for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KONIPT Perdana Bangun Pusaka Tbk
KOBXPT Kobexindo Tractors Tbk
BHITPT MNC Asia Holding Tbk
MBTOPT Martina Berto Tbk
BUAHPT Segar Kumala Indonesia Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ANTMPT Aneka Tambang Tbk
ASIIPT Astra International Tbk


GDYR - PT Goodyear Indonesia Tbk

Sector : Consumer Cyclical      Industry : Auto Parts

PT Goodyear Indonesia Tbk manufactures, imports, exports, and distributes tires, inner tubes, flaps, and other rubber derivative products for automobiles, and airplanes and related components in Indonesia. The company was formerly known as NV The Goodyear Tire & Rubber Company Limited and changed its name to PT Goodyear Indonesia Tbk in July 1978. The company was founded in 1917 and is headquartered in Bogor, Indonesia. PT Goodyear Indonesia Tbk operates as a subsidiary of The Goodyear Tire & Rubber Company.
Stock CodeCompany Name
SMSMPT Selamat Sempurna Tbk
INDSPT Indospring Tbk
TYREPT King Tire Indonesia Tbk
LPINPT Multi Prima Sejahtera Tbk
PRASPT. Prima Alloy Steel Universal 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
GDYRPT Goodyear Indonesia Tbk (GDYR.JK)2024-02-1940,002Enterprise Value1502,250,000,000000000
GDYRPT Goodyear Indonesia Tbk (GDYR.JK)2024-02-1940,001Market Cap2502,250,000,000000000

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
GDYRPT Goodyear Indonesia Tbk2024-04-15At close: 04:00PM WIB1,2751,2601,2501,2401,240.00 - 1,260.001,2401,2601,200.00 - 1,560.001,2001,5609,50010,705508,400,000,0000206,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-04-12At close: 04:00PM WIB1,2751,2601,2501,2401,240.00 - 1,260.001,2401,2601,200.00 - 1,560.001,2001,5609,50010,905508,400,000,0000206,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-04-11At close: 04:00PM WIB1,2751,2601,2501,2401,240.00 - 1,260.001,2401,2601,200.00 - 1,560.001,2001,5609,50010,769508,400,000,0000206,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-04-10At close: 04:00PM WIB1,2751,2601,2501,2401,240.00 - 1,260.001,2401,2601,200.00 - 1,560.001,2001,5609,50010,587508,400,000,0000206,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-04-05At close: 04:00PM WIB1,2751,2601,2501,2401,240.00 - 1,260.001,2401,2601,200.00 - 1,560.001,2001,5609,50010,068508,400,000,0000206,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-04-04At close: 04:06PM WIB1,2751,2751,2751,2701,270.00 - 1,275.001,2701,2751,200.00 - 1,560.001,2001,5607,3009,943522,750,000,0000212,5000N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-04-03At close: 04:00PM WIB1,2901,2901,2751,2701,275.00 - 1,290.001,2751,2901,200.00 - 1,560.001,2001,56010,3009,791522,750,000,0000212,5000N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-04-02At close: 02:55PM WIB1,3101,2901,2051,3101,290.00 - 1,290.001,2901,2901,200.00 - 1,560.001,2001,5601,0009,803528,900,000,0000215,0000N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-04-01At close: 04:00PM WIB1,3101,3101,3101,3101,310.00 - 1,310.001,3101,3101,200.00 - 1,560.001,2001,5603,5009,894537,100,000,0000218,3330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-29At close: 11:55AM WIB1,3101,3101,3101,3501,310.00 - 1,310.001,3101,3101,200.00 - 1,560.001,2001,5608009,894537,100,000,0000218,3330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-28At close: 11:55AM WIB1,3101,3101,3101,3501,310.00 - 1,310.001,3101,3101,200.00 - 1,560.001,2001,5608009,922537,100,000,0000218,3330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-27At close: 02:55PM WIB1,3101,310000.00 - 0.000002,9009,894537,100,000,0000218,3330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-26At close: 04:03PM WIB1,3001,300001,300.00 - 1,310.001,3001,3101,200.00 - 1,560.001,2001,5603009,894537,100,000,0000218,3330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-25At close: 04:00PM WIB1,3051,300001,300.00 - 1,300.001,3001,3001,200.00 - 1,560.001,2001,5602009,894533,000,000,0000216,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-22At close: 02:46PM WIB1,3101,2901,2901,3101,290.00 - 1,305.001,2901,3051,200.00 - 1,560.001,2001,5602,2009,856535,050,000,0000217,5000N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-21At close: 02:02PM WIB1,3150000.0000 - 0.000000009,7870000N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-14As of 03:13PM WIB. Market open.1,30001,2351,2951,300.00 - 1,300.001,3001,3001,200.00 - 1,560.001,2001,560010,377533,000,000,0000216,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-13At close: 03:13PM WIB1,2951,3001,2951,3001,295.00 - 1,305.001,2951,3051,200.00 - 1,560.001,2001,56060,4009,341533,000,000,0000216,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-11At close: 02:21PM WIB1,3001,2701,2701,3001,265.00 - 1,295.001,2651,2951,200.00 - 1,560.001,2001,5606009,073530,950,000,0000215,8330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-08At close: 02:21PM WIB1,3001,2701,2701,3001,265.00 - 1,295.001,2651,2951,200.00 - 1,560.001,2001,5606009,085530,950,000,0000215,8330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-05At close: 02:07PM WIB1,3201,2751,2701,3101,275.00 - 1,295.001,2751,2951,200.00 - 1,560.001,2001,5603009,340530,950,000,0000215,8330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-04At close: 01:32PM WIB1,3001,3201,2751,3101,250.00 - 1,320.001,2501,3201,200.00 - 1,560.001,2001,56019,3009,018541,200,000,0000220,0000N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-03-01At close: 03:37PM WIB1,3401,3051,3001,3201,300.00 - 1,305.001,3001,3051,200.00 - 1,560.001,2001,5605009,036533,000,000,0000216,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-02-28At close: 02:55PM WIB1,3001,2851,2801,3001,280.00 - 1,285.001,2801,2851,200.00 - 1,560.001,2001,5602,1008,663524,800,000,0000213,3330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-02-27At close: 03:03PM WIB1,3001,3451,3001,3351,300.00 - 1,345.001,3001,3451,200.00 - 1,560.001,2001,5603,0008,621533,000,000,0000216,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-02-26At close: 11:30AM WIB1,2701,3201,3051,3301,300.00 - 1,345.001,3001,3451,200.00 - 1,560.001,2001,5601,8008,600533,000,000,0000216,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk2024-02-23At close: 02:54PM WIB1,3251,2701,2701,3201,270.00 - 1,270.001,2701,2701,200.00 - 1,560.001,2001,5609008,606520,700,000,0000211,6670N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk (GDYR.JK)2024-02-22At close: 03:01PM WIB1,2801,3101,2851,3251,310.00 - 1,360.001,3101,3601,200.00 - 1,560.001,2001,5603,3008,575543,250,000,0000220,8330N/AN/A (N/A)00May 26, 20170
GDYRPT Goodyear Indonesia Tbk (GDYR.JK)2024-02-21At close: 03:44PM WIB1,2801,2801,2801,3150.00 - 0.000004008,834524,800,000,0000213,3330N/AN/A (N/A)00May 26, 20170

