for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DEALPT Dewata Freightinternational Tbk
MIRAPT Mitra International Resources Tbk
BMHSPT Bundamedik Tbk
RGASPT Kian Santang Muliatama Tbk.
BELIPT Global Digital Niaga 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


ICON - PT Island Concepts Indonesia Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Island Concepts Indonesia Tbk engages in the catering and maintenance services in Indonesia. It also engages in the provision of villa rental and accommodation services; sale of house, and lot and condotel; and property development activities. The company was founded in 2001 and is headquartered in Kuta, Indonesia.
Stock CodeCompany Name
HRMEPT Menteng Heritage Realty Tbk
SOTSPT Satria Mega Kencana Tbk
NATOPT Surya Permata Andalan Tbk
MINAPT Sanurhasta Mitra Tbk
MAMIPT Mas Murni Indonesia, Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
ICONPT Island Concepts Indonesia Tbk (ICON.JK)2024-02-1940,002Enterprise Value154,487,500,000000000
ICONPT Island Concepts Indonesia Tbk (ICON.JK)2024-02-1940,001Market Cap254,487,500,000000000

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
ICONPT Island Concepts Indonesia Tbk2024-04-15At close: 03:17PM WIB505005050.00 - 50.00505050.00 - 85.00508513,2004,40954,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-04-12At close: 03:17PM WIB505005050.00 - 50.00505050.00 - 85.00508513,2004,40954,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-04-11At close: 03:17PM WIB505005050.00 - 50.00505050.00 - 85.00508513,2004,39854,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-04-10At close: 03:17PM WIB505005050.00 - 50.00505050.00 - 85.00508513,2004,51754,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-04-05At close: 03:17PM WIB505005050.00 - 50.00505050.00 - 85.00508513,2005,82054,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-04-04At close: 10:15AM WIB505005050.00 - 50.00505050.00 - 85.0050855006,90554,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-04-03At close: 09:00AM WIB505005050.00 - 50.00505050.00 - 85.0050851,0009,51254,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-04-02At close: 09:00AM WIB505005050.00 - 50.00505050.00 - 85.005085400100,59154,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-04-01At close: 10:38AM WIB505005050.00 - 50.00505050.00 - 85.00508521,500100,22254,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-29At close: 10:57AM WIB505005050.00 - 50.00505050.00 - 85.0050852,700100,22254,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-28At close: 10:57AM WIB505005050.00 - 50.00505050.00 - 85.0050852,700100,19354,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-27At close: 11:16AM WIB50500050.00 - 50.00505050.00 - 85.005085600100,29354,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-26At close: 03:08PM WIB50500050.00 - 50.00505050.00 - 85.005085700100,30654,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-25At close: 11:49AM WIB50500050.00 - 50.00505050.00 - 85.0050851,300102,06654,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-22At close: 09:06AM WIB505005050.00 - 50.00505050.00 - 85.00508551,800102,96454,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-21At close: 03:13PM WIB500000.0000 - 0.00000000103,248000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-14As of 11:10AM WIB. Market open.505005050.00 - 50.00505050.00 - 85.00508526,200111,97654,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-13At close: 09:00AM WIB505005050.00 - 50.00505050.00 - 85.00508532,200111,64254,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-11At close: 09:00AM WIB50500050.00 - 50.00505050.00 - 85.005085100108,21254,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-08At close: 09:00AM WIB50500050.00 - 50.00505050.00 - 85.005085100108,22954,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-05At close: 10:09AM WIB505005050.00 - 50.00505050.00 - 85.005085100108,84654,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-04At close: 03:01PM WIB50005050.00 - 50.00505050.00 - 85.0050850111,17454,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-03-01At close: 03:01PM WIB50500050.00 - 50.00505050.00 - 85.00508510,100147,49854,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-02-28At close: 09:15AM WIB505005050.00 - 50.00505050.00 - 85.005085500242,37954,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-02-27At close: 02:51PM WIB505005050.00 - 50.00505050.00 - 85.005085100281,80854,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-02-26At close: 11:50AM WIB505005050.00 - 50.00505050.00 - 85.0050852,000549,31854,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk2024-02-23At close: 02:40PM WIB50500050.00 - 50.00505050.00 - 85.005085500552,15254,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk (ICON.JK)2024-02-22At close: 01:30PM WIB5000050.00 - 50.00505050.00 - 85.0050850564,12754,487,000,00000-2N/AN/A (N/A)00Jun 16, 20150
