for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
POOLPool Advista Indonesia Tbk
MEGAPT Bank Mega Tbk
BRISPT Bank Syariah Indonesia Tbk
LANDPT Trimitra Propertindo Tbk
PTMPPT Mitra Pack 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


FUTR - PT Lini Imaji Kreasi Ekosistem Tbk

Sector : Communication Services      Industry : Advertising Agencies

PT Lini Imaji Kreasi Ekosistem Tbk provides advertising services. The company operates through Advertising, Consulting, Data services, and Product development segments. Its products include ADAKITA, an app for commuters; KAI ACCESS, a ticketing app for trains; DAMRI, a ticketing app for bus; LINISTORE, an e-commerce platform; WIFI GRATIS, a captive platform; AX-PLATFORM, a marketplace for advertisement; KOKATOO, a quiz platform; and imBee, which Delivers business insights through integration of social conversations across various customer service platforms. It also engages in the design activities for films, videos, TV programs, animation, and comics; other management consulting and computer programming activities; immersive media content programming and production activities; and data processing activities. The company was formerly known as PT Linikini Aspirasi Kreasi and changed its name to PT Lini Imaji Kreasi Ekosistem Tbk in 2022. PT Lini Imaji Kreasi Ekosistem Tbk was founded in 2021 and is based in Jakarta Selatan, Indonesia. PT Lini Imaji Kreasi Ekosistem Tbk is a subsidiary of PT Digital Futurama Global.
Stock CodeCompany Name
DOOHPT Era Media Sejahtera Tbk
FORUPT Fortune Indonesia Tbk
DMMXPT Digital Mediatama Maxima Tbk
MNCNPT. Media Nusantara Citra 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
FUTRPT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)2024-02-1940,001Market Cap1319,500,937,650000000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)2024-02-1940,002Enterprise Value2319,500,937,650000000

