for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BIMAPT Primarindo Asia Infrastructure Tbk.
AXIOPT Tera Data Indonusa Tbk
DPNSPT Duta Pertiwi Nusantara Tbk
BAIK PT Bersama Mencapai Puncak Tbk.
CLEOPT Sariguna Primatirta 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


FPNI - PT Lotte Chemical Titan Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT Lotte Chemical Titan Tbk, together with its subsidiaries, engages in the production and distribution of polyethylene products in Indonesia. The company produces linear low density polyethylene resins used in film, wire and cable, rotational molding, and others extrusion applications; high density polyethylene resins used in injection and blow molding, extrusion, and film applications; low density polyethylene with applications, including food packaging films, heavy duty bags, injection molded articles and container lids; and polypropylene homopolymers, and polypropylene random and impact copolymers, as well as BOPP films. It also involved in the trading and importation of polyethylene and polypropylene, as well as trading of rubber and plastics in basic form. The company was formerly known as P.T. Titan Kimia Nusantara Tbk and changed its name to PT Lotte Chemical Titan Tbk in April 2013. PT Lotte Chemical Titan Tbk was incorporated in 1987 and is headquartered in Jakarta, Indonesia. PT Lotte Chemical Titan Tbk operates as a subsidiary of Lotte Chemical Titan International Sendirian Berhad
Stock CodeCompany Name
POLYPT Asia Pacific Fibers Tbk
SMLESinergi Multi Lestarindo Tbk.
MDKIPT Emdeki Utama Tbk
TDPMPT Tridomain Performance Materials Tbk
DPNSPT Duta Pertiwi Nusantara Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1007,063
40002Enterprise Value4574,073,290,359665,208,836,688757,072,469,025
14010Ps Ratio7000
14008Pe Ratio11332135
40001Market Cap23979,688,864,0001,096,583,558,0001,213,478,252,000
14012Pb Ratio27111
102Enterprises Value E B I T D A Ratio34175,526101,570,690

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio1000007,063
40002Enterprise Value4574,073,290,359665,208,836,688855,838,409,138606,923,777,934542,243,425,369757,072,469,025
14010Ps Ratio7000000
14008Pe Ratio11332127432735
40001Market Cap23979,688,864,0001,096,583,558,0001,180,079,768,0001,074,317,902,0001,135,548,456,0001,213,478,252,000
14012Pb Ratio27111111
102Enterprises Value E B I T D A Ratio34175,526101518101,570,690

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0-1,104,000-4,416,0003,239,00012,325,000-7,724,000
20091Net Income0-399,000-3,318,0002,892,0009,550,000-4,940,000
29004Basic E P S000000
20190E B I T D A0-547,000-4,278,0003,765,00012,852,000-7,150,000
20046Gross Profit06,433,000-2,839,00014,490,00023,595,0001,943,000
29009Diluted E P S000000
20136Pretax Income0-1,140,000-4,423,0003,147,00012,232,000-7,825,000
20145Tax Provision0-740,000-1,100,000251,0002,668,000-2,880,000
20100Total Revenue0376,213,00086,274,000473,879,000412,096,000309,367,000
20164Total Expenses0381,441,00091,626,000471,556,000402,849,000318,340,000
20013Cost Of Revenue0369,780,00089,113,000459,389,000388,501,000307,424,000
20177Interest Income0922,000258,000861,000850,00076,000
20057Interest Expense036,0007,00092,00093,000101,000
20109Operating Income0-5,228,000-5,352,0002,323,0009,247,000-8,973,000
20316Normalized Income0-399,000-3,318,0002,892,0009,550,000-4,940,000
20108Operating Expense011,661,0002,513,00012,167,00014,348,00010,916,000
20112Operating Revenue0376,213,00086,274,000473,879,000412,096,000309,367,000
20087Minority Interests01,0005,000-4,000-14,0005,000
20418Tax Rate For Calcs000000
20095Net Interest Income0886,000251,000769,000757,000-25,000
29010Basic Average Shares05,566,414,00005,566,414,0005,566,414,0005,566,414,000
20287Rent And Landing Fees083,000086,00080,00087,000
29011Diluted Average Shares05,566,414,00005,566,414,0005,566,414,0005,566,414,000
20420Normalized E B I T D A0-547,000-4,278,0003,765,00012,852,000-7,150,000
20315Reconciled Depreciation0557,000138,000526,000527,000574,000
20312Other Operating Expenses000000
20440Rent Expense Supplemental083,000086,00080,00087,000
20314Reconciled Cost Of Revenue0369,780,00089,113,000459,389,000388,501,000307,424,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0557,000138,000526,000527,000574,000
20075Interest Income Non Operating0922,000258,000861,000850,00076,000
20158Selling And Marketing Expense06,601,0001,416,0007,420,0009,123,0005,961,000
20064Interest Expense Non Operating036,0007,00092,00093,000101,000
20093Net Income Common Stockholders0-399,000-3,318,0002,892,0009,550,000-4,940,000
20094Net Income Continuous Operations0-400,000-3,323,0002,896,0009,564,000-4,945,000
20045General And Administrative Expense01,088,000-100,0001,155,000811,000852,000
20159Selling General And Administration07,689,0001,316,0008,575,0009,934,0006,813,000
20412Other Non Operating Income Expenses02,479,000608,0002,200,0001,988,000920,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-399,000-3,318,0002,892,0009,550,000-4,940,000
20077Net Non Operating Interest Income Expense0886,000251,000769,000757,000-25,000
20346Net Income Including Noncontrolling Interests0-400,000-3,323,0002,896,0009,564,000-4,945,000
