for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MFINPT Mandala Multifinance Tbk
MCASPT M Cash Integrasi Tbk
ITMGPT Indo Tambangraya Megah Tbk
CYBRPT ITSEC Asia Tbk
NFCXPT NFC Indonesia 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


EURO - PT Estee Gold Feet Tbk

Sector : Consumer Defensive      Industry : Household & Personal Products

PT Estee Gold Feet Tbk engages in the manufacture and sale of cosmetic products and household health supplies. The company offers cosmetic products, such as deodorant, eau de toilette, eau de parfum, eau de cologne, lotion, body perfume, perfume spray, and hair styling products; and household health supplies, including disinfectants, helmet and jacket antiseptics, air fresheners, car fresheners, and hand sanitizers. It also provides tolling services for aerosol and liquid for cosmetic products, household products, and auto chemical products. PT Estee Gold Feet Tbk was founded in 1978 and is headquartered in Jakarta Utara, Indonesia.
Stock CodeCompany Name
TCIDPT. Mandom Indonesia Tbk
MICEPT Multi Indocitra Tbk
UCIDPT Uni-Charm Indonesia Tbk
VICIPT Victoria Care Indonesia Tbk
MRATPT Mustika Ratu 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
EUROPT Estee Gold Feet Tbk (EURO.JK)2024-02-1940,001Market Cap1657,597,218,424000000
EUROPT Estee Gold Feet Tbk (EURO.JK)2024-02-1940,002Enterprise Value2657,597,218,424000000

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
EUROPT Estee Gold Feet Tbk2024-04-15At close: 04:12PM WIB151151159160151.00 - 162.0015116265.00 - 320.006532057,606,50027,462,079405,264,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-04-12At close: 04:12PM WIB151151159160151.00 - 162.0015116265.00 - 320.006532057,606,50026,953,522405,264,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-04-11At close: 04:12PM WIB151151159160151.00 - 162.0015116265.00 - 320.006532057,606,50026,500,134405,264,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-04-10At close: 04:12PM WIB151151159160151.00 - 162.0015116265.00 - 320.006532057,606,50026,060,757405,264,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-04-05At close: 04:12PM WIB151151166158151.00 - 162.0015116265.00 - 320.006532057,606,50024,227,068405,264,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-04-04At close: 04:07PM WIB164164157148148.00 - 165.0014816565.00 - 320.0065320182,622,00021,081,979384,873,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-04-03At close: 04:01PM WIB164166168160150.00 - 166.0015016665.00 - 320.006532068,080,70019,911,868418,008,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-04-02At close: 04:05PM WIB152152167149152.00 - 164.0015216465.00 - 320.006532033,362,70019,340,013418,008,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-04-01At close: 04:14PM WIB143143151152141.00 - 156.0014115665.00 - 320.006532068,652,20018,163,081387,422,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-29At close: 04:05PM WIB139140145141138.00 - 143.0013814365.00 - 320.006532062,087,40018,163,081364,483,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-28At close: 04:05PM WIB139140145141138.00 - 143.0013814365.00 - 320.006532062,087,40022,424,667364,483,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-27At close: 04:09PM WIB13513500135.00 - 145.0013514565.00 - 320.006532068,590,20021,300,453354,287,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-26At close: 04:08PM WIB13713600134.00 - 136.0013413665.00 - 320.006532058,804,80021,344,613344,092,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-25At close: 04:05PM WIB13814000134.00 - 142.0013414265.00 - 320.006532059,541,90021,719,080349,190,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-22At close: 04:04PM WIB137143138139124.00 - 149.0012414965.00 - 320.006532047,631,10021,260,894351,739,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-21At close: 04:01PM WIB1250000.0000 - 0.0000000020,516,1320000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-14As of 01:30PM WIB. Market open.109110110111110.00 - 113.0011011365.00 - 320.006532017,983,30020,994,458280,371,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-13At close: 04:02PM WIB113113109111109.00 - 113.0010911365.00 - 320.006532039,965,70020,283,923277,822,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-11At close: 04:06PM WIB112112114115112.00 - 116.0011211665.00 - 320.006532019,059,70019,607,575288,018,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-08At close: 04:06PM WIB112112114115112.00 - 116.0011211665.00 - 320.006532019,059,70019,293,900288,018,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-05At close: 04:12PM WIB110111109110109.00 - 111.0010911165.00 - 320.006532085,129,80019,034,936277,822,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-04At close: 04:05PM WIB108109110111108.00 - 111.0010811165.00 - 320.006532081,077,40017,644,946280,371,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-03-01At close: 04:00PM WIB107107108109107.00 - 109.0010710965.00 - 320.006532079,663,60016,284,303275,274,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-02-28At close: 04:14PM WIB104106106108100.00 - 109.0010010965.00 - 330.0065330258,521,90011,699,945272,725,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-02-27At close: 03:49PM WIB105100101104100.00 - 104.0010010465.00 - 332.006533229,60014,164,510265,078,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-02-26At close: 03:10PM WIB105105101105102.00 - 105.0010210565.00 - 332.00653328,80014,174,530267,627,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk2024-02-23At close: 03:43PM WIB104104102105102.00 - 106.0010210665.00 - 332.00653325,70014,179,513267,627,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk (EURO.JK)2024-02-22At close: 03:17PM WIB10010010210499.00 - 104.009910465.00 - 332.006533257,60014,187,503265,078,000,000000N/A4.80 (4.71%)55Feb 02, 20240
EUROPT Estee Gold Feet Tbk (EURO.JK)2024-02-21At close: 04:01PM WIB106103101104100.00 - 108.0010010865.00 - 332.006533292,30014,190,303254,883,000,000000N/A4.80 (4.71%)55Feb 02, 20240

