for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KPASPT Cottonindo Ariesta Tbk
PURIPT Puri Global Sukses Tbk
OLIVPT Oscar Mitra Sukses Sejahtera Tbk
KAYUPT Darmi Bersaudara Tbk
BNIIPT Bank Maybank Indonesia Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


IKAN - PT Era Mandiri Cemerlang Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Era Mandiri Cemerlang Tbk produces and supplies seafood products in Indonesia. It offers mahi-mahi, tuna, swordfish, oilfish, red snapper, grouper, black pomfret, octopus, spanish mackerel, shark, wahoo, goldband snapper, leather jacket, emperor, parrotfish, milkfish, and other fish products. The company also exports its products to the United States, Mexico, Ecuador, German, Holland, Poland, Portugal, Hong Kong, China, India, the Philippines, and various Middle East countries. PT Era Mandiri Cemerlang Tbk was founded in 2000 and is headquartered in Jakarta Utara, Indonesia.
Stock CodeCompany Name
SIPDPT Sreeya Sewu Indonesia Tbk
AALIPT Astra Agro Lestari Tbk
CPROPT Central Proteina Prima Tbk
DSNGPT Dharma Satya Nusantara Tbk
PNGOPT PINAGO UTAMA 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
IKANPT Era Mandiri Cemerlang Tbk (IKAN.JK)2024-02-1940,002Enterprise Value141,666,650,000000000
IKANPT Era Mandiri Cemerlang Tbk (IKAN.JK)2024-02-1940,001Market Cap241,666,650,000000000

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
IKANPT Era Mandiri Cemerlang Tbk2024-04-15At close: 03:34PM WIB505005050.00 - 50.00505050.00 - 73.00507311,80066,02041,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-04-12At close: 03:34PM WIB505005050.00 - 50.00505050.00 - 73.00507311,80066,02041,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-04-11At close: 03:34PM WIB505005050.00 - 50.00505050.00 - 73.00507311,80068,04741,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-04-10At close: 03:34PM WIB505005050.00 - 50.00505050.00 - 73.00507311,80076,52341,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-04-05At close: 03:34PM WIB505005050.00 - 50.00505050.00 - 73.00507311,800141,91841,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-04-04At close: 09:36AM WIB50005050.00 - 50.00505050.00 - 73.0050730225,92441,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-04-03At close: 09:36AM WIB505005050.00 - 50.00505050.00 - 73.005073300345,35141,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-04-02At close: 10:02AM WIB505005050.00 - 50.00505050.00 - 73.0050731,000522,42541,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-04-01At close: 02:31PM WIB505005050.00 - 50.00505050.00 - 73.0050735,900534,21741,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-29At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 73.0050732,700534,21741,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-28At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 73.0050732,700536,67541,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-27At close: 02:24PM WIB5050000.00 - 0.000003,400528,70841,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-26At close: 02:21PM WIB50500050.00 - 50.00505050.00 - 73.0050731,100529,31241,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-25At close: 03:36PM WIB50500050.00 - 50.00505050.00 - 73.005073471,200538,59841,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-22At close: 02:44PM WIB505005050.00 - 50.00505050.00 - 73.0050731,600548,18741,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-21At close: 03:47PM WIB500000.0000 - 0.00000000548,2070002N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-14As of 11:05AM WIB. Market open.505005050.00 - 50.00505050.00 - 73.0050738,200582,65841,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-13At close: 02:39PM WIB505005050.00 - 50.00505050.00 - 73.0050736,900584,14441,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-11At close: 02:41PM WIB505005050.00 - 50.00505050.00 - 73.00507336,700582,14341,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-08At close: 02:41PM WIB505005050.00 - 50.00505050.00 - 73.00507336,700587,63441,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-05At close: 01:45PM WIB50005050.00 - 