for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
FITTPT Hotel Fitra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk
DAYAPT Duta Intidaya Tbk
PMMPPT Panca Mitra Multiperdana 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


ESTI - PT Ever Shine Tex Tbk

Sector : Consumer Cyclical      Industry : Textile Manufacturing

PT Ever Shine Tex Tbk, together with its subsidiaries, engages in the manufacture and sale of yarns and fabric products in Indonesia. It offers nylon and polyester yarn products for elastic, brocade, socks, ribbon, shoelace, and sewing thread; woven products for bed sheet, blouse, jacket, pillow case, shirt, and suits; and wrap knit products for shoes, helmet, sweater, and mosquito net. The company provides its products under the PRD, APL 10000, APOLLO, HUT 1080, DECOTEX, LININGTEX, and PROCOTTON brand names. The company was founded in 1973 and is headquartered in Jakarta, Indonesia. PT Ever Shine Tex Tbk is a subsidiary of PT Cahaya Interkontinental.
Stock CodeCompany Name
MYTXPT Asia Pacific Investama Tbk
ARGOPT Argo Pantes Tbk
SSTMPT Sunson Textile Manufacturer Tbk
CNTXPT Century Textile Industry Tbk
BRAMPT Indo Kordsa 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
ESTIPT Ever Shine Tex Tbk (ESTI.JK)2024-02-1940,001Market Cap150,380,218,000000000
ESTIPT Ever Shine Tex Tbk (ESTI.JK)2024-02-1940,002Enterprise Value250,380,218,000000000

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
ESTIPT Ever Shine Tex Tbk2024-04-15At close: 04:00PM WIB2626282826.00 - 28.00262826.00 - 65.002665748,30089,39256,426,000,000028,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-04-12At close: 04:00PM WIB2626282826.00 - 28.00262826.00 - 65.002665748,30088,21862,526,000,000028,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-04-11At close: 04:00PM WIB2626282826.00 - 28.00262826.00 - 65.002665748,30086,64562,526,000,000028,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-04-10At close: 04:00PM WIB2626282826.00 - 28.00262826.00 - 65.002665748,30087,53562,526,000,000028,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-04-05At close: 04:00PM WIB2626282826.00 - 28.00262826.00 - 65.002665748,30085,63962,526,000,000028,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-04-04At close: 04:11PM WIB2826272626.00 - 26.00262626.00 - 65.002665695,80079,59358,060,000,000026,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-04-03At close: 04:14PM WIB3128292828.00 - 28.00282828.00 - 65.0028651,506,30053,93962,526,000,000028,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-04-02At close: 04:00PM WIB3431313131.00 - 31.00313131.00 - 65.00316556,70056,60069,225,000,000031,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-04-01At close: 04:00PM WIB3734403434.00 - 34.00343434.00 - 65.003465200,40054,23275,924,000,000034,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-29At close: 04:00PM WIB4137373737.00 - 37.00373737.00 - 65.003765992,20054,23282,624,000,000037,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-28At close: 04:00PM WIB4137373737.00 - 37.00373737.00 - 65.003765992,20038,52474,563,000,000037,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-27At close: 04:00PM WIB45410041.00 - 41.00414141.00 - 65.00416578,30037,11782,624,000,000041,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-26At close: 04:06PM WIB50450045.00 - 45.00454545.00 - 65.004565155,50038,95190,684,000,000045,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-25At close: 10:55AM WIB50500050.00 - 50.00505050.00 - 65.0050651,50039,635100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-22At close: 09:00AM WIB50500050.00 - 50.00505050.00 - 65.00506550040,333100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-21At close: 09:00AM WIB500000.0000 - 0.0000000042,2140000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-14As of 09:15AM WIB. Market open.50500050.00 - 50.00505050.00 - 65.00506510066,264100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-13At close: 03:19PM WIB50500050.00 - 50.00505050.00 - 65.0050654,20073,328100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-11At close: 11:22AM WIB50500050.00 - 50.00505050.00 - 65.00506520,100124,958100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-08At close: 11:22AM WIB50500050.00 - 50.00505050.00 - 65.00506520,100126,100100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-05At close: 03:21PM WIB505005050.00 - 50.00505050.00 - 65.0050659,000162,405100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-04At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 65.005065200230,846100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-03-01At close: 02:59PM WIB50005050.00 - 50.00505050.00 - 65.0050650279,782100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-02-28At close: 02:59PM WIB505005050.00 - 50.00505050.00 - 65.0050651,100392,767100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-02-27At close: 09:15AM WIB50005050.00 - 50.00505050.00 - 65.0050650393,628100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-02-26At close: 09:15AM WIB505005050.00 - 50.00505050.00 - 65.0050656,800393,964100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk2024-02-23At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 65.005065200394,183100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk (ESTI.JK)2024-02-22At close: 10:21AM WIB50005050.00 - 50.00505050.00 - 65.0050650394,233100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220
ESTIPT Ever Shine Tex Tbk (ESTI.JK)2024-02-21At close: 10:21AM WIB50500500.00 - 0.000005,000394,284100,761,000,000050,0000N/AN/A (N/A)00Jul 04, 20220

