for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ACSTPT Acset Indonusa Tbk
BSDEPT Bumi Serpong Damai Tbk
ASGRPT Astra Graphia Tbk
HOTLPT. Saraswati Griya Lestari Tbk
NISPPT Bank OCBC NISP 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


FOOD - PT Sentra Food Indonesia Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Sentra Food Indonesia Tbk engages in selling fresh meat, and processing food and beverages in Indonesia. The company operates through Fresh Meat, Processed Meat, and Others segments. It also offers sausages, burgers, meatballs, delicatessen, kebabs, dried beef, mayonnaise, and thousand island. The company was formerly known as PT Sentra Darmaga and changed its name to PT Sentra Food Indonesia Tbk in August 2018. PT Sentra Food Indonesia Tbk was founded in 2004 and is based in Jakarta Selatan, Indonesia. The company operates as a subsidiary of PT Super Capital Indonesia.
Stock CodeCompany Name
BUDIPT Budi Starch & Sweetener Tbk
NAYZPT Hassana Boga Sejahtera Tbk
PMMPPT Panca Mitra Multiperdana Tbk
CEKAPT Wilmar Cahaya Indonesia Tbk.
INDFPT Indofood Sukses Makmur Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
FOODPT Sentra Food Indonesia Tbk (FOOD.JK)2024-02-1940,002Enterprise Value173,450,000,000000000
FOODPT Sentra Food Indonesia Tbk (FOOD.JK)2024-02-1940,001Market Cap273,450,000,000000000

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
FOODPT Sentra Food Indonesia Tbk2024-04-15At close: 04:00PM WIB109109106112106.00 - 112.0010611279.00 - 166.0079166121,0001,644,78668,900,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-04-12At close: 04:00PM WIB109109106112106.00 - 112.0010611279.00 - 166.0079166121,0001,629,59870,153,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-04-11At close: 04:00PM WIB109109106112106.00 - 112.0010611279.00 - 166.0079166121,0001,617,29070,153,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-04-10At close: 04:00PM WIB109109106112106.00 - 112.0010611279.00 - 166.0079166121,0001,590,84870,153,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-04-05At close: 04:00PM WIB109109107106106.00 - 112.0010611279.00 - 166.0079166121,0001,540,13770,153,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-04-04At close: 03:20PM WIB107108106108106.00 - 111.0010611179.00 - 166.007916650,7001,550,50072,138,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-04-03At close: 03:49PM WIB108108107108107.00 - 108.0010710879.00 - 166.007916678,3001,562,06870,815,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-04-02At close: 04:10PM WIB110110108109108.00 - 110.0010811079.00 - 166.007916666,5001,573,89871,476,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-04-01At close: 03:09PM WIB110110106108105.00 - 112.0010511279.00 - 166.0079166117,3001,573,63172,800,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-29At close: 03:49PM WIB112112109110109.00 - 113.0010911379.00 - 166.007916637,5001,573,63172,800,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-28At close: 03:49PM WIB112112109110109.00 - 113.0010911379.00 - 166.007916637,5001,576,83471,500,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-27At close: 04:02PM WIB11111100110.00 - 113.0011011379.00 - 166.007916640,9001,589,82472,800,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-26At close: 01:34PM WIB11111000110.00 - 112.0011011279.00 - 166.007916618,3001,590,44372,150,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-25At close: 04:00PM WIB11211200111.00 - 113.0011111379.00 - 166.007916640,1001,618,34572,150,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-22At close: 04:08PM WIB1111110113110.00 - 113.0011011379.00 - 166.007916670,9001,645,98572,800,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-21At close: 03:23PM WIB1120000.0000 - 0.000000001,645,121000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-14As of 01:52PM WIB. Market open.111111113114108.00 - 115.0010811579.00 - 166.007916667,9001,635,04174,100,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-13At close: 