for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ANJTPT Austindo Nusantara Jaya Tbk
RANCPT Supra Boga Lestari Tbk
BTEKPT Bumi Teknokultura Unggul Tbk
NOBUPT Bank Nationalnobu Tbk
OPMSPT Optima Prima Metal Sinergi 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


FLMC - PT Falmaco Nonwoven Industri Tbk

Sector : Consumer Defensive      Industry : Household & Personal Products

PT Falmaco Nonwoven Industri Tbk engages in the manufacture and sale of tissue products and nonwoven fabrics in Indonesia. It offers wet tissues, baby care products, and daily wipes, as well as female hygiene and beauty care products. The company's products also include wet tissue, dry tissue, hand sanitizer, personal protective equipment, and sterile gauzes, as well as car carpets and spunlace fabrics. It offers its products under the Wetkins, Falmed+, Polymorph, and Volare brand names. PT Falmaco Nonwoven Industri Tbk was founded in 1996 and is based in Padalarang, Indonesia.
Stock CodeCompany Name
UCIDPT Uni-Charm Indonesia Tbk
EUROPT Estee Gold Feet Tbk
MBTOPT Martina Berto Tbk
MRATPT Mustika Ratu Tbk
TCIDPT. Mandom Indonesia 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
FLMCPT Falmaco Nonwoven Industri Tbk (FLMC.JK)2024-02-1940,001Market Cap117,968,750,000000000
FLMCPT Falmaco Nonwoven Industri Tbk (FLMC.JK)2024-02-1940,002Enterprise Value217,968,750,000000000

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
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-15At close: 11:25AM WIB2121212221.00 - 21.00212121.00 - 79.002179105,30049,86716,406,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-12At close: 11:25AM WIB2121212221.00 - 21.00212121.00 - 79.002179105,30048,94417,833,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-11At close: 11:25AM WIB2121212221.00 - 21.00212121.00 - 79.002179105,30048,28017,833,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-10At close: 11:25AM WIB2121212221.00 - 21.00212121.00 - 79.002179105,30047,70017,833,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-05At close: 11:25AM WIB2121212221.00 - 21.00212121.00 - 79.002179105,30044,52017,833,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-04At close: 02:55PM WIB2321212221.00 - 21.00212121.00 - 79.00217935,60043,93217,833,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-03At close: 04:00PM WIB2222232322.00 - 23.00222322.00 - 79.00227911,90043,72919,531,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-02At close: 02:55PM WIB222223022.00 - 22.00222222.00 - 79.0022791,00043,72018,682,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-01At close: 04:00PM WIB2322222222.00 - 22.00222222.00 - 79.00227965,80042,58618,682,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-29At close: 04:00PM WIB2523232323.00 - 23.00232323.00 - 79.002379140,80041,86419,531,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-28At close: 04:00PM WIB2523232323.00 - 23.00232323.00 - 79.002379140,80039,47717,969,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-27At close: 04:00PM WIB2525000.00 - 0.0000012,40039,26719,531,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-26At close: 04:07PM WIB23230023.00 - 25.00232523.00 - 79.0023794,00039,26719,531,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-25At close: 04:00PM WIB23230023.00 - 23.00232323.00 - 79.0023791,10039,26717,969,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-22At close: 04:12PM WIB242323023.00 - 23.00232323.00 - 79.00237910,60039,25717,969,000,0001116N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-21At close: 04:00PM WIB240000.0000 - 0.0000000039,02701016N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-14As of 12:00PM WIB. Market open.27260026.00 - 26.00262626.00 - 79.00267912,30037,61820,313,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-13At close: 04:01PM WIB2827272827.00 - 27.00272726.00 - 79.00267955,60036,67621,094,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-11At close: 04:02PM WIB28280028.00 - 28.00282826.00 - 79.0026798,90035,47321,875,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-08At close: 04:02PM WIB28280028.00 - 28.00282826.00 - 79.0026798,90035,32721,875,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-05At close: 04:05PM WIB2828273028.00 - 28.00282826.00 - 79.002679633,40024,36721,875,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-04At close: 12:00PM WIB28280028.00 - 28.00282826.00 - 79.0026793,00024,31821,875,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-01At close: 11:30AM WIB282802828.00 - 28.00282826.00 - 79.0026792,40024,27821,875,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-02-28At close: 12:00PM WIB292802828.00 - 28.00282826.00 - 79.0026791,00023,81621,875,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-02-27At close: 12:00PM WIB292902929.00 - 29.00292926.00 - 79.0026791,00023,80022,656,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-02-26At close: 04:00PM WIB292902929.00 - 29.00292926.00 - 79.00267911,60023,61222,656,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk2024-02-23At close: 04:01PM WIB29029029.00 - 29.00292926.00 - 79.002679023,61222,656,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk (FLMC.JK)2024-02-22At close: 04:01PM WIB29290029.00 - 29.00292926.00 - 79.0026791,50023,58822,656,000,0001216N/AN/A (N/A)00N/A0