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)
ESTIPT Ever Shine Tex Tbk2024-04-1556,430,000,00056,430,000,000000000000065264549886422,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-04-1256,430,000,00056,430,000,000000000000065264649876112,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-04-1156,430,000,00056,430,000,000000000000065264649886112,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-04-1056,430,000,00056,430,000,000000000000065264649886112,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-04-0556,430,000,00056,430,000,00000000000006504850802992,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-04-0462,470,000,00062,470,000,00000000000006504950541512,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-04-0362,470,000,00062,470,000,00000000000006504950571452,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-04-0268,520,000,00068,520,000,00000000000006505050541252,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-04-0174,560,000,00074,560,000,00000000000006505050541252,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-2974,560,000,00074,560,000,00000000000006537505039272,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-2882,620,000,00082,620,000,000000000000065050503742,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-27100,760,000,000100,760,000,000000000000065050503962,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-26100,760,000,000100,760,000,000000000000065050504062,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-25100,760,000,000100,760,000,0000000000000655050504062,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-22100,760,000,000100,760,000,000000000000065050504272,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-21100,760,000,000100,760,000,0000000000000655050504272,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-14100,760,000,000100,760,000,000000000000065050507342,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-13100,760,000,000100,760,000,0000000000000650505010242,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-11100,760,000,000100,760,000,00000000000006550505012442,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-08100,760,000,000100,760,000,00000000000006550505012622,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-05100,760,000,000100,760,000,0000000000000650505023112,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-04100,760,000,000100,760,000,00000000000006550505023112,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-03-01100,760,000,000100,760,000,0000000000000650505028922,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-02-28100,760,000,000100,760,000,0000000000000650505039322,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-02-27100,760,000,000100,760,000,0000000000000650505039422,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk2024-02-26100,760,000,000100,760,000,00000000000028650505039422,020,000,0002,060,000,000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk (ESTI.JK)2024-02-23100,760,000,000100,760,000,0000000000000650505039422,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk (ESTI.JK)2024-02-22100,760,000,000100,760,000,00000000000006550505039422,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000
ESTIPT Ever Shine Tex Tbk (ESTI.JK)2024-02-21100,760,000,000100,760,000,0000000000000650505039412,020,000,0000177,160,00091000000000000N/AJul 04, 2022N/AN/ADec 31, 2022Sep 30, 2023272322,380,0000-2703,480,0004100092030,350,000204102,450,0004,850,000


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
2024-03-0515:21:18505050500
2024-03-0515:20:00505050501,000
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