04:05PM WIB111111111112111.00 - 113.0011111379.00 - 166.007916686,1001,633,97372,150,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-11At close: 04:03PM WIB111112110114105.00 - 113.0010511379.00 - 166.0079166131,5001,592,47272,150,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-08At close: 04:03PM WIB111112110114105.00 - 113.0010511379.00 - 166.0079166131,5001,591,49472,150,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-05At close: 04:08PM WIB114114113114112.00 - 114.0011211479.00 - 166.007916672,0001,610,71773,450,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-04At close: 04:03PM WIB115115113115113.00 - 116.0011311679.00 - 166.007916667,2001,615,31874,100,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-03-01At close: 04:11PM WIB115116115116115.00 - 117.0011511779.00 - 166.007916634,8001,617,11774,750,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-02-28At close: 04:06PM WIB112113112115112.00 - 121.0011212179.00 - 166.0079166316,5001,588,37978,000,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-02-27At close: 04:02PM WIB115115112114111.00 - 115.0011111579.00 - 166.007916671,4001,603,65772,800,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-02-26At close: 04:00PM WIB113113112112111.00 - 115.0011111579.00 - 166.0079166209,2001,632,11874,750,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk2024-02-23At close: 04:03PM WIB113113112113111.00 - 113.0011111379.00 - 166.007916657,9001,782,27673,450,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk (FOOD.JK)2024-02-22At close: 04:07PM WIB113115112113111.00 - 115.0011111579.00 - 166.0079166112,0001,823,34073,450,000,00000-19N/AN/A (N/A)00N/A0
FOODPT Sentra Food Indonesia Tbk (FOOD.JK)2024-02-21At close: 04:14PM WIB1151160114113.00 - 118.0011311879.00 - 166.0079166237,9002,347,41373,450,000,00000-19N/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)
FOODPT Sentra Food Indonesia Tbk2024-04-1568,900,000,00068,900,000,000000000001223166791141031,630,00087650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-18-59-21-6577,590,000,000119-100-22,400,000,000-14,170,000,000-1904,110,000,0006980,090,0005122-22,310,000,000-17,880,000,000
FOODPT Sentra Food Indonesia Tbk2024-04-1268,900,000,00068,900,000,000000000001024166791151031,620,00063650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-04-1168,900,000,00068,900,000,00000000000827166791151031,590,00063650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-04-1068,900,000,00068,900,000,00000000000827166791151031,590,00063650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-04-0569,550,000,00069,550,000,0000000000082716601161021,550,00059650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-04-0470,200,000,00070,200,000,00000000000112716601161021,560,00098650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-04-0370,200,000,00070,200,000,00000000000122816601171021,570,000122650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-04-0271,500,000,00071,500,000,00000000000112716601171021,570,000127650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-04-0171,500,000,00071,500,000,00000000000112716601171021,570,000127650,000,000661,820,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-2971,500,000,00071,500,000,0000000000000166791161021,580,000133650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-2872,800,000,00072,800,000,000000000000016601161021,590,000131650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-2772,800,000,00072,800,000,000000000000016601161021,590,000145650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-2672,800,000,00072,800,000,000000000000016601161021,620,000159650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-2572,800,000,00072,800,000,0000000000000166791161021,620,000159650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-2272,150,000,00072,150,000,000000000000016601161021,650,000158650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-2172,800,000,00072,800,000,0000000000000166791161021,650,000158650