for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MITIPT Mitra Investindo Tbk
LUCYPT Lima Dua Lima Tiga Tbk
GOLLPT Golden Plantation Tbk
CRSNPT Carsurin Tbk
BBMDPT Bank Mestika Dharma 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


FIMP - PT Fimperkasa Utama Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Fimperkasa Utama Tbk engages in the construction service business in Indonesia. It provides housing and home office construction projects; warehouse construction; cut and fill construction roads; and parking land and toll road projects. The company also operates as a build research facility automotive manufacturer. PT Fimperkasa Utama Tbk was founded in 1993 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
SSIAPT Surya Semesta Internusa Tbk
PTDUPT Djasa Ubersakti Tbk
BDKRPT Berdikari Pondasi Perkasa Tbk
ACSTPT Acset Indonusa Tbk
PTPWPT Pratama Widya 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
FIMPPT Fimperkasa Utama Tbk (FIMP.JK)2024-02-1940,001Market Cap118,000,043,875000000
FIMPPT Fimperkasa Utama Tbk (FIMP.JK)2024-02-1940,002Enterprise Value218,000,043,875000000

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
FIMPPT Fimperkasa Utama Tbk2024-04-15At close: 03:35PM WIB4848454645.00 - 52.00455240.00 - 76.00407623,10019,81618,400,000,00000-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-04-12At close: 03:35PM WIB4848454645.00 - 52.00455240.00 - 76.00407623,10019,45019,933,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-04-11At close: 03:35PM WIB4848454645.00 - 52.00455240.00 - 76.00407623,10019,20719,933,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-04-10At close: 03:35PM WIB4848454645.00 - 52.00455240.00 - 76.00407623,10019,23019,933,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-04-05At close: 03:35PM WIB4848454645.00 - 52.00455240.00 - 76.00407623,10018,37419,933,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-04-04At close: 04:12PM WIB4444484440.00 - 48.00404840.00 - 76.00407666,40017,23920,800,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-04-03At close: 03:14PM WIB414544044.00 - 45.00444541.00 - 76.00417686,70015,92519,067,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-04-02At close: 04:00PM WIB4445414041.00 - 45.00414541.00 - 76.00417610,00016,08917,767,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-04-01At close: 11:38AM WIB484604444.00 - 48.00444843.00 - 76.00437661,30015,22219,067,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-29At close: 04:00PM WIB5249504747.00 - 49.00474943.00 - 76.00437618,70015,22220,800,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-28At close: 04:00PM WIB5249504747.00 - 49.00474943.00 - 76.00437618,70014,91219,200,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-27At close: 01:32PM WIB52520050.00 - 52.00505243.00 - 76.00437670014,90120,800,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-26At close: 04:00PM WIB53490049.00 - 52.00495243.00 - 76.0043761,30014,91720,800,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-25At close: 02:35PM WIB54500050.00 - 54.00505443.00 - 76.00437611,30015,17821,200,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-22At close: 04:00PM WIB53540054.00 - 54.00545443.00 - 76.00437620015,45021,600,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-21At close: 04:00PM WIB540000.0000 - 0.0000000016,105010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-14As of 01:30PM WIB. Market open.5252484948.00 - 52.00485243.00 - 76.0043769,100109,33719,600,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-13At close: 09:07AM WIB51480048.00 - 52.00485243.00 - 76.004376200117,35020,800,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-11At close: 04:00PM WIB5151475046.00 - 51.00465143.00 - 76.0043765,100137,37020,400,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-08At close: 04:00PM WIB5151475046.00 - 51.00465143.00 - 76.0043765,100147,14420,400,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-05At close: 02:02PM WIB5353525252.00 - 53.00525343.00 - 76.0043766,900187,86520,800,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-04At