50.00505050.00 - 73.0050730618,69341,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-04At close: 01:45PM WIB5050505050.00 - 50.00505050.00 - 73.0050738,800638,52741,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-03-01At close: 03:24PM WIB505005050.00 - 50.00505050.00 - 73.005073718,100642,65641,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-02-28At close: 02:06PM WIB505005050.00 - 50.00505050.00 - 73.0050736,700706,69441,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-02-27At close: 03:28PM WIB505005050.00 - 50.00505050.00 - 73.0050734,600759,41141,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-02-26At close: 02:55PM WIB505005050.00 - 50.00505050.00 - 73.00507353,100782,42241,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk2024-02-23At close: 03:34PM WIB5050505050.00 - 51.00505150.00 - 73.005073810,000771,32241,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk (IKAN.JK)2024-02-22At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 73.0050737,800915,11541,667,000,0000262N/AN/A (N/A)00N/A0
IKANPT Era Mandiri Cemerlang Tbk (IKAN.JK)2024-02-21At close: 03:35PM WIB505005050.00 - 50.00505050.00 - 73.00507382,200978,09141,667,000,0000262N/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)
IKANPT Era Mandiri Cemerlang Tbk2024-04-1541,670,000,00041,670,000,000000000000073505052664833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-04-1241,670,000,00041,670,000,0000000000000735050526855833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-04-1141,670,000,00041,670,000,0000000000000735050527755833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-04-1041,670,000,00041,670,000,0000000000000735050527755833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-04-0541,670,000,00041,670,000,0000000000000730505222655833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-04-0441,670,000,00041,670,000,0000000000000730505234556833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-04-0341,670,000,00041,670,000,0000000000000730505252257833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-04-0241,670,000,00041,670,000,0000000000000730505253457833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-04-0141,670,000,00041,670,000,0000000000000730505253457833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-2941,670,000,00041,670,000,00000000000007350505253757833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-2841,670,000,00041,670,000,0000000000000730505252910833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-2741,670,000,00041,670,000,0000000000000730505252914833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-2641,670,000,00041,670,000,0000000000000730505253922833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-2541,670,000,00041,670,000,00000000000007350505253922833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-2241,670,000,00041,670,000,0000000000000730505254822833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-2141,670,000,00041,670,000,00000000000007350505254822833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-1441,670,000,00041,670,000,0000000000000730505358492833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-1341,670,000,00041,670,000,0000000000000730505358992833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-1141,670,000,00041,670,000,00000000000007350505357892833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-0841,670,000,00041,670,000,000000000000073505053588169833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-0541,670,000,00041,670,000,00000000000007305053639170833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-0441,670,000,00041,670,000,000000000000073505053639170833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-03-0141,670,000,00041,670,000,00000000000007305053675100833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-02-2841,670,000,00041,670,000,00000000000007305053707103833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-02-2741,670,000,00041,670,000,00000000000007305053782101833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk2024-02-2641,670,000,00041,670,000,00000000000007305053782101833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk (IKAN.JK)2024-02-2341,670,000,00041,670,000,0000000000000730505391522833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk (IKAN.JK)2024-02-2241,670,000,00041,670,000,00000000000007350505391522833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000