20019Depreciation And Amortization In Income Statement0557,000138,000526,000527,000574,000
20309Net Income From Continuing And Discontinued Operation0-399,000-3,318,0002,892,0009,550,000-4,940,000
20331Net Income From Continuing Operation Net Minority Interest0-399,000-3,318,0002,892,0009,550,000-4,940,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0-1,104,000-4,416,0002,045,000-1,498,0002,765,0003,239,00012,325,000-7,724,000
20091Net Income0-399,000-3,318,0001,746,000-1,079,0002,252,0002,892,0009,550,000-4,940,000
29004Basic E P S000000000
20190E B I T D A0-547,000-4,278,0002,185,000-1,359,0002,905,0003,765,00012,852,000-7,150,000
20046Gross Profit06,433,000-2,839,0004,435,000562,0004,275,00014,490,00023,595,0001,943,000
29009Diluted E P S000000000
20136Pretax Income0-1,140,000-4,423,0002,037,000-1,508,0002,754,0003,147,00012,232,000-7,825,000
20145Tax Provision0-740,000-1,100,000289,000-428,000499,000251,0002,668,000-2,880,000
20100Total Revenue0376,213,00086,274,00088,835,00090,405,000110,699,000473,879,000412,096,000309,367,000
20164Total Expenses0381,441,00091,626,00087,412,00092,733,000109,670,000471,556,000402,849,000318,340,000
20013Cost Of Revenue0369,780,00089,113,00084,400,00089,843,000106,424,000459,389,000388,501,000307,424,000
20177Interest Income0922,000258,000218,000203,000243,000861,000850,00076,000
20057Interest Expense036,0007,0008,00010,00011,00092,00093,000101,000
20109Operating Income0-5,228,000-5,352,0001,423,000-2,328,0001,029,0002,323,0009,247,000-8,973,000
20316Normalized Income0-399,000-3,318,0001,746,000-1,079,0002,252,0002,892,0009,550,000-4,940,000
20108Operating Expense011,661,0002,513,0003,012,0002,890,0003,246,00012,167,00014,348,00010,916,000
20112Operating Revenue0376,213,00086,274,00088,835,00090,405,000110,699,000473,879,000412,096,000309,367,000
20087Minority Interests01,0005,000-2,0001,000-3,000-4,000-14,0005,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0886,000251,000210,000193,000232,000769,000757,000-25,000
29010Basic Average Shares05,566,414,00005,566,414,00005,566,414,0005,566,414,0005,566,414,0005,566,414,000
20287Rent And Landing Fees083,000020,00022,00020,00086,00080,00087,000
29011Diluted Average Shares05,566,414,00005,566,414,00005,566,414,0005,566,414,0005,566,414,0005,566,414,000
20420Normalized E B I T D A0-547,000-4,278,0002,185,000-1,359,0002,905,0003,765,00012,852,000-7,150,000
20315Reconciled Depreciation0557,000138,000140,000139,000140,000526,000527,000574,000
20312Other Operating Expenses00014,00011,00014,000000
20440Rent Expense Supplemental083,000020,00022,00020,00086,00080,00087,000
20314Reconciled Cost Of Revenue0369,780,00089,113,00084,400,00089,843,000106,424,000459,389,000388,501,000307,424,000
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement0557,000138,000140,000139,000140,000526,000527,000574,000
20075Interest Income Non Operating0922,000258,000218,000203,000243,000861,000850,00076,000
20158Selling And Marketing Expense06,601,0001,416,0001,571,0001,599,0002,015,0007,420,0009,123,0005,961,000
20064Interest Expense Non Operating036,0007,0008,00010,00011,00092,00093,000101,000
20093Net Income Common Stockholders0-399,000-3,318,0001,746,000-1,079,0002,252,0002,892,0009,550,000-4,940,000
20094Net Income Continuous Operations0-400,000-3,323,0001,748,000-1,080,0002,255,0002,896,0009,564,000-4,945,000
20045General And Administrative Expense01,088,000-100,000468,000380,000340,0001,155,000811,000852,000
20159Selling General And Administration07,689,0001,316,0002,039,0001,979,0002,355,0008,575,0009,934,0006,813,000
20412Other Non Operating Income Expenses02,479,000608,000624,000597,000650,0002,200,0001,988,000920,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-399,000-3,318,0001,746,000-1,079,0002,252,0002,892,0009,550,000-4,940,000
20077Net Non Operating Interest Income Expense0886,000251,000210,000193,000232,000769,000757,000-25,000
20346Net Income Including Noncontrolling Interests0-400,000-3,323,0001,748,000-1,080,0002,255,0002,896,0009,564,000-4,945,000
20019Depreciation And Amortization In Income Statement0557,000138,000140,000139,000140,000526,000527,000574,000
20309Net Income From Continuing And Discontinued Operation0-399,000-3,318,0001,746,000-1,079,0002,252,0002,892,0009,550,000-4,940,000
20331Net Income From Continuing Operation Net Minority Interest0-399,000-3,318,0001,746,000-1,079,0002,252,0002,892,0009,550,000-4,940,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill000000
23165Payables0063,680,00073,738,00055,182,00038,910,000
23139Net P P E0058,823,00051,116,00053,190,00061,020,000
23351Properties000000
23386Total Debt00485,000245,000518,000838,000
23100Gross P P E00437,355,000424,103,000420,995,000417,996,000
23038Common Stock00163,838,000163,838,000163,838,000163,838,000
23532Share Issued005,566,414,0005,566,414,0005,566,414,0005,566,414,000
23220Total Assets00182,670,000192,224,000183,022,000149,377,000
23027Capital Stock00163,838,000163,838,000163,838,000163,838,000
23382Other Payable002,043,0001,591,0001,649,0001,146,000
23028Cash Financial002,874,0007,116,0006,085,0004,823,000
23179Prepaid Assets004,388,0004,029,0005,576,0008,635,000
23385Working Capital0025,061,00040,468,00046,291,00026,399,000
23000Accounts Payable0061,545,00072,002,00053,244,00037,700,000