ICONPT Island Concepts Indonesia Tbk (ICON.JK)2024-02-21At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 85.005085100565,47254,487,000,00000-2N/AN/A (N/A)00Jun 16, 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)
ICONPT Island Concepts Indonesia Tbk2024-04-1554,490,000,00054,490,000,000000000000085505051471,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-04-1254,490,000,00054,490,000,000000000000085505051461,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-04-1154,490,000,00054,490,000,000000000000085505051561,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-04-1054,490,000,00054,490,000,000000000000085505051561,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-04-0554,490,000,00054,490,000,00000000000008505051791,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-04-0454,490,000,00054,490,000,0000000000000850505110101,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-04-0354,490,000,00054,490,000,00000000000008505051101101,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-04-0254,490,000,00054,490,000,0000000000000850505110081,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-04-0154,490,000,00054,490,000,0000000000000850505110081,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-2954,490,000,00054,490,000,000000000000085505051100101,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-2854,490,000,00054,490,000,00000000000008505051100131,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-2754,490,000,00054,490,000,00000000000008505051100131,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-2654,490,000,00054,490,000,00000000000008505051102131,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-2554,490,000,00054,490,000,000000000000085505051102131,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-2254,490,000,00054,490,000,0000000000000850505110371,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-2154,490,000,00054,490,000,00000000000008550505110371,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-1454,490,000,00054,490,000,0000000000000850505111211,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-1354,490,000,00054,490,000,0000000000000850505111011,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-1154,490,000,00054,490,000,00000000000008550505110611,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-0854,490,000,00054,490,000,00000000000008550505110811,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-0554,490,000,00054,490,000,0000000000000850505111111,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-0454,490,000,00054,490,000,00000000000008550505111111,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-03-0154,490,000,00054,490,000,000000000000085050511786701,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-02-2854,490,000,00054,490,000,000000000000085050512429401,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-02-2754,490,000,00054,490,000,0000000000000850505154911,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk2024-02-2654,490,000,00054,490,000,0000000000000850505154911,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk (ICON.JK)2024-02-2354,490,000,00054,490,000,0000000000000850505156411,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk (ICON.JK)2024-02-2254,490,000,00054,490,000,00000000000008550505156411,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000
ICONPT Island Concepts Indonesia Tbk (ICON.JK)2024-02-2154,490,000,00054,490,000,00000000000008550505156521,090,000,0000469,300,00062000000000000N/AJun 16, 2015N/AN/ADec 31, 2022Sep 30, 2023-80-4-8182,310,000,000149-170-21,680,000,000-15,200,000,000-22,1458,480,000,000869,160,000,000311144-10,280,000,000111,140,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
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
2024-03-0510:09:24505050500
2024-03-0510:00:00505050500
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