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)
EUROPT Estee Gold Feet Tbk2024-04-15405,260,000,000405,260,000,00000000000003206512116026,950,00060,110,0002,550,000,00001,290,000,00043000000550000N/AFeb 02, 2024N/AN/ADec 31, 2023Dec 31, 202322163923,780,000,0009-2204,830,000,0005,130,000,0000931,960,000,00013002224-3,990,000,000-20,400,000,000
EUROPT Estee Gold Feet Tbk2024-04-12405,260,000,000405,260,000,00000000000003206512116026,500,00060,110,0002,550,000,00001,290,000,00043000000550000N/AFeb 02, 2024N/AN/ADec 31, 2023Dec 31, 202322163923,780,000,0009-2204,830,000,0005,130,000,0000931,960,000,00013002224-3,990,000,000-20,400,000,000
EUROPT Estee Gold Feet Tbk2024-04-11405,260,000,000405,260,000,00000000000003206512116026,060,00060,110,0002,550,000,00001,290,000,00043000000550000N/AFeb 02, 2024N/AN/ADec 31, 2023Dec 31, 202322163923,780,000,0009-2204,830,000,0005,130,000,0000931,960,000,00013002224-3,990,000,000-20,400,000,000
EUROPT Estee Gold Feet Tbk2024-04-10405,260,000,000405,260,000,00000000000003206512116026,060,00060,110,0002,550,000,00001,290,000,00043000000550000N/AFeb 02, 2024N/AN/ADec 31, 2023Dec 31, 202322163923,780,000,0009-2204,830,000,0005,130,000,0000931,960,000,00013002224-3,990,000,000-20,400,000,000
EUROPT Estee Gold Feet Tbk2024-04-05418,010,000,000418,010,000,0000000000000320012016121,080,00045,610,0002,550,000,00001,440,000,00043000000550000N/AFeb 02, 2024N/AN/ADec 31, 2023Dec 31, 202322163923,780,000,0009-2204,830,000,0005,130,000,0000931,960,000,00013002224-3,990,000,000-20,400,000,000
EUROPT Estee Gold Feet Tbk2024-04-04418,010,000,000418,010,000,0000000000000320011916119,910,00041,580,0002,550,000,00001,440,000,00043000000550000N/AFeb 02, 2024N/AN/ADec 31, 2023Dec 31, 202322163923,780,000,0009-2204,830,000,0005,130,000,0000931,960,000,00013002224-3,990,000,000-20,400,000,000
EUROPT Estee Gold Feet Tbk2024-04-03418,010,000,000418,010,000,0000000000000320011916119,340,00041,920,0002,550,000,00001,440,000,00043000000550000N/AFeb 02, 2024N/AN/ADec 31, 2023Dec 31, 202322163923,780,000,0009-2204,830,000,0005,130,000,0000931,960,000,00013002224-3,990,000,000-20,400,000,000
EUROPT Estee Gold Feet Tbk2024-04-02387,420,000,000387,420,000,0000000000000320011816218,160,00036,960,0002,550,000,00001,140,000,00043000000555300N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-04-01364,480,000,000364,480,000,0000000000000320011816218,160,00036,960,0002,550,000,00001,140,000,00043000000555300N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-29364,480,000,000364,480,000,00000000000003206511816222,420,00032,550,0002,550,000,00001,140,000,00043000000555300N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-28354,290,000,000354,290,000,0000000000000320011816221,300,00029,690,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-27351,740,000,000351,740,000,0000000000000320011816321,340,00031,600,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-26351,740,000,000351,740,000,0000000000000320011816321,720,00035,310,0002,550,000,00001,140,000,00043000000555300N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-25351,740,000,000351,740,000,00000000000003206511816321,720,00035,310,0002,550,000,00001,140,000,00043000000555300N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-22349,190,000,000349,190,000,0000000000000320011716420,520,00040,000,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-21318,600,000,000318,600,000,00000000000003206511716420,520,00040,000,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-14277,820,000,000277,820,000,0000000000000320012216920,280,00060,970,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-13288,020,000,000288,020,000,0000000000000320012216919,930,00060,970,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-11288,020,000,000288,020,000,00000000000003206512216919,290,00060,970,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-08285,470,000,000285,470,000,00000000000003206512217019,290,00059,060,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-05275,270,000,000275,270,000,0000000000000320012317317,640,00033,600,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-04275,270,000,000275,270,000,00000000000003206512317317,640,00033,600,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-03-01272,720,000,000272,720,000,0000000000000322012217515,270,00021,240,0002,550,000,00001,140,000,00043000000555400N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-02-28265,080,000,000265,080,000,0000000000000332012217714,160,0001162,550,000,00001,140,000,00043000000555500N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-02-27267,630,000,000267,630,000,0000000000000332012217814,170,0001262,550,000,00001,140,000,00043000000555500N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk2024-02-26267,630,000,000267,630,000,00000000000-6528332012217814,170,0001262,550,000,0002,620,000,0001,140,000,00043000000555500N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk (EURO.JK)2024-02-23265,080,000,000265,080,000,0000000000000332012318014,190,0002052,550,000,00001,140,000,00043000000555500N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk (EURO.JK)2024-02-22254,880,000,000254,880,000,00000000000003326512318014,190,0002052,550,000,00001,140,000,00043000000555500N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000
EUROPT Estee Gold Feet Tbk (EURO.JK)2024-02-21270,180,000,000270,180,000,00000000000003326512418114,190,0003192,550,000,00001,140,000,00043000000555500N/AFeb 02, 2024N/AN/ADec 31, 2022Jun 30, 20231890027,390,000,00010-2204,070,000,0004,900,000,0000-3029,470,000,00012002623-6,750,000,0000