23029Cash Equivalents0022,883,00024,109,00032,326,0000
23245Invested Capital00106,839,000107,338,000104,485,00095,028,000
23340Other Properties000053,190,0000
23132Minority Interest00150,000151,000147,000134,000
23342Other Receivables002,124,000724,0002,148,000159,000
23204Retained Earnings00-103,019,000-102,520,000-105,373,000-114,830,000
23217Total Tax Payable0092,000145,000289,00064,000
23001Accounts Receivable0012,654,00014,475,00016,469,00013,185,000
23280Common Stock Equity00106,839,000107,338,000104,485,00095,028,000
23403Net Tangible Assets00106,752,000107,179,000104,247,00094,754,000
23215Stockholders Equity00106,839,000107,338,000104,485,00095,028,000
23383Tangible Book Value00106,752,000107,179,000104,247,00094,754,000
23374Total Capitalization00106,839,000107,338,000104,485,00095,028,000
23312Land And Improvements0013,320,00013,320,00015,305,00015,305,000
23393Ordinary Shares Number005,566,414,0005,566,414,0005,566,414,0005,566,414,000
23155Other Intangible Assets0087,000159,000238,000274,000
23008Accumulated Depreciation00-378,532,000-372,987,000-367,805,000-356,976,000
23282Construction In Progress0012,534,0006,159,0006,453,0005,700,000
23380Capital Lease Obligations00485,000245,000518,000838,000
23030Cash And Cash Equivalents0025,757,00031,225,00038,411,0004,823,000
23012Additional Paid In Capital0045,880,00045,880,00045,880,00045,880,000
23275Buildings And Improvements0028,745,00027,652,00027,073,00026,695,000
23163Other Short Term Investments0008,500,00000
23319Machinery Furniture Equipment00382,756,000376,972,000372,164,000370,296,000
23048Current Capital Lease Obligation0077,000218,000240,000327,000
23127Long Term Capital Lease Obligation00408,00027,000278,000511,000
23098Goodwill And Other Intangible Assets0087,000159,000238,000274,000
23261Total Equity Gross Minority Interest00106,989,000107,489,000104,632,00095,162,000
23067Non Current Deferred Taxes Liabilities00974,0001,757,0002,140,0003,750,000
23259Total Liabilities Net Minority Interest0075,681,00084,735,00078,390,00054,215,000
23046Current Debt And Capital Lease Obligation0077,000218,000240,000327,000
23124Long Term Debt And Capital Lease Obligation00408,00027,000278,000511,000
23344Non Current Pension And Other Postretirement Benefit Plans004,622,0004,105,0005,105,0004,790,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill000000000
23165Payables0063,680,00032,717,00042,839,00055,365,00073,738,00055,182,00038,910,000
23139Net P P E0058,823,00052,277,00050,285,00050,945,00051,116,00053,190,00061,020,000
23351Properties000000000
23386Total Debt00485,00062,000128,000192,000245,000518,000838,000
23100Gross P P E00437,355,000429,410,000426,036,000425,314,000424,103,000420,995,000417,996,000
23038Common Stock00163,838,000163,838,000163,838,000163,838,000163,838,000163,838,000163,838,000
23532Share Issued005,566,414,0005,566,414,0005,566,414,0005,566,414,0005,566,414,0005,566,414,0005,566,414,000
23220Total Assets00182,670,000152,674,000166,674,000180,836,000192,224,000183,022,000149,377,000
23027Capital Stock00163,838,000163,838,000163,838,000163,838,000163,838,000163,838,000163,838,000
23382Other Payable002,043,0001,590,0001,333,0001,114,0001,591,0001,649,0001,146,000
23028Cash Financial002,874,0003,321,0003,082,0003,371,0007,116,0006,085,0004,823,000
23179Prepaid Assets004,388,00010,813,0008,880,0002,970,0004,029,0005,576,0008,635,000
23385Working Capital0025,061,00043,095,00043,451,00042,999,00040,468,00046,291,00026,399,000
23000Accounts Payable0061,545,00031,036,00041,431,00054,130,00072,002,00053,244,00037,700,000
23029Cash Equivalents0022,883,00024,776,00017,981,00027,991,00024,109,00032,326,0000
23245Invested Capital00106,839,000110,257,000108,511,000109,590,000107,338,000104,485,00095,028,000
23340Other Properties000000053,190,0000
23132Minority Interest00150,000155,000153,000154,000151,000147,000134,000
23342Other Receivables002,124,0001,539,0001,709,000222,000724,0002,148,000159,000
23204Retained Earnings00-103,019,000-99,601,000-101,347,000-100,268,000-102,520,000-105,373,000-114,830,000
23217Total Tax Payable0092,00091,00075,000121,000145,000289,00064,000
23001Accounts Receivable0012,654,0008,742,00014,800,00018,567,00014,475,00016,469,00013,185,000
23280Common Stock Equity00106,839,000110,257,000108,511,000109,590,000107,338,000104,485,00095,028,000
23403Net Tangible Assets00106,752,000110,158,000108,392,000109,451,000107,179,000104,247,00094,754,000
23215Stockholders Equity00106,839,000110,257,000108,511,000109,590,000107,338,000104,485,00095,028,000
23383Tangible Book Value00106,752,000110,158,000108,392,000109,451,000107,179,000104,247,00094,754,000
23374Total Capitalization00106,839,000110,257,000108,511,000109,590,000107,338,000104,485,00095,028,000
23312Land And Improvements0013,320,00013,320,00013,320,00013,320,00013,320,00015,305,00015,305,000
23393Ordinary Shares Number005,566,414,0005,566,414,0005,566,414,0005,566,414,0005,566,414,0005,566,414,0005,566,414,000
23155Other Intangible Assets0087,00099,000119,000139,000159,000238,000274,000
23008Accumulated Depreciation00-378,532,000-377,133,000-375,751,000-374,369,000-372,987,000-367,805,000-356,976,000
23282Construction In Progress0012,534,00011,296,0007,922,0007,232,0006,159,0006,453,0005,700,000