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
2024-03-0515:21:18505050500
2024-03-0515:20:00505050501,000
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:21:18505050500
2024-03-0515:15:00505050501,000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
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
2024-03-0509:12:54505050500
2024-03-0509:00:00505050507,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:21:18505050500
2024-03-0515:00:00505050501,000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:12:54505050500
2024-03-0509:00:00505050507,800
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:01505050500
2024-03-0413:30:0050505050200
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:21:18505050500
2024-03-0515:00:00505050501,000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:12:54505050500
2024-03-0509:00:00505050507,800
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:30:01505050500
2024-03-0413:00:0050505050200
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
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
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:55:01252525250
2024-05-0813:30:002525252553,100
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:55:01252525250
2024-05-0809:00:00252525250
2024-05-0716:00:03252525250
2024-05-0715:00:00252525251,000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01252525250
2024-05-0710:55:01252525250
2024-05-0710:30:00252525251,300
2024-05-0709:55:01252525250
2024-05-0709:00:00252525250
2024-05-0615:00:0000000
2024-05-0614:55:01252525250
2024-05-0613:30:00252525252,800
2024-05-0612:00:0000000
2024-05-0611:55:01252525250
2024-05-0610:30:00252525250
2024-05-0609:00:0000000
2024-05-0316:00:03252525250
2024-05-0315:00:002525252547,500
2024-05-0314:55:01252525250
2024-05-0313:30:00252525253,300
2024-05-0312:00:0000000
2024-05-0311:25:01252525250
2024-05-0310:30:002525252529,600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002525252553,600
2024-05-0709:00:00252525254,900
2024-05-0609:00:00252525259,200
2024-05-0309:00:002525252585,000
2024-05-0209:00:002525252576,300
2024-04-3009:00:0025252525119,800
2024-04-2909:00:0025252525156,300
2024-04-2609:00:0025252525105,200
2024-04-2509:00:0025252525165,100
2024-04-2409:00:002526252572,600
2024-04-2309:00:00262625255,500
2024-04-2209:00:002626262612,500
2024-04-1909:00:002626262653,400
2024-04-1809:00:0026262526360,300
2024-04-1709:00:0028282727637,000
2024-04-1609:00:00282828281,060,800
2024-04-0509:00:0026282628748,300
2024-04-0409:00:0026262626695,800
2024-04-0309:00:00282828281,506,300
2024-04-0209:00:003131313156,700
2024-04-0109:00:0034343434200,400
2024-03-2809:00:0037373737992,200
2024-03-2709:00:004141414178,300
2024-03-2609:00:0045454545155,500
2024-03-2509:00:00505050501,500
2024-03-2209:00:0050505050500
2024-03-2109:00:0050505050500
2024-03-2009:00:00505050501,000
2024-03-1909:00:005050505021,700
2024-03-1809:00:00505050500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00252525254,900
2024-05-0609:00:00252525259,200
2024-05-0309:00:002525252585,000
2024-05-0209:00:002525252576,300
2024-04-3009:00:0025252525119,800
2024-04-2909:00:0025252525156,300
2024-04-2609:00:0025252525105,200
2024-04-2509:00:0025252525165,100
2024-04-2409:00:002526252572,600
2024-04-2309:00:00262625255,500
2024-04-2209:00:002626262612,500
2024-04-1909:00:002626262653,400
2024-04-1809:00:0026262526360,300
2024-04-1709:00:0028282727637,000
2024-04-1609:00:00282828281,060,800
2024-04-0509:00:0026282628748,300
2024-04-0409:00:0026262626695,800
2024-04-0309:00:00282828281,506,300
2024-04-0209:00:003131313156,700
2024-04-0109:00:0034343434200,400