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-1472,150,000,00072,150,000,000000000000016601151011,630,000158650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-1372,150,000,00072,150,000,000000000000016601151011,610,000158650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-1172,150,000,00072,150,000,0000000000000166791151011,570,000158650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-0872,150,000,00072,150,000,0000000000000166791151011,590,000151650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-0574,750,000,00074,750,000,000000000000016601131011,620,000213650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-0474,750,000,00074,750,000,0000000000000166791131011,620,000213650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-03-0174,750,000,00074,750,000,000000000000016601131011,590,000316650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-02-2872,800,000,00072,800,000,000000000000016601121011,600,000733650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-02-2774,750,000,00074,750,000,000000000000016601121011,630,0001,290,000650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk2024-02-2673,450,000,00073,450,000,0000000000092816601121011,630,0001,290,000650,000,000662,380,000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk (FOOD.JK)2024-02-2373,450,000,00073,450,000,000000000000016601121011,820,0003,150,000650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk (FOOD.JK)2024-02-2273,450,000,00073,450,000,0000000000000166791121011,820,0003,150,000650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000
FOODPT Sentra Food Indonesia Tbk (FOOD.JK)2024-02-2174,750,000,00074,750,000,0000000000000166791121012,350,0005,330,000650,000,0000150,000,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-16-35-15-5679,740,000,000123-60-15,890,000,000-13,060,000,000-19015,260,000,000232,210,000,0007133-19,330,000,000-24,630,000,000


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
2024-03-0515:49:00113113113113100
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
2024-03-0515:38:001131131131131,000
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
2024-03-0515:48:00113113113113100
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:001131131131131,000
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
2024-03-0515:14:191131131131130
2024-03-0515:14:0011311311311310,000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
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
2024-03-0515:35:001131131131131,000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:14:191131131131130
2024-03-0515:10:0011311311311310,000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0011411411411414,100
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
2024-03-0513:54:451141141141140
2024-03-0513:50:00114114114114100
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:001131131131131,000
2024-03-0515:15:0000000
2024-03-0515:14:191131131131130
2024-03-0515:00:0011311311311310,000
2024-03-0514:45:0011411411411414,100
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:54:451141141141140
2024-03-0513:45:00114114114114100
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
2024-03-0511:00:221121121121120
2024-03-0511:00:001121121121120
2024-03-0510:58:491121121121120
2024-03-0510:45:0011311311211215,300
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:001121121121128,300
2024-03-0509:57:101121121121120
2024-03-0509:45:001131131121121,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001131131131131,000
2024-03-0515:14:191131131131130
2024-03-0515:00:0011311311311310,000
2024-03-0514:30:0011411411411414,100
2024-03-0514:00:0000000
2024-03-0513:54:451141141141140
2024-03-0513:30:00114114114114100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:221121121121120
2024-03-0511:00:001121121121120
2024-03-0510:58:491121121121120
2024-03-0510:30:0011311311211215,300
2024-03-0510:00:001121121121128,300
2024-03-0509:57:101121121121120
2024-03-0509:30:0011211311211211,500
2024-03-0509:23:361131131131130
