for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BSBKPT Wulandari Bangun Laksana Tbk
NICKPT Charnic Capital Tbk
RSGKPT Kedoya Adyaraya Tbk
MSKYPT MNC Sky Vision Tbk
GDSTPT Gunawan Dianjaya Steel 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


IBFN - PT Intan Baru Prana Tbk

Sector : Financial Services      Industry : Credit Services

PT Intan Baru Prana Tbk engages in the investment, working capital, and multipurpose financing businesses in Indonesia. It also provides operating lease and other financing services. The company was founded in 1991 and is headquartered in Jakarta, Indonesia. PT Intan Baru Prana Tbk is a subsidiary of PT Intraco Penta Tbk.
Stock CodeCompany Name
BPFIPT Woori Finance Indonesia Tbk
TIFAPT KDB Tifa Finance Tbk
CFINPT. Clipan Finance Indonesia Tbk
BBLDPT Buana Finance Tbk
TRUSPT Trust Finance Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
IBFNPT Intan Baru Prana Tbk (IBFN.JK)2024-02-1940,001Market Cap115,173,323,490000000

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
IBFNPT Intan Baru Prana Tbk2024-04-15At close: 02:55PM WIB19001919.00 - 19.00191913.00 - 97.001397017,39828,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-04-12At close: 02:55PM WIB19001919.00 - 19.00191913.00 - 97.001397017,07528,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-04-11At close: 02:55PM WIB19001919.00 - 19.00191913.00 - 97.001397016,76728,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-04-10At close: 02:55PM WIB19001919.00 - 19.00191913.00 - 97.001397016,46928,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-04-05At close: 02:55PM WIB19001919.00 - 19.00191913.00 - 97.001397015,96728,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-04-04At close: 02:55PM WIB19001919.00 - 19.00191913.00 - 97.001397015,97028,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-04-03At close: 02:55PM WIB191901919.00 - 19.00191913.00 - 97.0013971,00015,98728,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-04-02At close: 10:55AM WIB19001819.00 - 19.00191913.00 - 97.001397016,01328,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-04-01At close: 10:55AM WIB191901819.00 - 19.00191913.00 - 97.0013971,00016,05128,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-29At close: 04:13PM WIB19001919.00 - 19.00191913.00 - 97.001397016,05128,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-28At close: 04:13PM WIB19001919.00 - 19.00191913.00 - 97.001397016,05128,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-27At close: 04:13PM WIB190000.00 - 0.00000016,21028,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-26At close: 04:13PM WIB1900019.00 - 19.00191913.00 - 97.001397016,21528,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-25At close: 04:13PM WIB19190019.00 - 19.00191913.00 - 97.00139720016,50028,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-22At close: 04:00PM WIB1900019.00 - 19.00191913.00 - 97.001397016,79428,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-21At close: 04:00PM WIB190000.0000 - 0.0000000016,301000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-14As of 12:00PM WIB. Market open.2000020.00 - 20.00202013.00 - 97.001397016,58530,347,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-13At close: 12:00PM WIB202001920.00 - 20.00202013.00 - 97.00139710016,58730,347,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-11At close: 11:30AM WIB202002020.00 - 20.00202013.00 - 97.00139710016,02230,347,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-08At close: 11:30AM WIB202002020.00 - 20.00202013.00 - 97.00139710016,07730,347,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-05At close: 04:01PM WIB2000020.00 - 20.00202013.00 - 97.001397016,15030,347,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-04At close: 04:01PM WIB19200020.00 - 20.00202013.00 - 97.00139722,00015,96230,347,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-03-01At close: 04:07PM WIB19190019.00 - 19.00191913.00 - 97.00139760,00014,92728,829,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-02-28At close: 04:00PM WIB17170017.00 - 18.00171813.00 - 97.0013976,90014,66127,312,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-02-27At close: 04:00PM WIB1700017.00 - 17.00171713.00 - 97.001397014,66125,795,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-02-26At close: 04:00PM WIB16170017.00 - 17.00171713.00 - 97.0013975,60014,73525,795,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk2024-02-23At close: 04:04PM WIB15150015.00 - 16.00151613.00 - 97.00139789,20013,26124,277,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk (IBFN.JK)2024-02-22At close: 04:00PM WIB141515015.00 - 15.00151513.00 - 97.0013977,30013,13822,760,000,00000-132N/AN/A (N/A)00Jun 11, 20150
IBFNPT Intan Baru Prana Tbk (IBFN.JK)2024-02-21At close: 04:03PM WIB131413014.00 - 14.00141413.00 - 97.001397351,7007,18421,243,000,00000-132N/AN/A (N/A)00Jun 11, 20150