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)
GDYRPT Goodyear Indonesia Tbk2024-04-15508,400,000,000508,400,000,00000000000001,5601,2001,2921,345116410,000,000032,840,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2023Dec 31, 202336512171,020,00000015,400,0005,730,00001396,080,00008,530,000171012,190,000194
GDYRPT Goodyear Indonesia Tbk2024-04-12508,400,000,000508,400,000,00000000000001,5601,2001,3011,346115410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-04-11508,400,000,000508,400,000,00000000000001,5601,2001,3011,346115410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-04-10508,400,000,000508,400,000,00000000000001,5601,2001,3011,346115410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-04-05522,750,000,000522,750,000,00000000000001,56001,3131,348103410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-04-04528,900,000,000528,900,000,00000000000001,56001,3161,348102410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-04-03528,900,000,000528,900,000,00000000000001,56001,3191,349102410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-04-02537,100,000,000537,100,000,00000000000001,56001,3211,349101410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-04-01537,100,000,000537,100,000,00000000000001,56001,3211,349101410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-29537,100,000,000537,100,000,00000000000001,5601,2001,3231,349101410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-28537,100,000,000537,100,000,00000000000001,56001,3251,349107410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-27535,050,000,000535,050,000,00000000000001,56001,3271,349108410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-26535,050,000,000535,050,000,00000000000001,56001,3301,350109410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-25535,050,000,000535,050,000,00000000000001,5601,2001,3301,350109410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-22537,100,000,000537,100,000,00000000000001,56001,3341,350108410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-21539,150,000,000539,150,000,00000000000001,5601,2001,3341,350108410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-14533,000,000,000533,000,000,00000000000001,56001,3501,35195410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-13530,950,000,000530,950,000,00000000000001,56001,3551,35294410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-11530,950,000,000530,950,000,00000000000001,5601,2001,3551,35294410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-08533,000,000,000533,000,000,00000000000001,5601,2001,3571,35294410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-05533,000,000,000533,000,000,00000000000001,56001,3671,35397410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-04533,000,000,000533,000,000,00000000000001,5601,2001,3671,35397410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-03-01549,400,000,000549,400,000,00000000000001,56001,3691,35396410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-02-28533,000,000,000533,000,000,00000000000001,56001,3721,35397410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-02-27533,000,000,000533,000,000,00000000000001,56001,3761,353910410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk2024-02-26520,700,000,000520,700,000,00000000000-3281,56001,3761,353910410,000,000412,950,00032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk (GDYR.JK)2024-02-23543,250,000,000543,250,000,00000000000001,56001,3811,354938410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk (GDYR.JK)2024-02-22524,800,000,000524,800,000,00000000000001,5601,2001,3811,354938410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000
GDYRPT Goodyear Indonesia Tbk (GDYR.JK)2024-02-21524,800,000,000524,800,000,00000000000001,56001,3831,354939410,000,000032,590,00092000000000020N/AMay 26, 201710:1Jul 14, 2015Dec 31, 2022Sep 30, 202338410171,190,00003014,140,0004,800,000006,620,00008,360,00017104,560,000-7,580,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,2251,2251,2251,2250
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,2251,2251,2251,2250
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,2251,2251,2251,2250
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:011,2251,2251,2251,2250
2024-05-0814:55:001,2251,2251,2251,225100
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,2251,2251,2251,2250
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:55:011,2251,2251,2251,2250
2024-05-0814:45:001,2251,2251,2251,225100