FLMCPT Falmaco Nonwoven Industri Tbk (FLMC.JK)2024-02-21At close: 04:01PM WIB29002929.00 - 29.00292926.00 - 79.002679023,58822,656,000,0001216N/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)
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-1516,410,000,00016,410,000,0000000000100792128654941781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-1216,410,000,00016,410,000,0000000000100792128654841781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-1116,410,000,00016,410,000,0000000000100792128654841781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-1016,410,000,00016,410,000,0000000000100792128654841781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-0517,970,000,00017,970,000,000000000010079029664425781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-0417,190,000,00017,190,000,000000000010079029664424781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-0317,190,000,00017,190,000,000000000010079030664424781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-0217,190,000,00017,190,000,000000000010079031674318781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-04-0117,970,000,00017,970,000,000000000010079031674218781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-2917,970,000,00017,970,000,0000000000100792331673911781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-2819,530,000,00019,530,000,000000000010079032673915781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202315-22-4846,080,000,00059-22047,100,0006,880,000,00016017,560,000,000223,430,000,0004010818,060,000,0006,980,000,000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-2717,970,000,00017,970,000,000000000010079033683916781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-2617,970,000,00017,970,000,000000000010079034683917781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-2517,970,000,00017,970,000,0000000000100792334683917781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-2218,750,000,00018,750,000,000000000010079036683982781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-2118,750,000,00018,750,000,0000000000100792336683982781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-1421,090,000,00021,090,000,000000000010079043703770781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-1321,880,000,00021,880,000,000000000010079043703670781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-1121,880,000,00021,880,000,0000000000100792643703570781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-0821,880,000,00021,880,000,0000000000100792644703569781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-0521,880,000,00021,880,000,00000000001007904871244781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-0421,880,000,00021,880,000,000000000010079264871244781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-03-0121,880,000,00021,880,000,00000000001007905072246781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-02-2822,660,000,00022,660,000,00000000001007905272246781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-02-2722,660,000,00022,660,000,00000000001007905372245781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk2024-02-2622,660,000,00022,660,000,00000000001-63287905372245781,250,000850,180,00095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk (FLMC.JK)2024-02-2322,660,000,00022,660,000,000000000010079055732410781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk (FLMC.JK)2024-02-2222,660,000,00022,660,000,0000000000100792655732410781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000
FLMCPT Falmaco Nonwoven Industri Tbk (FLMC.JK)2024-02-2122,660,000,00022,660,000,0000000000100792656732426781,250,000095,920,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231-270052,750,000,00061-1902,450,000,000367,010,00016023,020,000,000294,490,000,0005011528,460,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
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
2024-05-0815:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
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
2024-05-0815:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
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
2024-05-0814:55:0000000
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
2024-05-0813:35:0000000
2024-05-0813:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
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
2024-05-0810:45:0000000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:45:0000000
2024-05-0809:30:0000000
2024-05-0809:15:0000000
2024-05-0809:00:0000000
2024-05-0716:00:00232323230
2024-05-0715:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:0000000
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
2024-05-0810:30:0000000
2024-05-0810:00:0000000
2024-05-0809:30:0000000
2024-05-0809:00:0000000
2024-05-0716:00:00232323230
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
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
2024-05-0710:55:01232323230
2024-05-0710:30:00232323232,200
2024-05-0710:00:0000000
2024-05-0709:55:01222222220
2024-05-0709:30:00222222220