23380Capital Lease Obligations00485,00062,000128,000192,000245,000518,000838,000
23030Cash And Cash Equivalents0025,757,00028,097,00021,063,00031,362,00031,225,00038,411,0004,823,000
23012Additional Paid In Capital0045,880,00045,880,00045,880,00045,880,00045,880,00045,880,00045,880,000
23275Buildings And Improvements0028,745,00027,667,00027,667,00027,666,00027,652,00027,073,00026,695,000
23163Other Short Term Investments0000008,500,00000
23319Machinery Furniture Equipment00382,756,000377,127,000377,127,000377,096,000376,972,000372,164,000370,296,000
23048Current Capital Lease Obligation0077,00062,000128,000192,000218,000240,000327,000
23127Long Term Capital Lease Obligation00408,00000027,000278,000511,000
23098Goodwill And Other Intangible Assets0087,00099,000119,000139,000159,000238,000274,000
23261Total Equity Gross Minority Interest00106,989,000110,412,000108,664,000109,744,000107,489,000104,632,00095,162,000
23067Non Current Deferred Taxes Liabilities00974,0001,157,0001,319,0001,527,0001,757,0002,140,0003,750,000
23259Total Liabilities Net Minority Interest0075,681,00042,262,00058,010,00071,092,00084,735,00078,390,00054,215,000
23046Current Debt And Capital Lease Obligation0077,00062,000128,000192,000218,000240,000327,000
23124Long Term Debt And Capital Lease Obligation00408,00000027,000278,000511,000
23344Non Current Pension And Other Postretirement Benefit Plans004,622,0004,674,0004,652,0004,464,0004,105,0005,105,0004,790,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E05,0005,000008,000
26185Free Cash Flow0-11,645,000-435,000-336,00035,852,000-498,000
26027Changes In Cash0-5,468,000-2,340,000-7,186,00033,588,0001,693,000
26016End Cash Position025,757,00025,757,00031,225,00038,411,0004,823,000
26112Purchase Of P P E0-12,841,000-7,534,000-5,093,000-3,038,000-4,466,000
26005Capital Expenditure0-12,841,000-7,534,000-5,093,000-3,038,000-4,466,000
26012Financing Cash Flow0-2,328,000-1,910,0001,650,000-2,264,0002,183,000
26013Investing Cash Flow0-4,336,000-7,529,000-13,593,000-3,038,000-4,458,000
26110Purchase Of Investment000-8,500,00000
26015Beginning Cash Position031,225,00028,097,00038,411,0004,823,0003,130,000
26223Classesof Cash Payments0-372,081,000-74,276,000-457,758,000-381,149,000-301,815,000
26164Net Other Financing Charges0-1,978,000-1,560,0001,964,000-1,902,0002,523,000
26119Net P P E Purchase And Sale0-12,836,000-7,529,000-5,093,000-3,038,000-4,458,000
26226Paymentson Behalfof Employees0-5,885,000-4,531,000-5,989,000-5,817,000-5,521,000
26118Net Investment Purchase And Sale08,500,0000-8,500,00000
26228Other Cash Paymentsfrom Operating Activities0-5,649,0004,710,000-13,578,000-7,666,000-7,420,000
26220Cash Flowsfromusedin Operating Activities Direct01,196,0007,099,0004,757,00038,890,0003,968,000
26221Classesof Cash Receiptsfrom Operating Activities0378,618,00083,168,000467,424,000416,485,000307,719,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E05,0005,000000008,000
26185Free Cash Flow0-11,645,000-435,0007,188,000-10,223,000-8,175,000-336,00035,852,000-498,000
26027Changes In Cash0-5,468,000-2,340,0007,034,000-1,799,000-8,363,000-7,186,00033,588,0001,693,000
26016End Cash Position025,757,00025,757,00028,097,00021,063,00031,362,00031,225,00038,411,0004,823,000
26112Purchase Of P P E0-12,841,000-7,534,000-3,374,000-722,000-1,211,000-5,093,000-3,038,000-4,466,000
26005Capital Expenditure0-12,841,000-7,534,000-3,374,000-722,000-1,211,000-5,093,000-3,038,000-4,466,000
26012Financing Cash Flow0-2,328,000-1,910,000-154,000-76,000-188,0001,650,000-2,264,0002,183,000
26013Investing Cash Flow0-4,336,000-7,529,000-3,374,0007,778,000-1,211,000-13,593,000-3,038,000-4,458,000
26110Purchase Of Investment000000-8,500,00000
26015Beginning Cash Position031,225,00028,097,00021,063,00031,362,00039,725,00038,411,0004,823,0003,130,000
26223Classesof Cash Payments0-372,081,000-74,276,000-80,148,000-102,141,000-115,516,000-457,758,000-381,149,000-301,815,000
26164Net Other Financing Charges0-1,978,000-1,560,000-154,000-76,000-188,0001,964,000-1,902,0002,523,000
26119Net P P E Purchase And Sale0-12,836,000-7,529,000-3,374,000-722,000-1,211,000-5,093,000-3,038,000-4,458,000
26226Paymentson Behalfof Employees0-5,885,000-4,531,000288,000-128,000-1,514,000-5,989,000-5,817,000-5,521,000
26118Net Investment Purchase And Sale08,500,0000000-8,500,00000
26228Other Cash Paymentsfrom Operating Activities0-5,649,0004,710,000-4,369,000-3,497,000-2,493,000-13,578,000-7,666,000-7,420,000
26220Cash Flowsfromusedin Operating Activities Direct01,196,0007,099,00010,562,000-9,501,000-6,964,0004,757,00038,890,0003,968,000
26221Classesof Cash Receiptsfrom Operating Activities0378,618,00083,168,00091,106,00093,587,000110,757,000467,424,000416,485,000307,719,000

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