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:55:011,2251,2251,2251,2250
2024-05-0811:45:001,2251,2251,2251,225100
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:55:011,2401,2401,2401,2400
2024-05-0809:45:001,2401,2401,2401,2400
2024-05-0809:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,2251,2251,2251,2250
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:55:011,2251,2251,2251,2250
2024-05-0814:30:001,2251,2251,2251,225100
2024-05-0814:00:0000000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:55:011,2251,2251,2251,2250
2024-05-0811:30:001,2251,2251,2251,225100
2024-05-0811:00:0000000
2024-05-0810:30:0000000
2024-05-0810:00:0000000
2024-05-0809:55:011,2401,2401,2401,2400
2024-05-0809:30:001,2401,2401,2401,2400
2024-05-0809:00:0000000
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:30:0000000
2024-05-0711:00:0000000
2024-05-0710:30:0000000
2024-05-0710:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,2251,2251,2251,2250
2024-05-0815:00:0000000
2024-05-0814:55:011,2251,2251,2251,2250
2024-05-0814:00:001,2251,2251,2251,225100
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:55:011,2251,2251,2251,2250
2024-05-0811:00:001,2251,2251,2251,225100
2024-05-0810:00:0000000
2024-05-0809:55:011,2401,2401,2401,2400
2024-05-0809:00:001,2401,2401,2401,2400
2024-05-0715:00:0000000
2024-05-0714:00:0000000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:00:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0614:00:0000000
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:00:0000000
2024-05-0610:00:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0314:00:0000000
2024-05-0313:00:0000000
2024-05-0312:00:0000000
2024-05-0311:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,2251,2251,2251,2250
2024-05-0815:00:001,2251,2251,2251,2253,200
2024-05-0814:55:011,2251,2251,2251,2250
2024-05-0813:30:001,2251,2251,2251,225100
2024-05-0812:00:0000000
2024-05-0811:55:011,2251,2251,2251,2250
2024-05-0810:30:001,2251,2251,2251,225100
2024-05-0809:55:011,2401,2401,2401,2400
2024-05-0809:00:001,2401,2401,2401,2400
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3016:00:041,2401,2401,2401,2400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,2401,2401,2251,2254,400
2024-05-0709:00:001,2401,2401,2401,2400
2024-05-0609:00:001,2401,2401,2401,2400
2024-05-0309:00:001,2401,2401,2401,2400
2024-05-0209:00:001,2401,2401,2401,2400
2024-04-3009:00:001,1751,2501,1751,2403,200
2024-04-2909:00:001,1751,1751,1751,175200
2024-04-2609:00:001,1701,1701,1701,170800
2024-04-2509:00:001,1701,1701,1701,1700
2024-04-2409:00:001,1701,1701,1701,1700
2024-04-2309:00:001,1801,1801,1701,17034,100
2024-04-2209:00:001,1901,1901,1901,19014,800
2024-04-1909:00:001,1901,1901,1901,1903,200
2024-04-1809:00:001,2001,2001,1901,19017,700
2024-04-1709:00:001,2001,2001,2001,2006,300
2024-04-1609:00:001,2351,2351,2001,20012,200
2024-04-0509:00:001,2601,2601,2401,2409,500
2024-04-0409:00:001,2751,2751,2701,2757,300
2024-04-0309:00:001,2901,2901,2751,27510,300
2024-04-0209:00:001,2901,2901,2901,2901,000
2024-04-0109:00:001,3101,3101,3101,3103,500
2024-03-2809:00:001,3101,3101,3101,310800
2024-03-2709:00:001,3101,3101,3101,3102,900
2024-03-2609:00:001,3101,3101,3001,310300
2024-03-2509:00:001,3001,3001,3001,300200
2024-03-2209:00:001,2901,3051,2901,3052,200
2024-03-2109:00:001,3101,3201,2851,3104,000
2024-03-2009:00:001,3501,3501,2901,315600
2024-03-1909:00:001,3401,3401,3151,315200
2024-03-1809:00:001,2801,3001,2801,3001,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,2401,2401,2401,2400
2024-05-0609:00:001,2401,2401,2401,2400
2024-05-0309:00:001,2401,2401,2401,2400
2024-05-0209:00:001,2401,2401,2401,2400
2024-04-3009:00:001,1751,2501,1751,2403,200
2024-04-2909:00:001,1751,1751,1751,175200
2024-04-2609:00:001,1701,1701,1701,170800
2024-04-2509:00:001,1701,1701,1701,1700
2024-04-2409:00:001,1701,1701,1701,1700
2024-04-2309:00:001,1801,1801,1701,17034,100
2024-04-2209:00:001,1901,1901,1901,19014,800
2024-04-1909:00:001,1901,1901,1901,1903,200
2024-04-1809:00:001,2001,2001,1901,19017,700
2024-04-1709:00:001,2001,2001,2001,2006,300
2024-04-1609:00:001,2351,2351,2001,20012,200
2024-04-0509:00:001,2601,2601,2401,2409,500
2024-04-0409:00:001,2751,2751,2701,2757,300
2024-04-0309:00:001,2901,2901,2751,27510,300
2024-04-0209:00:001,2901,2901,2901,2901,000
2024-04-0109:00:001,3101,3101,3101,3103,500
2024-03-2809:00:001,3101,3101,3101,310800
2024-03-2709:00:001,3101,3101,3101,3102,900
2024-03-2609:00:001,3101,3101,3001,310300