IKANPT Era Mandiri Cemerlang Tbk (IKAN.JK)2024-02-2141,670,000,00041,670,000,00000000000007350505397823833,330,0000333,970,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231022134,970,000,0001621807,730,000,0001,390,000,000201,510,000,000243,300,000,00059288-2,640,000,000-6,770,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
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
2024-05-0815:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
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
2024-05-0815:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
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
2024-05-0814:55:0000000
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
2024-05-0813:35:0000000
2024-05-0813:33:24505050500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:33:24505050500
2024-05-0813:30:0050505050100
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
2024-05-0811:45:0000000
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
2024-05-0809:45:0000000
2024-05-0809:30:0000000
2024-05-0809:15:0000000
2024-05-0809:00:0000000
2024-05-0715:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:00:0000000
2024-05-0813:33:24505050500
2024-05-0813:30:0050505050100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:00:0000000
2024-05-0810:30:0000000
2024-05-0810:00:0000000
2024-05-0809:30:0000000
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
2024-05-0710:37:00505050500
2024-05-0710:30:00505050500
2024-05-0710:00:0000000
2024-05-0709:30:0000000
2024-05-0709:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:00:0000000
2024-05-0813:33:24505050500
2024-05-0813:00:0050505050100
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:00:0000000
2024-05-0809:00:0000000
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
2024-05-0710:37:00505050500
2024-05-0710:00:00505050500
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
2024-05-0611:21:37505050500
2024-05-0611:00:0050505050100
2024-05-0610:01:38505050500
2024-05-0610:00:00505050501,500
2024-05-0609:00:08505050500
2024-05-0609:00:00505050500
2024-05-0315:00:0000000
2024-05-0314:07:59505050500
2024-05-0314:00:00505050508,500
2024-05-0313:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:33:24505050500
2024-05-0813:30:0050505050100
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
2024-05-0710:37:00505050500
2024-05-0710:30:00505050500
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0611:21:37505050500
2024-05-0610:30:0050505050200
2024-05-0610:01:38505050500
2024-05-0609:00:08505050500
2024-05-0609:00:00505050501,400
2024-05-0315:00:0000000
2024-05-0314:07:59505050500
2024-05-0314:00:00505050500
2024-05-0313:30:00505050508,500
2024-05-0312:00:0000000
2024-05-0310:45:20505050500
2024-05-0310:30:00505050500
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0214:59:56505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0050505050200
2024-05-0709:00:0050505050100
2024-05-0609:00:00505050502,600
2024-05-0309:00:00505050508,600
2024-05-0209:00:0050505050900
2024-04-3009:00:00505050500
2024-04-2909:00:0050505050200
2024-04-2609:00:00505050502,900
2024-04-2509:00:0050505050100
2024-04-2409:00:0050505050200
2024-04-2309:00:00505050503,300
2024-04-2209:00:00505050502,100
2024-04-1909:00:00505050502,000
2024-04-1809:00:00505050505,100
2024-04-1709:00:005050505013,800
2024-04-1609:00:005050505040,900
2024-04-0509:00:005050505011,800
2024-04-0409:00:00505050500
2024-04-0309:00:0050505050300
2024-04-0209:00:00505050501,000
2024-04-0109:00:00505050505,900
2024-03-2809:00:00505050502,700
2024-03-2709:00:00505050503,400
2024-03-2609:00:00505050501,000
2024-03-2509:00:0050505050471,200
2024-03-2209:00:00505050501,600
2024-03-2109:00:00505050503,400
2024-03-2009:00:005050505056,200
2024-03-1909:00:005050505010,500
2024-03-1809:00:005050505013,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050100