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
2024-03-0515:46:00109109109109971,600
2024-03-0515:45:001091091091099,861,600
2024-03-0515:44:001091091091099,958,200
2024-03-0515:43:0000000
2024-03-0515:42:0010910910910917,800
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
2024-03-0515:46:00109109109109971,600
2024-03-0515:44:0010910910910919,819,800
2024-03-0515:42:0010910910910917,800
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
2024-03-0515:20:441091091091090
2024-03-0515:20:0010910910910945,400
2024-03-0515:18:00109109109109108,800
2024-03-0515:16:0000000
2024-03-0515:14:001091091091092,000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:00109109109109200
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001091091091099,861,600
2024-03-0515:40:001091091091099,976,000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:441091091091090
2024-03-0515:20:0010910910910945,400
2024-03-0515:15:00109109109109110,800
2024-03-0515:10:0000000
2024-03-0515:05:00109109109109200
2024-03-0515:00:0000000
2024-03-0514:55:001101101101108,200
2024-03-0514:50:0000000
2024-03-0514:45:00110110110110500
2024-03-0514:40:0000000
2024-03-0514:38:231091091091090
2024-03-0514:35:00109109109109700
2024-03-0514:30:001101101101101,100
2024-03-0514:25:001091091091095,000
2024-03-0514:20:0011011010910914,900
2024-03-0514:15:001101101101104,686,800
2024-03-0514:10:0011011011011016,113,400
2024-03-0514:05:0011011011011012,464,400
2024-03-0514:00:001101101101108,059,800
2024-03-0513:55:0000000
2024-03-0513:50:00110110110110800
2024-03-0513:45:0000000
2024-03-0513:40:001101101101100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001091091091099,861,600
2024-03-0515:30:001091091091099,976,000
2024-03-0515:20:441091091091090
2024-03-0515:15:00109109109109156,200
2024-03-0515:00:00109109109109200
2024-03-0514:45:001101101101108,700
2024-03-0514:38:231091091091090
2024-03-0514:30:001101101091091,800
2024-03-0514:15:001101101091094,706,700
2024-03-0514:00:0011011011011036,637,600
2024-03-0513:45:00110110110110800
2024-03-0513:30:011091091091090
2024-03-0513:30:001091101091103,000
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
2024-03-0511:21:111091091091090
2024-03-0511:15:00110110109109101,100
2024-03-0511:00:00111111109109448,400
2024-03-0510:45:0000000
2024-03-0510:33:321111111111110
2024-03-0510:30:0011111111111113,700
2024-03-0510:15:0000000
2024-03-0510:08:251101101101100
2024-03-0510:00:00110110110110400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0010910910910919,837,600
2024-03-0515:20:441091091091090
2024-03-0515:00:00109109109109156,400
2024-03-0514:38:231091091091090
2024-03-0514:30:0011011010911010,500
2024-03-0514:00:0011011010910941,344,300
2024-03-0513:30:011091091091090
2024-03-0513:30:001091101091103,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:21:111091091091090
2024-03-0511:00:00111111109109549,500
2024-03-0510:33:321111111111110
2024-03-0510:30:0011111111111113,700
2024-03-0510:08:251101101101100
2024-03-0510:00:00110110110110400
2024-03-0509:30:0010911110911018,639,900
2024-03-0509:17:411101101101100
2024-03-0509:00:0011111110911029,200
2024-03-0415:30:00111111110110151,700
2024-03-0415:17:331101101101100
2024-03-0415:00:00110110110110302,900
2024-03-0414:30:0011011010911020,631,800
2024-03-0414:23:321091091091090
2024-03-0414:00:0010810910810940,428,800
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:20:441091091091090
2024-03-0515:00:0010910910910919,994,000
2024-03-0514:38:231091091091090
2024-03-0514:00:0011011010911041,354,800
2024-03-0513:30:011091091091090
2024-03-0513:00:001091101091103,500
2024-03-0512:00:0000000
2024-03-0511:21:111091091091090
2024-03-0511:00:00111111109109528,700
2024-03-0510:33:321111111111110
2024-03-0510:08:251101101101100
2024-03-0510:00:0011011111011114,000
2024-03-0509:17:411101101101100
2024-03-0509:00:0011111110911018,660,500
2024-03-0415:17:331101101101100
2024-03-0415:00:00110111110110454,600
2024-03-0414:23:321091091091090
2024-03-0414:00:0010811010811061,044,100
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:38:191081081081080
2024-03-0411:00:0010810910810818,900
2024-03-0410:58:181081081081080
2024-03-0410:11:431081081081080
2024-03-0410:00:0010810910810824,200
2024-03-0409:18:551091091091090
2024-03-0409:00:001091091081080
2024-03-0116:00:001081081081080
2024-03-0115:20:531071071071070
2024-03-0115:00:0010810810710820,958,900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3016:04:362582582582580
2024-04-3015:35:492562562562560
2024-04-3015:00:0025825825625869,700
2024-04-3014:54:492582582582580
2024-04-3014:15:482542542542540