FPNIPT Lotte Chemical Titan Tbk2024-04-15At close: 04:13PM WIB183183184185182.00 - 191.00182191177.00 - 246.00177246939,300851,9161,030,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-04-12At close: 04:13PM WIB183183184185182.00 - 191.00182191177.00 - 246.00177246939,300870,7641,041,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-04-11At close: 04:13PM WIB183183184185182.00 - 191.00182191177.00 - 246.00177246939,300889,9451,041,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-04-10At close: 04:13PM WIB183183184185182.00 - 191.00182191177.00 - 246.00177246939,300913,6301,041,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-04-05At close: 04:13PM WIB183183191183182.00 - 191.00182191177.00 - 246.00177246939,300933,6961,041,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-04-04At close: 04:00PM WIB183183183183183.00 - 186.00183186177.00 - 246.00177246299,100944,8821,029,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-04-03At close: 04:13PM WIB185188185183183.00 - 188.00183188177.00 - 246.00177246224,600953,5001,029,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-04-02At close: 04:06PM WIB185188186185183.00 - 190.00183190177.00 - 246.00177246590,300958,9431,041,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-04-01At close: 04:00PM WIB188188186185183.00 - 191.00183191177.00 - 246.00177246430,600980,3221,041,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-29At close: 04:14PM WIB190190188188185.00 - 190.00185190177.00 - 246.00177246253,100980,3221,058,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-28At close: 04:14PM WIB190190188188185.00 - 190.00185190177.00 - 246.00177246253,1001,031,7431,046,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-27At close: 04:00PM WIB19019000187.00 - 192.00187192177.00 - 246.00177246743,6001,031,4251,058,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-26At close: 04:11PM WIB19019000189.00 - 192.00189192177.00 - 246.0017724639,7001,065,7181,058,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-25At close: 03:46PM WIB19019000189.00 - 192.00189192177.00 - 246.00177246189,4001,084,4151,058,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-22At close: 04:06PM WIB192194190192190.00 - 194.00190194177.00 - 246.00177246441,3001,095,9001,058,000,000,00020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-21At close: 04:11PM WIB1850000.0000 - 0.000000001,090,030020-1N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-14As of 01:55PM WIB. Market open.186186184186183.00 - 186.00183186177.00 - 246.00177246380,8001,210,5731,030,000,000,0002209N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-13At close: 04:00PM WIB188187186187186.00 - 189.00186189177.00 - 246.001772461,260,8001,225,4711,035,000,000,0002209N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-11At close: 04:14PM WIB189188187189186.00 - 188.00186188177.00 - 246.00177246375,3001,298,0681,046,000,000,0000209N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-08At close: 04:14PM WIB189188187189186.00 - 188.00186188177.00 - 246.00177246375,3001,388,8811,046,000,000,0002209N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-05At close: 04:12PM WIB191190184185183.00 - 191.00183191177.00 - 246.001772463,529,0003,046,6511,030,000,000,0002209N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-04At close: 04:12PM WIB191191191192190.00 - 193.00190193177.00 - 246.00177246701,9003,064,1271,063,000,000,0002209N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-03-01At close: 04:03PM WIB192192192193191.00 - 194.00191194177.00 - 246.00177246966,8003,073,5151,063,000,000,0002209N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-02-28At close: 03:47PM WIB194194192193191.00 - 194.00191194177.00 - 246.00177246123,0003,159,4001,074,000,000,0002219N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-02-27At close: 04:00PM WIB193193193194191.00 - 194.00191194177.00 - 246.00177246926,4003,149,2201,080,000,000,0002219N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-02-26At close: 04:03PM WIB193193191193191.00 - 194.00191194177.00 - 246.00177246180,0003,156,8671,074,000,000,0002219N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk2024-02-23At close: 04:07PM WIB193194191193191.00 - 194.00191194177.00 - 246.00177246275,5003,168,9401,074,000,000,0002219N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk (FPNI.JK)2024-02-22At close: 04:02PM WIB191193191193191.00 - 196.00191196177.00 - 246.00177246458,7003,248,9491,074,000,000,0002219N/AN/A (N/A)00Dec 14, 20070
FPNIPT Lotte Chemical Titan Tbk (FPNI.JK)2024-02-21At close: 04:02PM WIB192191190194190.00 - 193.00190193177.00 - 246.00177246433,6003,285,7381,063,000,000,0002209N/AN/A (N/A)00Dec 14, 20070

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)
FPNIPT Lotte Chemical Titan Tbk2024-04-151,030,000,000,000626,750,000,0003300012-1,150,0002002461771901988714975,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-04-121,030,000,000,000626,750,000,0003300012-1,150,0002002461771901988904975,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-04-111,030,000,000,000626,750,000,0003300012-1,150,0002002461771901989144975,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-04-101,030,000,000,000626,750,000,0003300012-1,150,0002002461771901989144975,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-04-051,020,000,000,000615,150,000,0003300012-1,120,00020024601911989456565,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-04-041,030,000,000,000628,920,000,0003300012-1,150,00020024601911989546495,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-04-031,030,000,000,000628,920,000,0003300012-1,150,00020024601911989596405,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