close: 04:00PM WIB555553053.00 - 55.00535543.00 - 76.004376300219,95821,200,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-03-01At close: 02:54PM WIB5355535555.00 - 55.00555543.00 - 76.004376100247,47722,000,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-02-28At close: 04:00PM WIB4950475047.00 - 53.00475343.00 - 76.00437662,700280,77921,200,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-02-27At close: 04:00PM WIB4949484949.00 - 49.00494943.00 - 76.00437612,900313,61619,600,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-02-26At close: 02:58PM WIB5353484949.00 - 56.00495643.00 - 76.00437662,200340,01019,600,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk2024-02-23At close: 04:00PM WIB5857535553.00 - 58.00535843.00 - 76.00437675,000357,44521,200,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk (FIMP.JK)2024-02-22At close: 02:55PM WIB6358575857.00 - 58.00575843.00 - 76.00437637,200369,08123,200,000,00010-2N/AN/A (N/A)00N/A0
FIMPPT Fimperkasa Utama Tbk (FIMP.JK)2024-02-21At close: 01:36PM WIB6305800.00 - 0.000000391,04525,200,000,00010-2N/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)
FIMPPT Fimperkasa Utama Tbk2024-04-1518,400,000,00018,400,000,0000000000000764054601949400,000,0000160,450,00060000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023959227,150,000,00018-6305,040,000,000641,790,000-2-4862,660,0000164,100,00017732,080,000,000-2,290,000,000
FIMPPT Fimperkasa Utama Tbk2024-04-1218,400,000,00018,400,000,0000000000100764055611930400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-04-1118,400,000,00018,400,000,0000000000100764055611930400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-04-1018,400,000,00018,400,000,0000000000100764055611930400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-04-0517,600,000,00017,600,000,000000000010076055611718400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-04-0416,400,000,00016,400,000,00000000001007605661169400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-04-0316,400,000,00016,400,000,00000000001007605661168400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-04-0217,600,000,00017,600,000,00000000001007605662153400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-04-0119,200,000,00019,200,000,00000000001007605662153400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-2919,200,000,00019,200,000,000000000010076435662152400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-2820,800,000,00020,800,000,00000000001007605762152400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-2721,200,000,00021,200,000,00000000001007605762152400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-2621,200,000,00021,200,000,00000000001007605862153400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-2521,200,000,00021,200,000,000000000010076435862153400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-2221,200,000,00021,200,000,00000000001007605862164400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-2121,600,000,00021,600,000,000000000010076435862164400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-1420,800,000,00020,800,000,0000000000100760616311720400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-1320,400,000,00020,400,000,0000000000100760616312820400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-1120,400,000,00020,400,000,00000000001007643616314520400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-0820,400,000,00020,400,000,00000000001007643626314726400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-0522,000,000,00022,000,000,0000000000100760636322028400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-0422,000,000,00022,000,000,00000000001007643636322028400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-03-0121,200,000,00021,200,000,0000000000100760646326727400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-02-2819,600,000,00019,600,000,0000000000100760656431428400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-02-2719,600,000,00019,600,000,0000000000100760656434028400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk2024-02-2621,200,000,00021,200,000,00000000001-2928760656434028400,000,000405,480,000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk (FIMP.JK)2024-02-2323,200,000,00023,200,000,0000000000100760666436924400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk (FIMP.JK)2024-02-2225,200,000,00025,200,000,00000000001007643666436924400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000