2024-03-0509:00:0011411411211310,100
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:391131131131130
2024-03-0414:30:00113113113113300
2024-03-0414:00:0000000
2024-03-0413:46:191131131131130
2024-03-0413:30:011151151151150
2024-03-0413:30:001141151131138,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:14:191131131131130
2024-03-0515:00:0011311311311311,000
2024-03-0514:00:0011411411411414,100
2024-03-0513:54:451141141141140
2024-03-0513:00:00114114114114100
2024-03-0512:00:0000000
2024-03-0511:00:221121121121120
2024-03-0511:00:001121121121120
2024-03-0510:58:491121121121120
2024-03-0510:00:0011211311211223,600
2024-03-0509:57:101121121121120
2024-03-0509:23:361131131131130
2024-03-0509:00:001141141121120
2024-03-0415:00:0000000
2024-03-0414:30:391131131131130
2024-03-0414:00:00113113113113300
2024-03-0413:46:191131131131130
2024-03-0413:30:011151151151150
2024-03-0413:00:001141151131138,700
2024-03-0412:00:0000000
2024-03-0411:43:451141141141140
2024-03-0411:01:151141141141140
2024-03-0411:00:001141141131149,000
2024-03-0410:05:161141141141140
2024-03-0410:00:0011411411411437,000
2024-03-0409:19:011151151151150
2024-03-0409:00:001151161151150
2024-03-0116:00:001151151151150
2024-03-0115:11:201151151151150
2024-03-0115:00:00115115115115200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001131131131130
2024-05-0815:00:0011411411311317,000
2024-05-0814:58:021131131131130
2024-05-0814:14:351121121121120
2024-05-0813:30:001141161121131,091,400
2024-05-0812:00:0000000
2024-05-0811:51:501131131131130
2024-05-0811:28:121121121121120
2024-05-0811:01:241131131131130
2024-05-0810:30:00114114108113618,300
2024-05-0810:08:011181181181180
2024-05-0809:26:231171171171170
2024-05-0809:00:00119119113113722,200
2024-05-0716:00:0000000
2024-05-0715:16:171171171171170
2024-05-0715:00:00119119117117522,300
2024-05-0714:21:151181181181180
2024-05-0713:30:00118120118120372,500
2024-05-0712:00:0000000
2024-05-0711:59:201181181181180
2024-05-0711:49:421141141141140
2024-05-0710:52:131191191191190
2024-05-0710:30:001181191131182,293,400
2024-05-0710:05:071191191191190
2024-05-0709:31:351131131131130
2024-05-0709:00:001191191121181,317,700
2024-05-0616:00:0000000
2024-05-0615:06:451201201201200
2024-05-0615:00:00120120119120107,600
2024-05-0614:38:401211211211210

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001191191081132,435,900
2024-05-0709:00:001191201121174,490,100
2024-05-0609:00:00122125114120723,400
2024-05-0309:00:00121126120122696,000
2024-05-0209:00:00121125119123467,200
2024-04-3009:00:00125125119122739,300
2024-04-2909:00:001481511181234,609,000
2024-04-2609:00:001281491241484,031,300
2024-04-2509:00:00117129117128476,300
2024-04-2409:00:00120124117119487,400
2024-04-2309:00:00113130111120931,200
2024-04-2209:00:00117117113113194,100
2024-04-1909:00:00116120115117614,000
2024-04-1809:00:00106121106117766,300
2024-04-1709:00:0010810810410621,600
2024-04-1609:00:0010711010510817,700
2024-04-0509:00:00109112106106121,000
2024-04-0409:00:0010811110610950,700
2024-04-0309:00:0010810810710778,300
2024-04-0209:00:0011011010810866,500
2024-04-0109:00:00110112105110117,300
2024-03-2809:00:0011211310911037,500
2024-03-2709:00:0011111311011240,900
2024-03-2609:00:0011211211011118,300
2024-03-2509:00:0011311311111140,100
2024-03-2209:00:0011111311011270,500
2024-03-2109:00:0011211311111162,300
2024-03-2009:00:0011311411111261,300
2024-03-1909:00:00115117110113469,600
2024-03-1809:00:00108116108116303,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001191201121174,490,100
2024-05-0609:00:00122125114120723,400
2024-05-0209:00:00121125119123467,200
2024-04-3009:00:00125125119122739,300
2024-04-2909:00:001481511181234,609,000
2024-04-2609:00:001281491241484,031,300
2024-04-2509:00:00117129117128476,300
2024-04-2409:00:00120124117119487,400
2024-04-2309:00:00113130111120931,200
2024-04-2209:00:00117117113113194,100
2024-04-1909:00:00116120115117614,000
2024-04-1809:00:00106121106117766,300
2024-04-1709:00:0010810810410621,600