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
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-15At close: 03:15PM WIB505005050.00 - 50.00505050.00 - 105.00501052,10043,173319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-12At close: 03:15PM WIB505005050.00 - 50.00505050.00 - 105.00501052,10042,374319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-11At close: 03:15PM WIB505005050.00 - 50.00505050.00 - 105.00501052,10042,581319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-10At close: 03:15PM WIB505005050.00 - 50.00505050.00 - 105.00501052,10042,710319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-05At close: 03:15PM WIB50500050.00 - 50.00505050.00 - 105.00501052,10048,665319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-04At close: 03:21PM WIB505005050.00 - 50.00505050.00 - 110.00501101,10066,768319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-03At close: 09:54AM WIB50500050.00 - 50.00505050.00 - 125.00501257,40069,174319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-02At close: 04:10PM WIB50500050.00 - 50.00505050.00 - 126.005012623,30073,255319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-01At close: 03:37PM WIB50500050.00 - 50.00505050.00 - 126.00501263,80078,165319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-29At close: 01:30PM WIB50500050.00 - 50.00505050.00 - 126.005012640078,165319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-28At close: 01:30PM WIB50500050.00 - 50.00505050.00 - 143.005014340080,894319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-27At close: 03:01PM WIB50500500.00 - 0.0000013,30085,244319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-26At close: 01:38PM WIB505005050.00 - 50.00505050.00 - 143.005014380091,606319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-25At close: 04:10PM WIB50500050.00 - 50.00505050.00 - 143.00501434,10093,214319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-22At close: 03:17PM WIB50500050.00 - 50.00505050.00 - 143.005014310094,876319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-21At close: 11:56AM WIB500000.0000 - 0.00000000100,2030000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-14As of 01:49PM WIB. Market open.50500050.00 - 50.00505050.00 - 144.0050144900118,698319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-13At close: 09:14AM WIB50500050.00 - 50.00505050.00 - 144.0050144100119,208319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-11At close: 02:57PM WIB50500050.00 - 50.00505050.00 - 148.005014841,800132,691319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-08At close: 02:57PM WIB50500050.00 - 50.00505050.00 - 177.005017741,800145,015319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-05At close: 04:14PM WIB505005050.00 - 50.00505050.00 - 177.005017768,200165,718319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-04At close: 03:01PM WIB50500050.00 - 50.00505050.00 - 177.005017745,700166,160319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-01At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 177.005017712,300172,756319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-02-28At close: 03:36PM WIB50500050.00 - 50.00505050.00 - 177.0050177106,400224,989319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-02-27At close: 04:01PM WIB505005050.00 - 50.00505050.00 - 177.00501772,100244,725319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-02-26At close: 02:58PM WIB505005050.00 - 50.00505050.00 - 177.005017766,500488,862319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-02-23At close: 03:20PM WIB50500050.00 - 50.00505050.00 - 177.0050177460,30011,852,277319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)2024-02-22At close: 03:04PM WIB50500050.00 - 50.00505050.00 - 177.00501772,70025,687,298319,501,000,000000N/AN/A (N/A)00N/A0
FUTRPT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)2024-02-21At close: 04:04PM WIB50500050.00 - 50.00505050.00 - 177.005017720,00044,107,996319,501,000,000000N/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)
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-15319,500,000,000319,500,000,00000000000001055050504266,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-12319,500,000,000319,500,000,00000000000001055050504366,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-11319,500,000,000319,500,000,00000000000001055050504366,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-10319,500,000,000319,500,000,00000000000001055050504366,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-05319,500,000,000319,500,000,0000000000000110050506766,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-04319,500,000,000319,500,000,0000000000000125050506966,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-03319,500,000,000319,500,000,0000000000000126050507346,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-02319,500,000,000319,500,000,0000000000000126050507846,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-04-01319,500,000,000319,500,000,0000000000000126050507846,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-29319,500,000,000319,500,000,00000000000001435050508146,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-28319,500,000,000319,500,000,0000000000000143050508536,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-27319,500,000,000319,500,000,0000000000000143050509276,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-26319,500,000,000319,500,000,0000000000000143050509386,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-25319,500,000,000319,500,000,00000000000001435050509386,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-22319,500,000,000319,500,000,000000000000014305050100156,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-21319,500,000,000319,500,000,0000000000000143505050100156,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-14319,500,000,000319,500,000,000000000000014405050119356,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-13319,500,000,000319,500,000,000000000000014405050133356,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-11319,500,000,000319,500,000,0000000000000148505050143356,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-08319,500,000,000319,500,000,0000000000000177505050145776,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-05319,500,000,000319,500,000,000000000000017705051166716,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-04319,500,000,000319,500,000,0000000000000177505051166716,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-03-01319,500,000,000319,500,000,000000000000017705051187766,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-02-28319,500,000,000319,500,000,000000000000017705051225666,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-02-27319,500,000,000319,500,000,000000000000017705052489976,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk2024-02-26319,500,000,000319,500,000,00000000000-502817705052489976,390,000,0006,390,000,0002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)2024-02-23319,500,000,000319,500,000,00000000000001770505225,690,000516,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)2024-02-22319,500,000,000319,500,000,000000000000017750505225,690,000516,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000