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002582582582580
2024-05-0709:00:002582582582580
2024-05-0609:00:002582582582580
2024-05-0309:00:002582582582580
2024-05-0209:00:002582582582580
2024-04-3009:00:002382582382582,513,000
2024-04-2909:00:0022624622623646,075,800
2024-04-2609:00:0021423021222411,621,600
2024-04-2509:00:0020222220221243,663,400
2024-04-2409:00:0020020819620222,633,100
2024-04-2309:00:0020420418419611,623,400
2024-04-2209:00:002002222002046,997,900
2024-04-1909:00:002022022022020
2024-04-1809:00:0019520819320248,148,600
2024-04-1709:00:00173190173190501,800
2024-04-1609:00:001591741561731,847,000
2024-04-0509:00:0015116215115957,606,500
2024-04-0409:00:00163164148151182,612,100
2024-04-0309:00:0016616615016468,080,700
2024-04-0209:00:0015216415216433,362,700
2024-04-0109:00:0014315614115268,652,200
2024-03-2809:00:0014014313814362,087,400
2024-03-2709:00:0013514513513968,590,200
2024-03-2609:00:001381381381380
2024-03-2509:00:001381381381380
2024-03-2209:00:0014314912413847,377,500
2024-03-2109:00:0012813712713742,456,100
2024-03-2009:00:0011412511412565,512,500
2024-03-1909:00:0011211411211427,724,300
2024-03-1809:00:0010911110911036,779,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002582582582580
2024-05-0709:00:002582582582580
2024-05-0609:00:002582582582580
2024-05-0309:00:002582582582580
2024-05-0209:00:002582582582580
2024-04-2909:00:0022624622623646,075,800
2024-04-2609:00:0021423021222411,621,600
2024-04-2509:00:0020222220221243,663,400
2024-04-2409:00:0020020819620222,633,100
2024-04-2309:00:0020420418419611,623,400
2024-04-2209:00:002002222002046,997,900
2024-04-1909:00:002022022022020
2024-04-1809:00:0019520819320248,148,600
2024-04-1709:00:00173190173190501,800
2024-04-1609:00:001591741561731,847,000
2024-04-0509:00:0015116215115957,606,500
2024-04-0409:00:00163164148151182,612,100
2024-04-0309:00:0016616615016468,080,700
2024-04-0209:00:0015216415216433,362,700
2024-04-0109:00:0014315614115268,652,200
2024-03-2809:00:0014014313814362,087,400
2024-03-2709:00:0013514513513968,590,200
2024-03-2609:00:001381381381380
2024-03-2509:00:001381381381380
2024-03-2209:00:0014314912413847,377,500
2024-03-2109:00:0012813712713742,456,100
2024-03-2009:00:0011412511412565,512,500
2024-03-1909:00:0011211411211427,724,300
2024-03-1809:00:0010911110911036,779,600
2024-03-1509:00:0011211210910919,101,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:0022625822625848,588,800
2024-04-2100:00:0020023018422496,539,400
2024-04-1400:00:0015920815620250,497,400
2024-04-0700:00:0000000
2024-03-3100:00:00143166141159410,314,200
2024-03-2400:00:00138145135143130,677,600
2024-03-1700:00:00109149109138219,850,000