FIMPPT Fimperkasa Utama Tbk (FIMP.JK)2024-02-2125,200,000,00025,200,000,0000000000100760666439124400,000,0000160,000,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202318-95710,900,000,0002779806,630,000,0001,940,000,000-204,000,000,00010760,210,00037734,210,000,0003,770,000,000


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
2024-03-0514:02:16525252520
2024-03-0514:00:00525252520
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
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:02:16525252520
2024-03-0514:00:00525252520
2024-03-0513:45:0000000
2024-03-0513:30:03525252520
2024-03-0513:30:00525252525,200
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
2024-03-0510:23:33535353530
2024-03-0510:15:00535353531,500
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:02:16525252520
2024-03-0514:00:00525252520
2024-03-0513:30:03525252520
2024-03-0513:30:00525252525,200
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
2024-03-0510:23:33535353530
2024-03-0510:00:00535353531,500
2024-03-0509:30:0000000
2024-03-0509:00:05535353530
2024-03-0509:00:00535353530
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
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:02:16525252520
2024-03-0514:00:00525252520
2024-03-0513:30:03525252520
2024-03-0513:00:00525252525,200
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:23:33535353530
2024-03-0510:00:00535353531,500
2024-03-0509:00:05535353530
2024-03-0509:00:00535353530
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:34:39555555550
2024-03-0409:00:0055555555100
2024-03-0115:00:0000000
2024-03-0114:54:06555555550
2024-03-0114:00:00555555550
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
2024-02-2913:00:005353535310,100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00454545450
2024-05-0815:48:06484848480
2024-05-0815:00:00454845456,400
2024-05-0814:04:08454545450
2024-05-0813:36:20454545450
2024-05-0813:30:004545454512,700
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0810:11:55474747470
2024-05-0809:17:03454545450
2024-05-0809:00:11494949490
2024-05-0809:00:00494945472,300
2024-05-0715:00:0048494849700
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:37:01454545450
2024-05-0710:30:0045454545300
2024-05-0709:53:00494949490
2024-05-0709:00:28505050500
2024-05-0709:00:00495045451,500
2024-05-0615:14:40434343430
2024-05-0615:00:0043474347100
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0611:44:57474747470
2024-05-0610:30:0047474747300
2024-05-0610:22:38464646460
2024-05-0609:00:00464646462,000
2024-05-0315:00:0000000
2024-05-0313:30:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004949454521,600
2024-05-0709:00:00495045492,500
2024-05-0609:00:00464743472,900
2024-05-0309:00:0043474347700
2024-05-0209:00:005152464723,300
2024-04-3009:00:00555545513,300
2024-04-2909:00:005252445017,300
2024-04-2609:00:004949434830,700
2024-04-2509:00:004448404740,700
2024-04-2409:00:004244394441,700
2024-04-2309:00:004042394136,800
2024-04-2209:00:003840353985,600
2024-04-1909:00:003739373865,200
2024-04-1809:00:003541353647,400
2024-04-1709:00:0044443838189,300
2024-04-1609:00:00434442423,100
2024-04-0509:00:004852454623,100
2024-04-0409:00:004248404866,300
2024-04-0309:00:004545444486,700
2024-04-0209:00:004545414110,000
2024-04-0109:00:004648444461,300
2024-03-2809:00:004949474818,700
2024-03-2709:00:0052525052700
2024-03-2609:00:00535353530
2024-03-2509:00:00535353530
2024-03-2209:00:00535353530
2024-03-2109:00:00505350533,200
2024-03-2009:00:00545454540
2024-03-1909:00:0054545454200
2024-03-1809:00:0052535253300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:00464743472,900
