-1909:00:00505050500
2024-03-1809:00:00505050501,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002525252512,200
2024-05-0609:00:00252525251,069,500
2024-05-0309:00:0024252425187,000
2024-05-0209:00:0024242424646,600
2024-04-3009:00:0022222222477,900
2024-04-2909:00:0020202020223,100
2024-04-2609:00:001919191939,400
2024-04-2509:00:0018181818381,100
2024-04-2409:00:0018181818348,100
2024-04-2309:00:00181818181,138,000
2024-04-2209:00:00181817171,330,700
2024-04-1909:00:00191918181,670,600
2024-04-1809:00:0019211919916,400
2024-04-1709:00:00202120214,192,200
2024-04-1609:00:00202020205,343,300
2024-04-0509:00:00222222221,782,400
2024-04-0409:00:00242424241,222,700
2024-04-0309:00:0026262626277,600
2024-04-0209:00:0028282828349,900
2024-04-0109:00:0031313131111,100
2024-03-2809:00:003434343427,700
2024-03-2709:00:0037373737180,300
2024-03-2609:00:004141414141,100
2024-03-2509:00:00454545454,900
2024-03-2209:00:00505050500
2024-03-2109:00:00505050500
2024-03-2009:00:00505050500
2024-03-1909:00:00505050500
2024-03-1809:00:00505050501,900
2024-03-1509:00:005050505018,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00252523231,156,900
2024-04-2800:00:00202520251,534,600
2024-04-2100:00:00181917193,237,300
2024-04-1400:00:002021181812,122,500
2024-04-0700:00:00222222220
2024-03-3100:00:00313122223,743,700
2024-03-2400:00:0045453434254,000
2024-03-1700:00:00505050501,900
2024-03-1000:00:005050505025,100
2024-03-0300:00:00505050505,700
2024-02-2500:00:005050505016,100
2024-02-1800:00:005050505083,400
2024-02-1100:00:005050505045,200
2024-02-0400:00:005050505012,000
2024-01-2800:00:005050505035,600
2024-01-2100:00:0050505050152,200
2024-01-1400:00:0050505050407,100
2024-01-0700:00:0050505050314,900
2023-12-3100:00:005050505044,800
2023-12-2400:00:005050505031,400
2023-12-1700:00:005050505041,400
2023-12-1000:00:005050505022,000
2023-12-0300:00:0050505050103,600
2023-11-2600:00:0050505050133,000
2023-11-1900:00:005050505032,400
2023-11-1200:00:0050505050244,000
2023-11-0500:00:005050505072,900
2023-10-2900:00:0050515050520,200
2023-10-2200:00:00505150503,617,300
2023-10-1500:00:00505150501,327,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00242523231,990,500
2024-03-3100:00:003131172219,804,500
2024-02-2900:00:0050503434288,600
2024-01-3100:00:0050505050168,000
2023-12-3100:00:0050505050941,400
2023-11-3000:00:0050505050248,500
2023-10-3100:00:0050505050500,800
2023-09-3000:00:00505150507,238,800
2023-08-3100:00:005153505021,333,200
2023-07-3100:00:005155505018,032,700
2023-06-3000:00:005055505125,145,000
2023-05-3100:00:005052505012,193,200
2023-04-3000:00:00505150508,068,200
2023-03-3100:00:00515250502,511,500
2023-02-2800:00:0050515050925,500
2023-01-3100:00:00545653534,692,200
2022-12-3100:00:005860505467,549,400
2022-11-3000:00:006466555863,583,300
2022-10-3100:00:0071746064207,457,200
2022-09-3000:00:0072765970167,278,100
2022-08-3100:00:0075827072263,227,900
2022-07-3100:00:0087887575242,692,400
2022-06-3000:00:00939979861,425,089,800
2022-05-3100:00:0010511485921,579,149,000
2022-04-3000:00:00111120100105683,407,200
2022-03-3100:00:001181451041111,811,575,100
2022-02-2800:00:00121147931162,124,975,877
2022-01-3100:00:001201611061201,728,622,361
2021-12-3100:00:00100156991201,441,974,597
2021-11-3000:00:007513269103893,641,607

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00242523231,990,500
2024-03-3100:00:003131172019,326,600
2024-02-2900:00:0050503434288,600
2024-01-3100:00:005050172220,261,100
2023-12-3100:00:00505034341,398,000
2023-11-3000:00:00505050501,357,900
2023-10-3100:00:00505050501,690,700
2023-09-3000:00:00505150507,988,100
2023-08-3100:00:005153505029,072,800
2023-07-3100:00:005155505046,604,700
2023-06-3000:00:005055505064,510,900
2023-05-3100:00:005055505055,370,900
2023-04-3000:00:005055505145,406,400
2023-03-3100:00:005052505027,676,300
2023-02-2800:00:005052505024,202,600
2023-01-3100:00:005456505066,800,900
2022-10-3100:00:0071745054338,589,900
2022-07-3100:00:0087885970673,198,400
2022-04-3000:00:0011112079863,687,646,000
2022-01-3100:00:00120161931115,665,173,338
2021-10-3100:00:0081156681202,659,540,889
2021-07-3100:00:00589047792,029,775,947
2021-04-3000:00:0060755558294,985,324
2021-01-3100:00:0065945661814,017,841



Dividends Amount

DateTimeAmount
2020-09-0109:00:001

Dividends Yields

YearDistributionTotal AmountYields
2020111.52 %

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