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:00:0000000
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:00:0000000
2024-05-0809:00:0000000
2024-05-0716:00:00232323230
2024-05-0715:00:0000000
2024-05-0714:00:0000000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:55:01232323230
2024-05-0710:00:00232323232,200
2024-05-0709:55:01222222220
2024-05-0709:00:00222222220
2024-05-0615:00:0000000
2024-05-0614:00:0000000
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:00:0000000
2024-05-0610:00:0000000
2024-05-0609:00:0000000
2024-05-0316:00:00222222220
2024-05-0315:00:0000000
2024-05-0314:00:0000000
2024-05-0313:00:0000000
2024-05-0312:00:0000000
2024-05-0311:25:01222222220

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
2024-05-0716:10:24232323230
2024-05-0716:00:00232323230
2024-05-0715:00:00232323231,100
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:55:01232323230
2024-05-0710:30:00232323232,200
2024-05-0709:55:01222222220
2024-05-0709:00:00222222220
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
2024-05-0316:00:03222222220
2024-05-0315:00:002222222253,000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0311:25:01222222220
2024-05-0310:30:00222222223,000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:55:01222222220

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00232323230
2024-05-0709:00:002223222351,300
2024-05-0609:00:00222222220
2024-05-0309:00:002222222258,500
2024-05-0209:00:00222222222,500
2024-04-3009:00:002222222272,900
2024-04-2909:00:0022222222400
2024-04-2609:00:0022222222130,000
2024-04-2509:00:002222222247,500
2024-04-2409:00:0022222222100
2024-04-2309:00:0022222222100
2024-04-2209:00:0022222222100
2024-04-1909:00:00222222220
2024-04-1809:00:0022222222200
2024-04-1709:00:002222222252,000
2024-04-1609:00:002323222216,300
2024-04-0509:00:0021212121105,300
2024-04-0409:00:002121212135,600
2024-04-0309:00:002223222311,900
2024-04-0209:00:00222222221,000
2024-04-0109:00:002222222265,800
2024-03-2809:00:0023232323140,800
2024-03-2709:00:002525252512,400
2024-03-2609:00:00232323230
2024-03-2509:00:00232323230
2024-03-2209:00:0023232323600
2024-03-2109:00:002424242413,600
2024-03-2009:00:00232423242,900
2024-03-1909:00:00242423235,000
2024-03-1809:00:00252525252,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00232323230
2024-05-0609:00:00222222220
2024-05-0309:00:002222222258,500
2024-05-0209:00:00222222222,500
2024-04-3009:00:002222222272,900
2024-04-2909:00:0022222222400
2024-04-2609:00:0022222222130,000
2024-04-2509:00:002222222247,500
2024-04-2409:00:0022222222100
2024-04-2309:00:0022222222100
2024-04-2209:00:0022222222100
2024-04-1909:00:00222222220
2024-04-1809:00:0022222222200
2024-04-1709:00:002222222252,000
2024-04-1609:00:002323222216,300
2024-04-0509:00:0021212121105,300
2024-04-0409:00:002121212135,600
2024-04-0309:00:002223222311,900
2024-04-0209:00:00222222221,000
2024-04-0109:00:002222222265,800
2024-03-2809:00:0023232323140,800
2024-03-2709:00:002525252512,400
2024-03-2609:00:00232323230
2024-03-2509:00:00232323230
2024-03-2209:00:0023232323600
2024-03-2109:00:002424242413,600
2024-03-2009:00:00232423242,900
2024-03-1909:00:00242423235,000
2024-03-1809:00:00252525252,100
2024-03-1509:00:0025252525100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002223222351,300
2024-04-2800:00:0022222222134,300
2024-04-2100:00:0022222222177,800
2024-04-1400:00:002323222268,500
2024-04-0700:00:0000000
2024-03-3100:00:0022232121219,600
2024-03-2400:00:0023252323153,200
2024-03-1700:00:002525232324,200
2024-03-1000:00:0027272525128,700
2024-03-0300:00:0028282828680,500
2024-02-2500:00:002929282819,400
2024-02-1800:00:002929292915,700
2024-02-1100:00:003333292936,700
2024-02-0400:00:003737343451,600
2024-01-2800:00:0029372937499,100
2024-01-2100:00:0034342627158,400
2024-01-1400:00:0053533434655,900
2024-01-0700:00:007777535344,500
2023-12-3100:00:00797977772,100
2023-12-2400:00:00797979790
2023-12-1700:00:00797979790
2023-12-1000:00:00797979790
2023-12-0300:00:00797979790
2023-11-2600:00:00797979790
2023-11-1900:00:00797979790
2023-11-1200:00:00797979790
2023-11-0500:00:00797979790
2023-10-2900:00:00797979790
2023-10-2200:00:00797979790
2023-10-1500:00:00797979790

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0022232223112,300
2024-03-3100:00:0022232122539,200
2024-02-2900:00:0028282323989,000
2024-01-3100:00:0037372828299,900
2023-12-3100:00:00797926341,181,100
2023-11-3000:00:00797979790
2023-10-3100:00:00797979790
2023-09-3000:00:00797979790
2023-08-3100:00:00797979790
2023-07-3100:00:00797979790
2023-06-3000:00:00797979790
2023-05-3100:00:00797979790
2023-04-3000:00:00797979790
2023-03-3100:00:00797979790
2023-02-2800:00:00797979790
2023-01-3100:00:00797979790
2022-12-3100:00:00797979790
2022-11-3000:00:00797979790
2022-10-3100:00:00797979790
2022-09-3000:00:00797979790
2022-08-3100:00:00797979790
2022-07-3100:00:00797979790
2022-06-3000:00:00798271791,223,100
2022-05-3100:00:00889573806,048,400
2022-04-3000:00:00808872885,645,100
2022-03-3100:00:0073126708016,189,400
2022-02-2800:00:008993727836,659,800
2022-01-3100:00:002122168589118,879,400
2021-12-3100:00:00460460212212121,223,700
2021-11-3000:00:00326645304510137,099,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0022232223112,300
2024-03-3100:00:0022232122466,300
2024-02-2900:00:0028282323989,000
2024-01-3100:00:00373721221,828,100
2023-12-3100:00:00797923232,470,000
2023-11-3000:00:00797926281,481,000
2023-10-3100:00:00797926341,181,100
2023-09-3000:00:00797979790
2023-08-3100:00:00797979790
2023-07-3100:00:00797979790
2023-06-3000:00:00797979790
2023-05-3100:00:00797979790
2023-04-3000:00:00797979790
2023-03-3100:00:00797979790
2023-02-2800:00:00797979790
2023-01-3100:00:00797979790
2022-12-3100:00:00797979790
2022-09-3000:00:00797979790
2022-06-3000:00:00798271791,223,100
2022-03-3100:00:0073126708027,882,900
2021-12-3100:00:004604607278276,762,900
2021-09-3000:00:00334645280510160,391,900
2021-06-3000:00:00402466304340132,771,900



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