for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BMTRPT Global Mediacom Tbk
ISSPPT Steel Pipe Industry of Indonesia Tbk
DSNGPT Dharma Satya Nusantara Tbk
MIKAPT Mitra Keluarga Karyasehat Tbk
ATICPT Anabatic Technologies 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


INDX - PT Tanah Laut Tbk

Sector : Industrials      Industry : Marine Shipping

PT Tanah Laut Tbk, together with its subsidiaries, provides sea transport and transloading services in Indonesia. The company also offers business management consultancy services, which include planning and designing the development of business management in the areas of shipping, marine transport and logistics, harbor, mining, energy resources, and other consultative services. In addition, it engages in trading, service, construction, industry, land transport, workshop, agriculture, and printing activities. Further, the company provides terminal and other port facility management; solar photovoltaic and energy storage system; office space service and rental; and marine transportation and logistics services. The company was formerly known as PT IndoExchange Tbk and changed its name to PT Tanah Laut Tbk in June 2011. The company was incorporated in 1991 and is headquartered in Jakarta, Indonesia. PT Tanah Laut Tbk is a subsidiary of Equatorex Sdn. Bhd.
Stock CodeCompany Name
RIGSPT Rig Tenders Indonesia Tbk
BLTAPT Berlian Laju Tanker Tbk
TAMUPT Pelayaran Tamarin Samudra Tbk
TCPIPT Transcoal Pacific Tbk
HUMIPT Humpuss Maritim Internasional 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
INDXPT Tanah Laut Tbk (INDX.JK)2024-02-1940,001Market Cap135,033,087,040000000
INDXPT Tanah Laut Tbk (INDX.JK)2024-02-1940,002Enterprise Value235,033,087,040000000