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
2024-03-0510:09:24505050500
2024-03-0510:00:00505050500
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
2024-03-0412:00:0000000
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
2024-03-0115:30:0000000

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
2024-03-0510:09:24505050500
2024-03-0510:00:00505050500
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:01:00505050500
2024-03-0115:00:0050505050100
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:02:01505050500
2024-03-0110:00:00505050509,800
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0050505050100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:17:09505050500
2024-05-0709:00:00505050500
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
2024-04-3015:00:0000000
2024-04-3013:30:02505050500
2024-04-3013:30:01505050500
2024-04-3013:30:0050505050900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050500
2024-05-0709:00:0050505050100
2024-05-0609:00:00505050500
2024-05-0309:00:00505050500
2024-05-0209:00:00505050500
2024-04-3009:00:00505050505,900
2024-04-2909:00:0050505050300
2024-04-2609:00:00505050500
2024-04-2509:00:00505050501,200
2024-04-2409:00:00505050500
2024-04-2309:00:00505050500
2024-04-2209:00:0050505050100
2024-04-1909:00:00505050500
2024-04-1809:00:00505050500
2024-04-1709:00:0050505050500
2024-04-1609:00:0050505050600
2024-04-0509:00:005050505013,200
2024-04-0409:00:0050505050500
2024-04-0309:00:00505050501,000
2024-04-0209:00:0050505050400
2024-04-0109:00:005050505021,500
2024-03-2809:00:00505050502,700
2024-03-2709:00:0050505050600
2024-03-2609:00:0050505050700
2024-03-2509:00:00505050501,300
2024-03-2209:00:005050505051,800
2024-03-2109:00:00505050505,600
2024-03-2009:00:00505050507,100
2024-03-1909:00:00505050506,600
2024-03-1809:00:0050505050100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050100
2024-05-0609:00:00505050500
2024-05-0309:00:00505050500
2024-05-0209:00:00505050500
2024-04-3009:00:00505050505,900
2024-04-2909:00:0050505050300
2024-04-2609:00:00505050500
2024-04-2509:00:00505050501,200
2024-04-2409:00:00505050500
2024-04-2309:00:00505050500
2024-04-2209:00:0050505050100
2024-04-1909:00:00505050500
2024-04-1809:00:00505050500
2024-04-1709:00:0050505050500
2024-04-1609:00:0050505050600
2024-04-0509:00:005050505013,200
2024-04-0409:00:0050505050500
2024-04-0309:00:00505050501,000
2024-04-0209:00:0050505050400
2024-04-0109:00:005050505021,500
2024-03-2809:00:00505050502,700
2024-03-2709:00:0050505050600
2024-03-2609:00:0050505050700
2024-03-2509:00:00505050501,300
2024-03-2209:00:005050505051,800
2024-03-2109:00:00505050505,600
2024-03-2009:00:00505050507,100
2024-03-1909:00:00505050506,600
2024-03-1809:00:0050505050100
2024-03-1509:00:00505050500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505050500
2024-04-2800:00:00505050506,200
2024-04-2100:00:00505050501,300
2024-04-1400:00:00505050501,100
2024-04-0700:00:00505050500
2024-03-3100:00:005050505036,600
2024-03-2400:00:00505050505,300
2024-03-1700:00:005050505071,200
2024-03-1000:00:005050505058,500
2024-03-0300:00:00505050501,300
2024-02-2500:00:005050505012,900
2024-02-1800:00:00505050501,800
2024-02-1100:00:005050505011,500
2024-02-0400:00:00505050501,100
2024-01-2800:00:00505050505,700
2024-01-2100:00:00505050502,700
2024-01-1400:00:005050505029,500
2024-01-0700:00:0050505050112,700
2023-12-3100:00:00505350505,498,700
2023-12-2400:00:005050505010,200
2023-12-1700:00:0050505050550,400
2023-12-1000:00:005050505038,900
2023-12-0300:00:00505150502,288,900
2023-11-2600:00:005055505023,857,700
2023-11-1900:00:00505050501,071,400
2023-11-1200:00:00515150508,842,700
2023-11-0500:00:005457505131,116,600
2023-10-2900:00:006366505370,017,500
2023-10-2200:00:0068736163111,038,800
2023-10-1500:00:0051855167218,577,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00505050500
2024-03-3100:00:005050505045,200
2024-02-2900:00:0050505050146,400
2024-01-3100:00:005050505021,600
2023-12-3100:00:00505350505,644,900
2023-11-3000:00:00515150503,217,300
2023-10-3100:00:005157505075,944,600
2023-09-3000:00:0055855053465,744,700
2023-08-3100:00:0050815055111,662,500
2023-07-3100:00:00505350501,927,300
2023-06-3000:00:00505850504,589,100
2023-05-3100:00:0050505050117,400
2023-04-3000:00:00505450503,818,700
2023-03-3100:00:0050505050600
2023-02-2800:00:00525350511,648,900
2023-01-3100:00:0052535152808,000
2022-12-3100:00:006066556011,643,600
2022-11-3000:00:007075606033,622,300
2022-10-3100:00:007780686958,420,200
2022-09-3000:00:0075927377201,830,600
2022-08-3100:00:0074967375418,905,400
2022-07-3100:00:007481667388,128,900
2022-06-3000:00:0075817174128,765,900
2022-05-3100:00:008692737678,492,600
2022-04-3000:00:007591688688,915,100
2022-03-3100:00:0074837175146,930,700
2022-02-2800:00:0087887274151,478,400
2022-01-3100:00:009498818780,489,800
2021-12-3100:00:001021089394259,796,400
2021-11-3000:00:009611594102288,317,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00505050500
2024-03-3100:00:005050505039,300
2024-02-2900:00:0050505050146,400
2024-01-3100:00:0050505050213,200
2023-12-3100:00:00505350505,812,900
2023-11-3000:00:00515350508,883,800
2023-10-3100:00:005157505084,806,800
2023-09-3000:00:0055855050544,906,600
2023-08-3100:00:0050855050653,351,800
2023-07-3100:00:0050855053579,334,500
2023-06-3000:00:0050815055118,178,900
2023-05-3100:00:00505850506,633,800
2023-04-3000:00:00505850508,525,200
2023-03-3100:00:00505450503,947,200
2023-02-2800:00:005254505010,801,300
2023-01-3100:00:005254505029,474,100
2022-10-3100:00:0077805560103,686,100
2022-07-3100:00:0074966677708,864,900
2022-04-3000:00:0075926874296,173,600
2022-01-3100:00:0094987175378,898,900
2021-10-3100:00:001041189394866,941,500
2021-07-3100:00:0095163811021,778,729,800
2021-04-3000:00:00981408994494,411,600
2021-01-3100:00:00841337199104,305,300



Dividends Amount

DateTimeAmount
2015-06-1609:00:000

Dividends Yields

YearDistributionTotal AmountYields
2015100.25 %

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