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)
IBFNPT Intan Baru Prana Tbk2024-04-1528,830,000,0000000000000097131821174001,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-04-1228,830,000,0000000000000097131822172851,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-04-1128,830,000,0000000000000097131822162851,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-04-1028,830,000,0000000000000097131822162851,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-04-0528,830,000,0000000000000097017231631,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-04-0428,830,000,0000000000000097017231631,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-04-0328,830,000,0000000000000097017241631,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-04-0228,830,000,0000000000000097017241631,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-04-0128,830,000,0000000000000097017241631,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-2928,830,000,00000000000000971317241631,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-2828,830,000,0000000000000097017251631,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-2728,830,000,0000000000000097017251631,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-2628,830,000,0000000000000097017251731,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-2528,830,000,00000000000000971317251731,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-2228,830,000,0000000000000097017261621,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-2128,830,000,00000000000000971317261621,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-1430,350,000,00000000000000970172917121,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-1330,350,000,00000000000000970172916121,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-1130,350,000,000000000000009713172916121,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-0830,350,000,000000000000009713172916211,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-0528,830,000,00000000000000970173116791,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-0428,830,000,000000000000009713173116791,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-03-0128,830,000,00000000000000970173115731,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-02-2825,790,000,00000000000000970173215731,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-02-2725,790,000,00000000000000970173215811,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk2024-02-2624,280,000,00000000000000970173215811,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk (IBFN.JK)2024-02-2322,760,000,00000000000000970173313721,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk (IBFN.JK)2024-02-2221,240,000,000000000000009713173313721,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000
IBFNPT Intan Baru Prana Tbk (IBFN.JK)2024-02-2119,730,000,00000000000000971317347331,520,000,0000125,150,00079000000000000N/AJun 11, 20151:5Jul 04, 2018Dec 31, 2022Sep 30, 20230129-150-12,750,000,000-8000-76,420,000,000-132067,380,000,00044949,650,000,00001-40857,350,000,0000


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
2024-03-0514:05:0000000
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
2024-03-0513:35:0000000
2024-03-0513:30:0000000