2024-04-1609:00:0010711010510817,700
2024-04-0509:00:00109112106106121,000
2024-04-0409:00:0010811110610950,700
2024-04-0309:00:0010810810710778,300
2024-04-0209:00:0011011010810866,500
2024-04-0109:00:00110112105110117,300
2024-03-2809:00:0011211310911037,500
2024-03-2709:00:0011111311011240,900
2024-03-2609:00:0011211211011118,300
2024-03-2509:00:0011311311111140,100
2024-03-2209:00:0011111311011270,500
2024-03-2109:00:0011211311111162,300
2024-03-2009:00:0011311411111261,300
2024-03-1909:00:00115117110113469,600
2024-03-1809:00:00108116108116303,700
2024-03-1509:00:00111113109109164,300
2024-03-1409:00:0011111510811195,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00122125114120723,400
2024-04-2800:00:001481511181226,511,500
2024-04-2100:00:001171491111486,120,300
2024-04-1400:00:001071211041171,419,600
2024-04-0700:00:001061061061060
2024-03-3100:00:00110112105106433,800
2024-03-2400:00:00113113109110136,800
2024-03-1700:00:00108117108112967,400
2024-03-1000:00:00111115108109346,200
2024-03-0300:00:00115116105111470,000
2024-02-2500:00:001131211111151,108,800
2024-02-1800:00:001151181111131,021,200
2024-02-1100:00:001181231011156,097,400
2024-02-0400:00:0013213211111624,527,900
2024-01-2800:00:0012015310413537,271,600
2024-01-2100:00:00122130851259,479,700
2024-01-1400:00:001121331041226,137,500
2024-01-0700:00:001021131001131,450,700
2023-12-3100:00:001031121001122,255,400
2023-12-2400:00:00100110991031,111,900
2023-12-1700:00:0010110599100416,300
2023-12-1000:00:001171171001011,089,800
2023-12-0300:00:001161231091141,859,400
2023-11-2600:00:001231311151173,576,200
2023-11-1900:00:0011916610712250,463,900
2023-11-1200:00:001021309911911,222,700
2023-11-0500:00:0092113911028,131,800
2023-10-2900:00:0090106889224,119,700
2023-10-2200:00:0088107868819,867,400
2023-10-1500:00:0092105838724,029,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0011015110412213,322,000
2024-02-2900:00:001161171051101,955,200
2024-01-3100:00:0013515310111562,986,900
2023-12-3100:00:001031408514026,328,500
2023-11-3000:00:00119123991034,657,800
2023-10-3100:00:00901668811875,930,200
2023-09-3000:00:0091107838965,739,800
2023-08-3100:00:009710089913,354,200
2023-07-3100:00:0090111889710,458,700
2023-06-3000:00:008510283897,862,000
2023-05-3100:00:0099103799010,063,700
2023-04-3000:00:00112120939917,574,100
2023-03-3100:00:00112115112112444,300
2023-02-2800:00:00971019798500,000
2023-01-3100:00:00104107104104192,300
2022-12-3100:00:001131159710614,684,400
2022-11-3000:00:0012415511111173,093,300
2022-10-3100:00:00120155109127104,613,900
2022-09-3000:00:0010714110012096,587,100
2022-08-3100:00:0010813110510718,916,100
2022-07-3100:00:001101181021094,318,600
2022-06-3000:00:001051349511223,706,200
2022-05-3100:00:001061109510513,342,200
2022-04-3000:00:0010913510210647,831,800
2022-03-3100:00:0012312510710932,719,000
2022-02-2800:00:0012813611612434,770,200
2022-01-3100:00:0013313412012823,819,400
2021-12-3100:00:0013114912013326,571,300
2021-11-3000:00:0012014210913362,458,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0011015110412213,322,000
2024-02-2900:00:001161171051101,955,200
2024-01-3100:00:0013515310112278,264,100
2023-12-3100:00:001031538511091,270,600
2023-11-3000:00:001191538511593,973,200
2023-10-3100:00:009016685140106,916,500
2023-09-3000:00:009116683103146,327,800
2023-08-3100:00:009716683118145,024,200
2023-07-3100:00:0090111838979,552,700
2023-06-3000:00:0085111839121,674,900
2023-05-3100:00:0099111799728,384,400
2023-04-3000:00:0099103798917,925,700
2023-03-3100:00:00112120799027,637,800
2023-02-2800:00:0099120939929,060,800
2023-01-3100:00:001041209411230,236,200
2022-10-3100:00:0012015597106192,391,600
2022-07-3100:00:00110141100120119,821,800
2022-04-3000:00:001091359511284,880,200
2022-01-3100:00:0013313610710991,308,600
2021-10-3100:00:00112149108133383,311,100
2021-07-3100:00:009713983119948,313,900
2021-04-3000:00:001261269797287,727,500
2021-01-3100:00:0010214695126511,721,600



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