FUTRPT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)2024-02-21319,500,000,000319,500,000,000000000000017750505244,110,000516,390,000,00002,830,000,00061000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321700130,370,000,00020183018,610,000,0002,210,000,0000-3810,190,000,0002842,090,00001329-118,630,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:02505050500
2024-03-0514:05:0050505050100
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:00505050507,900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:05:02505050500
2024-03-0514:00:0050505050100
2024-03-0513:45:0000000
2024-03-0513:30:02505050500
2024-03-0513:30:00505050508,100
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:26:24505050500
2024-03-0510:15:005050505045,400
2024-03-0510:09:53505050500
2024-03-0510:00:005050505011,000
2024-03-0509:45:0000000
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:05:02505050500
2024-03-0514:00:0050505050100
2024-03-0513:30:02505050500
2024-03-0513:30:00505050508,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:26:24505050500
2024-03-0510:09:53505050500
2024-03-0510:00:005050505056,400
2024-03-0509:30:0000000
2024-03-0509:14:57505050500
2024-03-0509:00:00505050501,200
2024-03-0415:30:0000000
2024-03-0415:01:26505050500
2024-03-0415:00:0050505050800
2024-03-0414:30:005050505010,000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:17:33505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:05:02505050500
2024-03-0514:00:0050505050100
2024-03-0513:30:02505050500
2024-03-0513:00:00505050508,100
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:26:24505050500
2024-03-0510:09:53505050500
2024-03-0510:00:005050505056,400
2024-03-0509:14:57505050500
2024-03-0509:00:00505050500
2024-03-0415:01:26505050500
2024-03-0415:00:0050505050800
2024-03-0414:00:005050505010,000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:17:33505050500
2024-03-0411:00:0050505050100
2024-03-0410:00:0000000
2024-03-0409:50:43505050500
2024-03-0409:06:55505050500
2024-03-0409:00:005050505022,500
2024-03-0116:00:00505050500
2024-03-0115:00:0050505050100
2024-03-0114:02:20505050500
2024-03-0114:00:0050505050900
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:28:15505050500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:00:00505050502,500
2024-05-0814:05:55505050500
2024-05-0813:30:0050505050300
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:25:12505050500
2024-05-0809:12:33505050500
2024-05-0809:00:00505050502,000
2024-05-0715:00:0050505050100
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:16:15505050500
2024-05-0709:00:15505050500
2024-05-0709:00:0050505050100
2024-05-0615:13:21505050500
2024-05-0615:00:00505050501,900
2024-05-0613:31:59505050500
2024-05-0613:30:0050505050800
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:36:39505050500
2024-05-0609:14:13505050500
2024-05-0609:00:00505050506,500
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:27:1000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050502,500
2024-05-0709:00:0050505050300
2024-05-0609:00:00505050506,300
2024-05-0309:00:0050505050400
2024-05-0209:00:00505050505,500
2024-04-3009:00:005050505035,800
2024-04-2909:00:00505050501,000
2024-04-2609:00:0050505050700
2024-04-2509:00:00505050501,700
2024-04-2409:00:0050505050500
2024-04-2309:00:005050505069,000
2024-04-2209:00:0050505050300
2024-04-1909:00:0050505050800
2024-04-1809:00:005050505026,000
2024-04-1709:00:00505050505,300
2024-04-1609:00:005050505011,600
2024-04-0509:00:00505050502,100
2024-04-0409:00:00505050501,100
2024-04-0309:00:00505050507,400
2024-04-0209:00:005050505023,300
2024-04-0109:00:00505050503,800
2024-03-2809:00:0050505050400
2024-03-2709:00:005050505013,200
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050505050100
2024-03-2109:00:0050505050700
2024-03-2009:00:005050505010,900
2024-03-1909:00:00505050504,900
2024-03-1809:00:00505050508,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050300
2024-05-0609:00:00505050506,300
2024-05-0209:00:00505050505,500
2024-04-3009:00:005050505035,800
2024-04-2909:00:00505050501,000
2024-04-2609:00:0050505050700
2024-04-2509:00:00505050501,700
2024-04-2409:00:0050505050500
2024-04-2309:00:005050505069,000
2024-04-2209:00:0050505050300
2024-04-1909:00:0050505050800
2024-04-1809:00:005050505026,000
2024-04-1709:00:00505050505,300
2024-04-1609:00:005050505011,600
2024-04-0509:00:00505050502,100
2024-04-0409:00:00505050501,100
2024-04-0309:00:00505050507,400
2024-04-0209:00:005050505023,300
2024-04-0109:00:00505050503,800
2024-03-2809:00:0050505050400
2024-03-2709:00:005050505013,200
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050505050100
2024-03-2109:00:0050505050700
2024-03-2009:00:005050505010,900
2024-03-1909:00:00505050504,900
2024-03-1809:00:00505050508,600
2024-03-1509:00:0050505050900
2024-03-1409:00:00505050501,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505050506,300
2024-04-2800:00:005050505042,700
2024-04-2100:00:005050505072,200
2024-04-1400:00:005050505043,700
2024-04-0700:00:0000000
2024-03-3100:00:005050505037,700
2024-03-2400:00:005050505013,600
2024-03-1700:00:005050505025,200
2024-03-1000:00:00505050502,700
2024-03-0300:00:0050505050163,700
2024-02-2500:00:0050505050188,100
2024-02-1800:00:0050505050523,100
2024-02-1100:00:0050505050443,900
2024-02-0400:00:00505050507,200
2024-01-2800:00:0050505050228,700
2024-01-2100:00:0050505050340,600
2024-01-1400:00:0050505050313,700
2024-01-0700:00:0050505050536,500
2023-12-3100:00:00505050501,746,600
2023-12-2400:00:0050505050793,200
2023-12-1700:00:00505050501,268,900
2023-12-1000:00:00505050501,898,500
2023-12-0300:00:00505050501,743,200
2023-11-2600:00:005050505018,998,800
2023-11-1900:00:00508050503,769,747,000
2023-11-1200:00:00505050502,473,900
2023-11-0500:00:0050505050624,800
2023-10-2900:00:0050505050841,800
2023-10-2200:00:00505050502,534,200
2023-10-1500:00:0050555050136,090,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00505050505,500
2024-03-3100:00:0050505050190,400
2024-02-2900:00:0050505050217,500
2024-01-3100:00:00505050501,168,300
2023-12-3100:00:00505050503,147,800
2023-11-3000:00:00505050505,963,200
2023-10-3100:00:00508050503,791,824,700
2023-09-3000:00:0051555050181,174,700
2023-08-3100:00:0050595051398,843,100
2023-07-3100:00:00505050501,436,100
2023-06-3000:00:005050505031,387,500
2023-05-3100:00:0059595050977,676,900
2023-04-3000:00:007910559596,168,114,500
2023-03-3100:00:0077847581142,070,100
2023-02-2800:00:0011511710910978,486,500
2023-01-3100:00:0011012198121161,703,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00505050505,500
2024-03-3100:00:0050505050154,600
2024-02-2900:00:0050505050217,500
2024-01-3100:00:00505050501,576,200
2023-12-3100:00:00505050504,533,600
2023-11-3000:00:005050505010,279,300
2023-10-3100:00:00508050503,800,935,700
2023-09-3000:00:00518050503,978,962,600
2023-08-3100:00:00508050504,371,842,500
2023-07-3100:00:0050595050581,453,900
2023-06-3000:00:0050595051431,666,700
2023-05-3100:00:00595950501,010,500,500
2023-04-3000:00:007910550507,177,178,900
2023-03-3100:00:008110550507,273,888,300
2023-02-2800:00:0011512659598,006,567,100
2023-01-3100:00:0011017765815,443,602,100



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