2024-05-0609:00:00505050502,600
2024-05-0209:00:0050505050900
2024-04-3009:00:00505050500
2024-04-2909:00:0050505050200
2024-04-2609:00:00505050502,900
2024-04-2509:00:0050505050100
2024-04-2409:00:0050505050200
2024-04-2309:00:00505050503,300
2024-04-2209:00:00505050502,100
2024-04-1909:00:00505050502,000
2024-04-1809:00:00505050505,100
2024-04-1709:00:005050505013,800
2024-04-1609:00:005050505040,900
2024-04-0509:00:005050505011,800
2024-04-0409:00:00505050500
2024-04-0309:00:0050505050300
2024-04-0209:00:00505050501,000
2024-04-0109:00:00505050505,900
2024-03-2809:00:00505050502,700
2024-03-2709:00:00505050503,400
2024-03-2609:00:00505050501,000
2024-03-2509:00:0050505050471,200
2024-03-2209:00:00505050501,600
2024-03-2109:00:00505050503,400
2024-03-2009:00:005050505056,200
2024-03-1909:00:005050505010,500
2024-03-1809:00:005050505013,600
2024-03-1509:00:00505050503,400
2024-03-1409:00:00505050508,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505050502,900
2024-04-2800:00:00505050509,700
2024-04-2100:00:00505050508,600
2024-04-1400:00:005050505061,800
2024-04-0700:00:00505050500
2024-03-3100:00:005050505019,000
2024-03-2400:00:0050505050478,300
2024-03-1700:00:005050505085,300
2024-03-1000:00:005050505018,500
2024-03-0300:00:0050505050134,000
2024-02-2500:00:0050505050785,700
2024-02-1800:00:0050515050918,400
2024-02-1100:00:005050505078,100
2024-02-0400:00:005050505036,500
2024-01-2800:00:0050505050137,500
2024-01-2100:00:0050505050672,100
2024-01-1400:00:0050505050201,700
2024-01-0700:00:00505150504,678,000
2023-12-3100:00:005053505122,760,500
2023-12-2400:00:0050505050193,800
2023-12-1700:00:00505150501,849,000
2023-12-1000:00:00505150501,674,200
2023-12-0300:00:00515150514,006,700
2023-11-2600:00:00525250518,956,400
2023-11-1900:00:005253505216,964,700
2023-11-1200:00:005254515226,847,200
2023-11-0500:00:005355515110,824,300
2023-10-2900:00:005356525333,915,600
2023-10-2200:00:005359535449,991,600
2023-10-1500:00:005258515374,491,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505012,400
2024-03-3100:00:005050505089,600
2024-02-2900:00:00505050501,434,200
2024-01-3100:00:00505150501,194,600
2023-12-3100:00:005053505028,355,800
2023-11-3000:00:00505150507,816,200
2023-10-3100:00:005256505184,948,400
2023-09-3000:00:0051645052281,431,200
2023-08-3100:00:005556505140,798,400
2023-07-3100:00:0054665355177,643,900
2023-06-3000:00:005758535422,125,600
2023-05-3100:00:005759555744,254,100
2023-04-3000:00:0057735657220,066,600
2023-03-3100:00:00596158601,045,500
2023-02-2800:00:006162596181,200
2023-01-3100:00:0063646363240,500
2022-12-3100:00:005966546383,986,800
2022-11-3000:00:0063725359197,233,600
2022-10-3100:00:006670616342,346,400
2022-09-3000:00:007378636674,998,200
2022-08-3100:00:0075807173149,743,500
2022-07-3100:00:0077797174145,830,700
2022-06-3000:00:0079927377397,485,100
2022-05-3100:00:0079897578384,869,300
2022-04-3000:00:0073927179338,767,600
2022-03-3100:00:0084937073315,980,800
2022-02-2800:00:007910761841,846,733,600
2022-01-3100:00:008392788093,870,800
2021-12-3100:00:00891008283236,212,100
2021-11-3000:00:00941149095502,715,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505012,400
2024-03-3100:00:005050505089,600
2024-02-2900:00:00505050501,434,200
2024-01-3100:00:00505150502,718,400
2023-12-3100:00:005053505030,984,600
2023-11-3000:00:005053505037,366,600
2023-10-3100:00:0052565050121,120,400
2023-09-3000:00:0051645050374,195,800
2023-08-3100:00:0055645051407,178,000
2023-07-3100:00:0054665052499,873,500
2023-06-3000:00:0057665051240,567,900
2023-05-3100:00:0057665355244,023,600
2023-04-3000:00:005759535466,379,700
2023-03-3100:00:0060735457271,727,200
2023-02-2800:00:0061735457235,031,200
2023-01-3100:00:006365546015,167,100
2022-10-3100:00:0066725363323,566,800
2022-07-3100:00:0077806366370,572,400
2022-04-3000:00:00739271771,121,122,000
2022-01-3100:00:008310761732,256,585,200
2021-10-3100:00:001071148283876,260,000
2021-07-3100:00:001081211011061,544,396,500
2021-04-3000:00:001191431001081,914,233,600
2021-01-3100:00:0071218621195,603,683,400



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