2024-05-0309:00:0043474347700
2024-05-0209:00:005152464723,300
2024-04-3009:00:00555545513,300
2024-04-2909:00:005252445017,300
2024-04-2609:00:004949434830,700
2024-04-2509:00:004448404740,700
2024-04-2409:00:004244394441,700
2024-04-2309:00:004042394136,800
2024-04-2209:00:003840353985,600
2024-04-1909:00:003739373865,200
2024-04-1809:00:003541353647,400
2024-04-1709:00:0044443838189,300
2024-04-1609:00:00434442423,100
2024-04-0509:00:004852454623,100
2024-04-0409:00:004248404866,300
2024-04-0309:00:004545444486,700
2024-04-0209:00:004545414110,000
2024-04-0109:00:004648444461,300
2024-03-2809:00:004949474818,700
2024-03-2709:00:0052525052700
2024-03-2609:00:00535353530
2024-03-2509:00:00535353530
2024-03-2209:00:00535353530
2024-03-2109:00:00505350533,200
2024-03-2009:00:00545454540
2024-03-1909:00:0054545454200
2024-03-1809:00:0052535253300
2024-03-1509:00:00525248522,300
2024-03-1409:00:00525248529,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00464743472,900
2024-04-2800:00:005255434744,600
2024-04-2100:00:0038493548235,500
2024-04-1400:00:0043443538305,000
2024-04-0700:00:00464646460
2024-03-3100:00:0046524046247,400
2024-03-2400:00:005353474819,400
2024-03-1700:00:00525450533,700
2024-03-1000:00:004852485212,100
2024-03-0300:00:005555465122,900
2024-02-2500:00:0053564755172,100
2024-02-1800:00:0063635353112,200
2024-02-1100:00:0070705863106,700
2024-02-0400:00:0056695669128,300
2024-01-2800:00:006262565740,900
2024-01-2100:00:005765526296,100
2024-01-1400:00:005959535788,500
2024-01-0700:00:007475575938,500
2023-12-3100:00:007676737441,500
2023-12-2400:00:00747673761,700
2023-12-1700:00:00677667744,593,100
2023-12-1000:00:00666966673,097,000
2023-12-0300:00:00626961675,837,200
2023-11-2600:00:00586558625,878,900
2023-11-1900:00:00566156586,920,700
2023-11-1200:00:00525850568,754,600
2023-11-0500:00:005056505211,851,400
2023-10-2900:00:004952465012,205,000
2023-10-2200:00:00505243488,559,100
2023-10-1500:00:0056564450419,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005152464723,300
2024-03-3100:00:0046553551808,500
2024-02-2900:00:005555464858,200
2024-01-3100:00:0059704753529,500
2023-12-3100:00:0076765258295,200
2023-11-3000:00:006276617614,302,900
2023-10-3100:00:004965486239,045,800
2023-09-3000:00:005758435014,802,800
2023-08-3100:00:0063635058281,700
2023-07-3100:00:0070715862459,300
2023-06-3000:00:0072726370724,700
2023-05-3100:00:007274647274,500
2023-04-3000:00:0073747072166,300
2023-03-3100:00:007374737414,300
2023-02-2800:00:007576757630,100
2023-01-3100:00:0075767376140,200
2022-12-3100:00:007685687880,707,500
2022-11-3000:00:0074937076123,231,500
2022-10-3100:00:0065806572102,263,500
2022-09-3000:00:0057725665114,622,500
2022-08-3100:00:0057705157117,398,700
2022-07-3100:00:0043604258113,803,300
2022-06-3000:00:0046473943113,946,900
2022-05-3100:00:004749424237,580,300
2022-04-3000:00:0046474147867,900
2022-03-3100:00:00555744466,071,900
2022-02-2800:00:005760515541,516,200
2022-01-3100:00:0050594557151,457,400
2021-12-3100:00:004150395064,265,200
2021-11-3000:00:005254394169,008,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005152464723,300
2024-03-3100:00:0046523550805,200
2024-02-2900:00:005555464858,200
2024-01-3100:00:00597035511,396,200
2023-12-3100:00:0076764648882,900
2023-11-3000:00:006276475315,127,600
2023-10-3100:00:004976485853,643,900
2023-09-3000:00:005776437668,151,500
2023-08-3100:00:006365436254,130,300
2023-07-3100:00:007071435015,543,800
2023-06-3000:00:00727250581,465,700
2023-05-3100:00:00727458621,258,500
2023-04-3000:00:0073746370965,500
2023-03-3100:00:0074746472241,500
2023-02-2800:00:00757670728,938,000
2023-01-3100:00:007576687410,242,200
2022-12-3100:00:0076856876109,880,500
2022-09-3000:00:0057935676340,117,500
2022-06-3000:00:0046703957345,148,900
2022-03-3100:00:005557414244,520,100
2021-12-3100:00:0041603955257,238,800
2021-09-3000:00:004856394197,934,000
2021-06-3000:00:005457444740,881,000
2021-03-3100:00:0067705153112,842,500



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