2024-03-1000:00:0011311310910977,063,500
2024-03-0300:00:00109116108113274,022,800
2024-02-2500:00:00105115100108335,647,600
2024-02-1800:00:0011011099105322,800
2024-02-1100:00:0010111497110833,100
2024-02-0400:00:0011411597102960,200
2024-01-2800:00:001261311131154,109,000
2024-01-2100:00:001341361181251,244,800
2024-01-1400:00:00140140128134444,600
2024-01-0700:00:001101491001407,286,300
2023-12-3100:00:00166168110110996,400
2023-12-2400:00:00128167128166315,206,500
2023-12-1700:00:0010012894128171,815,000
2023-12-1000:00:001461479310225,216,800
2023-12-0300:00:00106147106145160,070,100
2023-11-2600:00:007110065100147,791,700
2023-11-1900:00:00909072721,369,500
2023-11-1200:00:0010510587892,360,800
2023-11-0500:00:001471471011061,381,000
2023-10-2900:00:00183185147147597,600
2023-10-2200:00:00195196181184407,400
2023-10-1500:00:00195198192195453,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002582582582580
2024-03-3100:00:00143258141258605,939,800
2024-02-2900:00:00107149107143781,277,500
2024-01-3100:00:0012712897107259,762,900
2023-12-3100:00:0016616810012712,418,300
2023-11-3000:00:009316793166672,731,300
2023-10-3100:00:001801806591152,945,900
2023-09-3000:00:002042061801801,996,800
2023-08-3100:00:0026226419320440,139,300
2023-07-3100:00:00210282196260259,584,400
2023-06-3000:00:00195252180210182,278,000
2023-05-3100:00:0028228616619582,495,100
2023-04-3000:00:00310320270282240,208,800
2023-03-3100:00:0030831030430610,200,600
2023-02-2800:00:0029029628829410,932,400
2023-01-3100:00:0030433230432811,281,300
2022-12-3100:00:00288410256398204,433,900
2022-11-3000:00:00222340146284280,638,400
2022-10-3100:00:009524694222120,111,900
2022-09-3000:00:00701016994122,306,800
2022-08-3100:00:007074697073,089,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002582582582580
2024-03-3100:00:00143246141236603,426,800
2024-02-2900:00:00107149107143781,277,500
2024-01-3100:00:00127258972581,646,980,200
2023-12-3100:00:00166168971431,053,458,700
2023-11-3000:00:009316893107944,912,500
2023-10-3100:00:0018018065127838,095,500
2023-09-3000:00:0020420665166827,674,000
2023-08-3100:00:002622646591195,082,000
2023-07-3100:00:00210282180180301,720,500
2023-06-3000:00:00195282180204482,001,700
2023-05-3100:00:00282286166260524,357,500
2023-04-3000:00:00310320166210504,981,900
2023-03-3100:00:00306320166195332,257,200
2023-02-2800:00:00290320270282394,586,600
2023-01-3100:00:00304332272306356,453,600
2022-10-3100:00:009541094398605,184,200
2022-07-3100:00:00701016994195,396,100



Dividends Amount

DateTimeAmount
2024-02-0209:00:005

Dividends Yields

YearDistributionTotal AmountYields
2024155.11 %

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