-04-021,030,000,000,000628,190,000,0003300012-1,150,00020024601921989806865,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-04-011,050,000,000,000646,130,000,0003300012-1,180,00020024601921989806865,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-291,050,000,000,000646,130,000,0003300012-1,180,0002002461771921981,030,0007785,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-281,060,000,000,000658,020,000,0003300012-1,200,00020024601921981,030,0008065,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-271,060,000,000,000657,790,000,0003300012-1,200,00020024601921981,070,0008965,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-261,060,000,000,000660,090,000,0003300012-1,210,00020024601921981,080,0001,010,0005,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-251,060,000,000,000660,820,000,0003300012-1,210,0002002461771921981,080,0001,010,0005,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-221,070,000,000,000671,170,000,0003300012-1,230,00020024601931991,090,0008525,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-211,030,000,000,000631,320,000,0003300012-1,150,0002002461771931991,090,0008525,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-399-1025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-141,040,000,000,000599,910,000,000200001214220024601941991,230,0001,100,0005,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-3999025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-131,050,000,000,000606,840,000,000200001214420024601941991,280,0009945,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2023Dec 31, 20230-6-20376,210,0000-200268-3999025,760,00004850101,200,000-8,750,000
FPNIPT Lotte Chemical Titan Tbk2024-03-111,050,000,000,000606,840,000,00020000121442002461771941991,370,0009945,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk2024-03-081,050,000,000,000610,070,000,00020000121452002461771951991,390,0009845,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk2024-03-051,060,000,000,000621,630,000,000200001214820024601961993,060,0006435,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk2024-03-041,060,000,000,000621,630,000,00020000121482002461771961993,060,0006435,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk2024-03-011,070,000,000,000629,530,000,000200001214920024601961993,130,0005325,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk2024-02-281,080,000,000,000642,510,000,000210001215320024601961993,160,0005775,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk2024-02-271,070,000,000,000636,960,000,000210001215120024601962003,160,0006255,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk2024-02-261,070,000,000,000634,900,000,00021000121512-62824601962003,160,0006255,570,000,0005,600,000,000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk (FPNI.JK)2024-02-231,070,000,000,000634,870,000,000210001215120024601972003,250,0007245,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk (FPNI.JK)2024-02-221,060,000,000,000624,490,000,00020000121482002461771972003,250,0007245,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000
FPNIPT Lotte Chemical Titan Tbk (FPNI.JK)2024-02-211,070,000,000,000629,640,000,00020000121492002461771972003,290,0007485,570,000,0000417,540,00093000000000000N/ADec 14, 2007N/AN/ADec 31, 2022Sep 30, 20231203397,130,0000-2405,500,0003,400,00095628,100,0000620205,340,0005,630,000


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
2024-03-0515:49:0018418418418421,700
2024-03-0515:48:001841841841842,700
2024-03-0515:47:0018518518418410,100
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:001851851851850
2024-03-0515:43:0000000
2024-03-0515:42:00185185185185400
2024-03-0515:41:001851851851854,000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:001851851851852,800
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:461851851851850
2024-03-0515:34:00185185185185400
2024-03-0515:33:001851851851850
2024-03-0515:32:00185185185185400
2024-03-0515:31:0000000

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
2024-03-0515:48:0018418418418424,400
2024-03-0515:46:0018518518418410,100
2024-03-0515:44:001851851851850
2024-03-0515:42:00185185185185400
2024-03-0515:40:001851851851854,000
2024-03-0515:38:001851851851852,800
2024-03-0515:36:0000000
2024-03-0515:34:461851851851850
2024-03-0515:34:00185185185185400
2024-03-0515:32:00185185185185400
2024-03-0515:30:0000000
2024-03-0515:28:001851851851857,700
2024-03-0515:26:0018518518518574,300
2024-03-0515:24:0018518518518510,900
2024-03-0515:22:001851851851850
2024-03-0515:20:001851851851858,500
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0018518618518612,700
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:001851851851850
2024-03-0515:04:0018518518518543,600
2024-03-0515:02:00185185185185133,100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0018518518418412,800
2024-03-0515:40:001851851851854,200
2024-03-0515:35:001851851851852,800
2024-03-0515:34:461851851851850
2024-03-0515:30:00185185185185700
2024-03-0515:25:0018518518518550,700
2024-03-0515:20:0018518518518519,300
2024-03-0515:15:001861861861867,300
2024-03-0515:10:001851851851855,400
2024-03-0515:05:001851851851850
2024-03-0515:00:00186186185185176,900