2024-03-2509:00:001,3001,3001,3001,300200
2024-03-2209:00:001,2901,3051,2901,3052,200
2024-03-2109:00:001,3101,3201,2851,3104,000
2024-03-2009:00:001,3501,3501,2901,315600
2024-03-1909:00:001,3401,3401,3151,315200
2024-03-1809:00:001,2801,3001,2801,3001,800
2024-03-1509:00:001,2751,2751,2751,275200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,2401,2401,2251,2254,400
2024-04-2800:00:001,1751,2501,1751,2403,400
2024-04-2100:00:001,1901,1901,1701,17049,700
2024-04-1400:00:001,2351,2351,1901,19039,400
2024-04-0700:00:001,2401,2401,2401,2400
2024-03-3100:00:001,3101,3101,2401,24031,600
2024-03-2400:00:001,3001,3101,3001,3104,200
2024-03-1700:00:001,2801,3501,2801,3058,800
2024-03-1000:00:001,2951,3051,2751,27560,600
2024-03-0300:00:001,3201,3201,2501,29522,700
2024-02-2500:00:001,3201,3451,2801,30019,900
2024-02-1800:00:001,3251,3601,2701,27046,200
2024-02-1100:00:001,2501,3451,2501,33521,600
2024-02-0400:00:001,3051,3451,2001,250313,900
2024-01-2800:00:001,3901,3901,3001,30010,900
2024-01-2100:00:001,3851,4001,3401,39012,000
2024-01-1400:00:001,3501,4501,3051,36036,500
2024-01-0700:00:001,4451,4501,4001,4004,600
2023-12-3100:00:001,4601,4601,3601,44512,000
2023-12-2400:00:001,4201,4701,3551,4604,200
2023-12-1700:00:001,4601,4701,3601,42031,700
2023-12-1000:00:001,3751,4501,3601,4109,500
2023-12-0300:00:001,4001,4401,3501,42019,700
2023-11-2600:00:001,4001,4201,3551,4001,800
2023-11-1900:00:001,3351,4501,3051,35021,800
2023-11-1200:00:001,3001,4451,3001,38011,400
2023-11-0500:00:001,4001,4001,3051,30515,500
2023-10-2900:00:001,3401,5601,2701,400147,300
2023-10-2200:00:001,3051,3551,2901,3406,300
2023-10-1500:00:001,3401,3801,3051,3053,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,2401,2401,2251,2254,400
2024-03-3100:00:001,3101,3101,1701,240124,100
2024-02-2900:00:001,3051,3501,2501,31096,800
2024-01-3100:00:001,3901,3901,2001,340411,800
2023-12-3100:00:001,4601,4601,3051,39065,300
2023-11-3000:00:001,4001,4701,3501,46065,100
2023-10-3100:00:001,3451,5601,3001,400194,600
2023-09-3000:00:001,3551,3801,2701,27561,000
2023-08-3100:00:001,3401,4001,3001,34558,000
2023-07-3100:00:001,3151,3751,2851,34075,500
2023-06-3000:00:001,3251,4151,2801,350134,700
2023-05-3100:00:001,3301,5001,3151,325171,100
2023-04-3000:00:001,3301,3801,2801,33047,300
2023-03-3100:00:001,3801,4101,3401,3901,400
2023-02-2800:00:001,3101,3101,3101,3100
2023-01-3100:00:001,3051,3601,3051,310800
2022-12-3100:00:001,3951,7001,2701,305192,600
2022-11-3000:00:001,4351,7001,2901,39590,500
2022-10-3100:00:001,3151,5051,2901,435211,700
2022-09-3000:00:001,3301,3451,2901,315108,800
2022-08-3100:00:001,3401,4001,2501,34072,200
2022-07-3100:00:001,3001,3451,2801,34072,600
2022-06-3000:00:001,3051,3151,2851,30071,000
2022-05-3100:00:001,3351,3551,3001,30577,100
2022-04-3000:00:001,3301,4001,3001,33576,200
2022-03-3100:00:001,3251,4001,3001,330135,600
2022-02-2800:00:001,3901,4001,3001,32599,200
2022-01-3100:00:001,3501,4001,3051,390322,900
2021-12-3100:00:001,3401,3951,2751,350298,900
2021-11-3000:00:001,3901,3901,2451,3401,043,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,2401,2401,2251,2254,400
2024-03-3100:00:001,3101,3101,1701,175120,900
2024-02-2900:00:001,3051,3501,2501,31096,800
2024-01-3100:00:001,3901,3901,1701,240632,700
2023-12-3100:00:001,4601,4601,2001,310573,900
2023-11-3000:00:001,4001,4701,2001,340542,200
2023-10-3100:00:001,3451,5601,3001,390325,000
2023-09-3000:00:001,3551,5601,2701,460320,700
2023-08-3100:00:001,3401,5601,2701,400313,600
2023-07-3100:00:001,3151,4001,2701,275194,500
2023-06-3000:00:001,3251,4151,2801,345268,200
2023-05-3100:00:001,3301,5001,2801,340381,300
2023-04-3000:00:001,3301,5001,2801,350353,100
2023-03-3100:00:001,3901,5001,2751,325353,400
2023-02-2800:00:001,3101,4101,2601,330234,300
2023-01-3100:00:001,3051,4101,2501,390125,500
2022-10-3100:00:001,3151,7001,2701,305494,800
2022-07-3100:00:001,3001,4001,2501,315253,600
2022-04-3000:00:001,3301,4001,2851,300224,300
2022-01-3100:00:001,3501,4001,3001,330557,700
2021-10-3100:00:001,4201,4701,2451,3501,811,900
2021-07-3100:00:001,5101,5901,4001,4203,609,400
2021-04-3000:00:001,4701,7501,4201,5101,634,000
2021-01-3100:00:003,0303,2401,4101,4706,193,000



Dividends Amount

DateTimeAmount
2017-05-2609:00:0013
2015-06-0509:00:0030
2014-06-1109:00:00300

Dividends Yields

YearDistributionTotal AmountYields
20171130.92 %
20151302.04 %
2014130020.41 %

Splits

DateTimeNumeratorDenominatorRatio
2015-07-1409:00:0010110:1

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