2024-03-2809:00:0037373737992,200
2024-03-2709:00:004141414178,300
2024-03-2609:00:0045454545155,500
2024-03-2509:00:00505050501,500
2024-03-2209:00:0050505050500
2024-03-2109:00:0050505050500
2024-03-2009:00:00505050501,000
2024-03-1909:00:005050505021,700
2024-03-1809:00:00505050500
2024-03-1509:00:0050505050600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00252525259,200
2024-04-2800:00:0025252525437,400
2024-04-2100:00:0026262525360,900
2024-04-1400:00:00282825262,111,500
2024-04-0700:00:00282828280
2024-03-3100:00:00343426283,207,500
2024-03-2400:00:00505037371,227,500
2024-03-1700:00:005050505023,700
2024-03-1000:00:005050505014,900
2024-03-0300:00:005050505035,400
2024-02-2500:00:00505050507,900
2024-02-1800:00:00505050506,200
2024-02-1100:00:00505050509,100
2024-02-0400:00:00505050502,500
2024-01-2800:00:00505050502,100
2024-01-2100:00:0050515050137,400
2024-01-1400:00:005051505189,600
2024-01-0700:00:0051515050951,600
2023-12-3100:00:0050515050637,600
2023-12-2400:00:0051515050341,200
2023-12-1700:00:00505250511,245,900
2023-12-1000:00:00505350513,867,400
2023-12-0300:00:00505350508,928,900
2023-11-2600:00:00505450507,024,400
2023-11-1900:00:005050505055,100
2023-11-1200:00:0050505050774,600
2023-11-0500:00:00515150504,202,800
2023-10-2900:00:00505150504,144,300
2023-10-2200:00:005558505027,473,700
2023-10-1500:00:005065505556,119,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002525252576,300
2024-03-3100:00:00343425255,956,000
2024-02-2900:00:00505037371,301,500
2024-01-3100:00:005050505026,800
2023-12-3100:00:00505150501,817,200
2023-11-3000:00:005053505014,449,600
2023-10-3100:00:005054505013,346,800
2023-09-3000:00:005065505087,022,100
2023-08-3100:00:0050505050735,600
2023-07-3100:00:00505150505,082,500
2023-06-3000:00:00505250508,161,000
2023-05-3100:00:00525550508,140,000
2023-04-3000:00:00505350525,577,000
2023-03-3100:00:0050505050271,100
2023-02-2800:00:0051515050143,400
2023-01-3100:00:005050505012,500
2022-12-3100:00:005656505131,626,000
2022-11-3000:00:005860515333,262,100
2022-10-3100:00:006668575835,793,500
2022-09-3000:00:007277636684,623,700
2022-08-3100:00:0083897172168,976,300
2022-07-3100:00:008789828372,619,400
2022-06-3000:00:001011638288778,071,200
2022-05-3100:00:0010012196101378,357,800
2022-04-3000:00:001081089810018,375,800
2022-03-3100:00:00104143104108159,321,200
2022-02-2800:00:0010311410010375,215,400
2022-01-3100:00:0010212597109141,592,500
2021-12-3100:00:001091199710212,261,300
2021-11-3000:00:0014015011311682,408,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002525252576,300
2024-03-3100:00:00343425255,836,200
2024-02-2900:00:00505037371,301,500
2024-01-3100:00:00505025257,284,300
2023-12-3100:00:00505137373,145,500
2023-11-3000:00:005053505016,293,600
2023-10-3100:00:005054505029,613,600
2023-09-3000:00:0050655050114,818,500
2023-08-3100:00:0050655050101,104,500
2023-07-3100:00:005065505092,840,200
2023-06-3000:00:005052505013,979,100
2023-05-3100:00:005255505021,383,500
2023-04-3000:00:005055505021,878,000
2023-03-3100:00:005055505013,811,300
2023-02-2800:00:005154505212,761,500
2023-01-3100:00:005054505020,209,600
2022-10-3100:00:0066685051100,681,600
2022-07-3100:00:0087896366326,219,400
2022-04-3000:00:0010816382881,174,804,800
2022-01-3100:00:0010214397108376,129,100
2021-10-3100:00:0013619697102346,344,900
2021-07-3100:00:00101194991351,058,225,400
2021-04-3000:00:0010714892101533,380,600
2021-01-3100:00:008714874107659,373,900



Dividends Amount

DateTimeAmount
2022-07-0409:00:001

Dividends Yields

YearDistributionTotal AmountYields
2022110.93 %

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