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:511851851851850
2024-03-0514:40:001851851851853,000
2024-03-0514:35:001861861851858,500
2024-03-0514:30:0018518718518788,200
2024-03-0514:25:00185185185185900
2024-03-0514:20:0018418418418412,000
2024-03-0514:15:0018418418418457,200
2024-03-0514:10:001831831831837,200
2024-03-0514:05:0018318318318348,700
2024-03-0514:00:0018418418418424,500
2024-03-0513:55:0018418418418497,600
2024-03-0513:50:00185185184184152,600
2024-03-0513:45:001841851841857,200
2024-03-0513:40:001861861841844,900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0018518518418412,800
2024-03-0515:34:461851851851850
2024-03-0515:30:001851851851857,700
2024-03-0515:15:0018618618518577,300
2024-03-0515:00:00186186185185182,300
2024-03-0514:45:0000000
2024-03-0514:40:511851851851850
2024-03-0514:30:0018518718518599,700
2024-03-0514:15:0018418518418570,100
2024-03-0514:00:0018418418318380,400
2024-03-0513:45:00184185184184257,400
2024-03-0513:32:191861861861860
2024-03-0513:30:00185186184184650,400
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
2024-03-0511:58:441851851851850
2024-03-0511:49:551851851851850
2024-03-0511:45:0018518518518536,100
2024-03-0511:30:00185185184185210,800
2024-03-0511:15:00185186185186271,500
2024-03-0511:00:0018618618618676,300
2024-03-0510:59:161861861861860
2024-03-0510:45:00186186185186152,300
2024-03-0510:30:00187187186186321,600
2024-03-0510:15:0018818818718791,700
2024-03-0510:08:431881881881880

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:461851851851850
2024-03-0515:30:0018518518418420,500
2024-03-0515:00:00186186185185259,600
2024-03-0514:40:511851851851850
2024-03-0514:30:0018518718518599,700
2024-03-0514:00:00184185183185150,500
2024-03-0513:32:191861861861860
2024-03-0513:30:00185186184184907,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:441851851851850
2024-03-0511:49:551851851851850
2024-03-0511:30:00185185184185246,900
2024-03-0511:00:00186186185186347,800
2024-03-0510:59:161861861861860
2024-03-0510:30:00187187185186473,900
2024-03-0510:08:431881881881880
2024-03-0510:00:00187188187187218,900
2024-03-0509:30:00189189187188456,700
2024-03-0509:20:141891891891890
2024-03-0509:00:00190191187189336,700
2024-03-0415:30:0019119119119110,100
2024-03-0415:00:0000000
2024-03-0414:56:491911911911910
2024-03-0414:30:0019119119119127,100
2024-03-0414:18:541901901901900
2024-03-0414:00:001901901901902,900
2024-03-0413:30:041911911911910
2024-03-0413:30:00191191191191108,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:461851851851850
2024-03-0515:00:00186186184184264,000
2024-03-0514:40:511851851851850
2024-03-0514:00:00184187183185250,200
2024-03-0513:32:191861861861860
2024-03-0513:00:00185186184184907,800
2024-03-0512:00:0000000
2024-03-0511:58:441851851851850
2024-03-0511:49:551851851851850
2024-03-0511:00:00186186184185594,300
2024-03-0510:59:161861861861860
2024-03-0510:08:431881881881880
2024-03-0510:00:00187188185186690,100
2024-03-0509:20:141891891891890
2024-03-0509:00:00190191187188793,400
2024-03-0415:00:0019119119119110,100
2024-03-0414:56:491911911911910
2024-03-0414:18:541901901901900
2024-03-0414:00:0019019119019127,000
2024-03-0413:30:041911911911910
2024-03-0413:00:0019119119119178,900
2024-03-0412:00:0000000
2024-03-0411:57:501911911911910
2024-03-0411:47:001901901901900
2024-03-0411:00:00191191190191368,800
2024-03-0410:37:351911911911910
2024-03-0410:12:471911911911910
2024-03-0410:00:0019119119019138,500
2024-03-0409:18:031911911911910
2024-03-0409:00:001911931901920

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001761761761760
2024-05-0815:46:361731731731730
2024-05-0815:00:00175176173176349,500
2024-05-0814:53:311761761761760
2024-05-0813:54:431751751751750
2024-05-0813:30:00176176175175153,400
2024-05-0812:00:0000000
2024-05-0811:58:101751751751750
2024-05-0811:06:471771771771770
2024-05-0810:35:481761761761760
2024-05-0810:30:0017417717317563,900
2024-05-0809:56:101761761761760
2024-05-0809:00:231791791791790
2024-05-0809:00:001791791701741,302,100
2024-05-0716:00:001791791791790
2024-05-0715:00:0017817917817924,100
2024-05-0714:38:411791791791790
2024-05-0714:03:261781781781780
2024-05-0713:30:0017817917717994,200
2024-05-0712:00:0000000
2024-05-0711:26:081791791791790
2024-05-0710:30:541791791791790
2024-05-0710:30:0017917917817938,400
2024-05-0709:57:571781781781780
2024-05-0709:11:511791791791790
2024-05-0709:00:00179179177178120,900
2024-05-0615:00:00179179177178170,600
2024-05-0613:33:251801801801800
2024-05-0613:30:0018018018018010,000
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001791791701761,849,700
2024-05-0709:00:00179179177179268,600
2024-05-0609:00:00180180177178292,500
2024-05-0309:00:0018218217918094,400
2024-05-0209:00:00181182179180579,800
2024-04-3009:00:00181182179180310,000
2024-04-2909:00:00182182178179473,600
2024-04-2609:00:00181183180182821,100
2024-04-2509:00:00182183179182707,800
2024-04-2409:00:001791871761821,660,300
2024-04-2309:00:00180183178180758,000
2024-04-2209:00:00178181176179344,100
2024-04-1909:00:00182187179179783,200
2024-04-1809:00:00186188180180264,800
2024-04-1709:00:00185191183186679,100
2024-04-1609:00:001851851801832,091,700
2024-04-0509:00:00183191182185939,300
2024-04-0409:00:00183186183183298,500