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
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
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
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:00202020200
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0116:00:00191919190
2024-03-0115:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:00202020200
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0116:00:00191919190
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:00191919190
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000
2024-02-2815:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:55:01101010100
2024-05-0810:30:0010101010100
2024-05-0809:55:01111111110
2024-05-0809:00:00111111113,200
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:55:01111111110
2024-05-0710:30:00111111110
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0614:55:01121212120
2024-05-0613:30:00121212122,000
2024-05-0612:00:0000000
2024-05-0611:55:01121212120
2024-05-0610:55:01121212120
2024-05-0610:30:001212121250,400
2024-05-0609:55:01121212120
2024-05-0609:00:0012121212100
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:55:01121212120
2024-05-0309:00:00121212120
2024-05-0216:00:02131313130
2024-05-0215:00:0013131313100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00111110103,400
2024-05-0709:00:0011111111100
2024-05-0609:00:001212121252,600
2024-05-0309:00:0012121212100
2024-05-0209:00:0013131313200
2024-04-3009:00:0014141414100
2024-04-2909:00:0014141414100
2024-04-2609:00:0015151515100
2024-04-2509:00:00161616162,100
2024-04-2409:00:0017171717100
2024-04-2309:00:0018181818100
2024-04-2209:00:00191919190
2024-04-1909:00:00191919190
2024-04-1809:00:00191919190
2024-04-1709:00:00191919190
2024-04-1609:00:00191919190
2024-04-0509:00:00191919190
2024-04-0409:00:00191919190
2024-04-0309:00:00191919191,000
2024-04-0209:00:00191919190
2024-04-0109:00:00191919191,000
2024-03-2809:00:00191919190
2024-03-2709:00:00191919190
2024-03-2609:00:00191919190
2024-03-2509:00:0019191919200
2024-03-2209:00:00191919190
2024-03-2109:00:001919191927,600
2024-03-2009:00:00191919190
2024-03-1909:00:00191919190
2024-03-1809:00:0019191919200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0011111111100
2024-05-0609:00:001212121252,600
2024-05-0309:00:0012121212100
2024-05-0209:00:0013131313200
2024-04-3009:00:0014141414100
2024-04-2909:00:0014141414100
2024-04-2609:00:0015151515100
2024-04-2509:00:00161616162,100
2024-04-2409:00:0017171717100
2024-04-2309:00:0018181818100
2024-04-2209:00:00191919190
2024-04-1909:00:00191919190
2024-04-1809:00:00191919190
2024-04-1709:00:00191919190
2024-04-1609:00:00191919190
2024-04-0509:00:00191919190
2024-04-0409:00:00191919190
2024-04-0309:00:00191919191,000
2024-04-0209:00:00191919190
2024-04-0109:00:00191919191,000
2024-03-2809:00:00191919190
2024-03-2709:00:00191919190
2024-03-2609:00:00191919190
2024-03-2509:00:0019191919200
2024-03-2209:00:00191919190
2024-03-2109:00:001919191927,600
2024-03-2009:00:00191919190
2024-03-1909:00:00191919190
2024-03-1809:00:0019191919200
2024-03-1509:00:0020202020300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001212111152,700
2024-04-2800:00:0014141212500
2024-04-2100:00:00191915152,400
2024-04-1400:00:00191919190
2024-04-0700:00:00191919190
2024-03-3100:00:00191919192,000
2024-03-2400:00:0019191919200
2024-03-1700:00:001919191927,800
2024-03-1000:00:0020202020400
2024-03-0300:00:002020202042,800
2024-02-2500:00:001719171976,600
2024-02-1800:00:0013161316712,900
2024-02-1100:00:001515141415,500
2024-02-0400:00:001616151517,700
2024-01-2800:00:0016161616800
2024-01-2100:00:001717161616,900
2024-01-1400:00:00181818188,500
2024-01-0700:00:00181818184,000
2023-12-3100:00:00181818186,900
2023-12-2400:00:00181818189,700
2023-12-1700:00:001818181813,300
2023-12-1000:00:00181818187,000
2023-12-0300:00:002020181836,000
2023-11-2600:00:001920192020,200
2023-11-1900:00:00212119193,200
2023-11-1200:00:0025252121125,400
2023-11-0500:00:002727252544,900
2023-10-2900:00:0030313030200
2023-10-2200:00:0028302830900
2023-10-1500:00:00252825288,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0013131313200
2024-03-3100:00:00191914144,600
2024-02-2900:00:0019201919131,200
2024-01-3100:00:0016191319762,700
2023-12-3100:00:001818161637,100
2023-11-3000:00:002020181866,000
2023-10-3100:00:0030301920193,700
2023-09-3000:00:003031253025,700
2023-08-3100:00:0016331632159,200
2023-07-3100:00:0020201516229,700
2023-06-3000:00:0049492020140,500
2023-05-3100:00:00979754549,600
2023-04-3000:00:00979797970
2023-03-3100:00:00979797970
2023-02-2800:00:00979797970
2023-01-3100:00:00979797970
2022-12-3100:00:00979797970
2022-11-3000:00:00979797970
2022-10-3100:00:00979797970
2022-09-3000:00:00979797970
2022-08-3100:00:00979797970
2022-07-3100:00:00979797970
2022-06-3000:00:00979797970
2022-05-3100:00:00979797970
2022-04-3000:00:00979797970
2022-03-3100:00:00979797970
2022-02-2800:00:00979797970
2022-01-3100:00:007997789764,451,000
2021-12-3100:00:0054795179125,907,300
2021-11-3000:00:0011411453547,705,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0013131313200
2024-03-3100:00:00191914144,500
2024-02-2900:00:0019201919131,200
2024-01-3100:00:0016201314898,500
2023-12-3100:00:0018201319931,000
2023-11-3000:00:0020201319865,800
2023-10-3100:00:0030301616296,800
2023-09-3000:00:0030311818285,400
2023-08-3100:00:0016331620378,600
2023-07-3100:00:0020331530414,600
2023-06-3000:00:0049491532529,400
2023-05-3100:00:0097971516379,800
2023-04-3000:00:0097972020150,100
2023-03-3100:00:00979754549,600
2023-02-2800:00:00979797970
2023-01-3100:00:00979797970
2022-10-3100:00:00979797970
2022-07-3100:00:00979797970
2022-04-3000:00:00979797970
2022-01-3100:00:007997789764,451,000
2021-10-3100:00:001281325179138,596,600
2021-07-3100:00:001421605413077,845,800
2021-04-3000:00:001761931361453,665,900
2021-01-3100:00:002302821471788,510,700



Dividends Amount

DateTimeAmount
2015-06-1109:00:005

Dividends Yields

YearDistributionTotal AmountYields
2015152.76 %

Splits

DateTimeNumeratorDenominatorRatio
2018-07-0409:00:00151:5

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