2024-04-0309:00:00188188183183224,600
2024-04-0209:00:00188190183185590,300
2024-04-0109:00:00188191183185430,600
2024-03-2809:00:00190190185188253,100
2024-03-2709:00:00190192187190743,600
2024-03-2609:00:0019219218919039,700
2024-03-2509:00:00192192189190189,400
2024-03-2209:00:00194194190190441,300
2024-03-2109:00:001831951831922,590,200
2024-03-2009:00:001901901791851,058,100
2024-03-1909:00:00188190187190158,300
2024-03-1809:00:00185189185188500,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00179179177179268,600
2024-05-0609:00:00180180177178292,500
2024-05-0209:00:00181182179180579,800
2024-04-3009:00:00181182179180310,000
2024-04-2909:00:00182182178179473,600
2024-04-2609:00:00181183180182821,100
2024-04-2509:00:00182183179182707,800
2024-04-2409:00:001791871761821,660,300
2024-04-2309:00:00180183178180758,000
2024-04-2209:00:00178181176179344,100
2024-04-1909:00:00182187179179783,200
2024-04-1809:00:00186188180180264,800
2024-04-1709:00:00185191183186679,100
2024-04-1609:00:001851851801832,091,700
2024-04-0509:00:00183191182185939,300
2024-04-0409:00:00183186183183298,500
2024-04-0309:00:00188188183183224,600
2024-04-0209:00:00188190183185590,300
2024-04-0109:00:00188191183185430,600
2024-03-2809:00:00190190185188253,100
2024-03-2709:00:00190192187190743,600
2024-03-2609:00:0019219218919039,700
2024-03-2509:00:00192192189190189,400
2024-03-2209:00:00194194190190441,300
2024-03-2109:00:001831951831922,590,200
2024-03-2009:00:001901901791851,058,100
2024-03-1909:00:00188190187190158,300
2024-03-1809:00:00185189185188500,000
2024-03-1509:00:00192192183187881,700
2024-03-1409:00:001861981831921,173,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00180180177178292,500
2024-04-2800:00:001821821781801,457,800
2024-04-2100:00:001781871761824,291,300
2024-04-1400:00:001851911791793,818,800
2024-04-0700:00:001851851851850
2024-03-3100:00:001881911821852,483,300
2024-03-2400:00:001921921851881,225,800
2024-03-1700:00:001851951791904,747,900
2024-03-1000:00:001881981831873,315,600
2024-03-0300:00:001911931771886,995,400
2024-02-2500:00:001931951901912,945,000
2024-02-1800:00:001921961901933,482,200
2024-02-1100:00:001941951901922,140,800
2024-02-0400:00:001921961911932,280,000
2024-01-2800:00:001941961911946,692,400
2024-01-2100:00:001961991931944,571,900
2024-01-1400:00:001982001951966,141,000
2024-01-0700:00:001982041951988,072,400
2023-12-3100:00:001972021941984,248,300
2023-12-2400:00:002022041971976,178,800
2023-12-1700:00:0020020419820211,185,300
2023-12-1000:00:0020220619519915,996,900
2023-12-0300:00:00196236194202105,295,700
2023-11-2600:00:001952061931969,969,500
2023-11-1900:00:0019520018619511,942,600
2023-11-1200:00:001991991931955,125,400
2023-11-0500:00:001992021961994,409,500
2023-10-2900:00:0019920219019812,706,900
2023-10-2200:00:002042061981995,182,500
2023-10-1500:00:002022162022045,435,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00181182179180579,800
2024-03-3100:00:0018819117618011,377,000
2024-02-2900:00:0019219817718817,251,500
2024-01-3100:00:0019419619019213,623,300
2023-12-3100:00:0019720419119325,983,900
2023-11-3000:00:00196236194197141,643,500
2023-10-3100:00:0019520218619637,852,900
2023-09-3000:00:0021221819019326,542,400
2023-08-3100:00:00198246192212202,215,200
2023-07-3100:00:0020020419419813,897,200
2023-06-3000:00:0019421019320030,070,300
2023-05-3100:00:0019820218119317,471,300
2023-04-3000:00:0021422419819839,219,900
2023-03-3100:00:002082142082102,751,400
2023-02-2800:00:002062061982041,041,700
2023-01-3100:00:00206208204208456,500
2022-12-3100:00:0021822219120473,971,800
2022-11-3000:00:00228268204218240,527,200
2022-10-3100:00:00204258200228103,600,300
2022-09-3000:00:00302320177204452,596,100
2022-08-3100:00:00354466276290194,158,200
2022-07-3100:00:0037440034435456,903,000
2022-06-3000:00:00370408336370171,545,900
2022-05-3100:00:00370660326374485,954,900
2022-04-3000:00:00412450340370157,414,100
2022-03-3100:00:00432444360412210,512,200
2022-02-2800:00:00440472410432291,614,000
2022-01-3100:00:004586003784521,425,432,500
2021-12-3100:00:004645254024581,711,309,100
2021-11-3000:00:002265052144641,382,295,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00181182179180579,800
2024-03-3100:00:0018819117617911,067,000
2024-02-2900:00:0019219817718817,251,500
2024-01-3100:00:0019419817618042,251,800
2023-12-3100:00:0019720417718856,858,700
2023-11-3000:00:00196236190192181,250,700
2023-10-3100:00:00195236186193205,480,300
2023-09-3000:00:00212236186197206,038,800
2023-08-3100:00:00198246186196266,610,500
2023-07-3100:00:00200246190193242,654,800
2023-06-3000:00:00194246192212246,182,700
2023-05-3100:00:0019821018119861,438,800
2023-04-3000:00:0021422418120086,761,500
2023-03-3100:00:0021022418119361,049,100
2023-02-2800:00:0020622419519876,149,700
2023-01-3100:00:0020621817721056,234,200
2022-10-3100:00:00204268191204418,099,300
2022-07-3100:00:00374466177204703,657,300
2022-04-3000:00:00412660326370814,914,900
2022-01-3100:00:004586003604121,927,558,700
2021-10-3100:00:002325252144583,230,656,400
2021-07-3100:00:00252304230234793,993,000
2021-04-3000:00:00232328214252978,829,300
2021-01-3100:00:00278294206232565,860,700



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