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
INDXPT Tanah Laut Tbk2024-04-15At close: 04:11PM WIB8081787978.00 - 92.00789263.00 - 264.00632644,332,8002,392,03234,157,000,00001,0000N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-04-12At close: 04:11PM WIB8081787978.00 - 92.00789263.00 - 264.00632644,332,8002,357,42434,157,000,00001,0000N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-04-11At close: 04:11PM WIB8081787978.00 - 92.00789263.00 - 264.00632644,332,8002,343,88334,157,000,00001,0000N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-04-10At close: 04:11PM WIB8081787978.00 - 92.00789263.00 - 264.00632644,332,8002,491,87334,157,000,00001,0000N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-04-05At close: 04:11PM WIB8081827578.00 - 92.00789263.00 - 264.00632644,332,8002,391,28734,157,000,00001,0000N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-04-04At close: 04:13PM WIB7265847865.00 - 89.00658963.00 - 264.006326413,336,1002,199,97035,033,000,00001,0260N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-04-03At close: 04:09PM WIB6968727068.00 - 79.00687963.00 - 264.00632646,579,5002,227,24631,530,000,00009230N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-04-02At close: 04:14PM WIB6871716863.00 - 73.00637363.00 - 264.00632642,432,2003,394,62730,216,000,00008850N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-04-01At close: 04:14PM WIB8591716266.00 - 91.00669166.00 - 264.00662643,953,0003,330,87229,778,000,00008720N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-29At close: 04:13PM WIB102101968085.00 - 112.008511285.00 - 264.008526411,706,1003,330,87237,223,000,00001,0900N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-28At close: 04:13PM WIB102101968085.00 - 112.008511285.00 - 264.008526411,706,1003,144,38137,223,000,00001,0900N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-27At close: 04:00PM WIB10310300101.00 - 104.0010110498.00 - 264.0098264427,9003,133,03644,667,000,00001,3080N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-26At close: 04:00PM WIB10510500103.00 - 106.0010310698.00 - 264.0098264352,4003,137,40145,105,000,00001,3210N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-25At close: 04:07PM WIB10610600104.00 - 106.0010410698.00 - 264.0098264253,8003,192,44345,981,000,00001,3460N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-22At close: 04:00PM WIB105106105106104.00 - 107.0010410798.00 - 264.0098264497,6003,240,56646,419,000,00001,3590N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-21At close: 04:05PM WIB1060000.0000 - 0.000000003,186,7730000N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-14As of 01:55PM WIB. Market open.1079810610798.00 - 108.009810898.00 - 264.0098264480,7003,335,41946,857,000,00001,3720N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-13At close: 04:13PM WIB1089910610899.00 - 124.009912499.00 - 264.009926415,569,4003,077,56646,857,000,00001,3720N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-11At close: 04:00PM WIB107100107108100.00 - 110.00100110100.00 - 264.00100264397,1003,009,66247,295,000,00001,3850N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-08At close: 04:00PM WIB107100107108100.00 - 110.00100110100.00 - 264.00100264397,1003,008,75847,295,000,00001,3850N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-05At close: 04:00PM WIB109108108109107.00 - 110.00107110101.00 - 264.00101264136,0003,015,51247,733,000,00001,3970N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-04At close: 04:04PM WIB110110108110109.00 - 111.00109111101.00 - 264.00101264137,2003,016,69347,733,000,00001,3970N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-03-01At close: 04:08PM WIB110110110111110.00 - 111.00110111101.00 - 264.00101264190,7003,028,17748,171,000,00001,4100N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-02-28At close: 04:08PM WIB1091091080107.00 - 111.00107111101.00 - 264.00101264665,7002,972,20547,733,000,00001,3970N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-02-27At close: 04:02PM WIB110110109110109.00 - 111.00109111101.00 - 264.00101264148,7002,974,76747,733,000,00001,3970N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-02-26At close: 04:00PM WIB111111109110109.00 - 112.00109112101.00 - 264.00101264144,9002,977,43548,171,000,00001,4100N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk2024-02-23At close: 04:00PM WIB109110110110109.00 - 111.00109111101.00 - 264.00101264114,7002,980,02348,608,000,00001,4230N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk (INDX.JK)2024-02-22At close: 04:06PM WIB109110109110109.00 - 111.00109111101.00 - 264.00101264192,1002,981,92847,733,000,00001,3970N/AN/A (N/A)00N/A0
INDXPT Tanah Laut Tbk (INDX.JK)2024-02-21At close: 04:03PM WIB108108108110108.00 - 111.00108111101.00 - 264.00101264382,2002,983,55547,733,000,00001,3970N/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)
INDXPT Tanah Laut Tbk2024-04-1534,160,000,00034,160,000,0000000000000264631021262,360,0006,080,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2023Dec 31, 20230274-6-161,460,000,000300-3,500,000,000-6,400,000,000003,860,000,000900186-4,820,000,000-1,700,000,000
INDXPT Tanah Laut Tbk2024-04-1234,160,000,00034,160,000,0000000000000264631041272,340,0006,080,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-04-1134,160,000,00034,160,000,0000000000000264631041272,490,0006,080,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-04-1034,160,000,00034,160,000,0000000000000264631041272,490,0006,080,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-04-0531,530,000,00031,530,000,000000000000026401081292,200,0002,960,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-04-0430,220,000,00030,220,000,000000000000026401081302,230,0002,330,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-04-0330,220,000,00030,220,000,000000000000026401091303,390,0002,130,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-04-0229,780,000,00029,780,000,000000000000026401101313,330,0001,760,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-04-0137,220,000,00037,220,000,000000000000026401101313,330,0001,760,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-2937,220,000,00037,220,000,0000000000000264851111313,140,000693437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-2844,670,000,00044,670,000,000000000000026401111323,130,0002,150,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-2746,420,000,00046,420,000,000000000000026401121323,140,0002,190,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-2646,420,000,00046,420,000,000000000000026401121323,190,0002,210,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-2546,420,000,00046,420,000,0000000000000264981121323,190,0002,210,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-2245,980,000,00045,980,000,000000000000026401121333,190,0001,860,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-2146,420,000,00046,420,000,0000000000000264981121333,190,0001,860,000437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-1446,860,000,00046,860,000,000000000000026401141363,080,000254437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-1347,290,000,00047,290,000,000000000000026401141363,050,000254437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-1147,290,000,00047,290,000,00000000000002641001141362,960,000254437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-0846,860,000,00046,860,000,00000000000002641001141363,010,000225437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-0548,170,000,00048,170,000,000000000000026401151373,020,000256437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-0448,170,000,00048,170,000,00000000000002641011151373,020,000256437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-03-0148,170,000,00048,170,000,000000000000026401151382,980,000285437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-02-2847,730,000,00047,730,000,000000000000026401151382,970,000244437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-02-2748,170,000,00048,170,000,000000000000026401151392,980,000293437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk2024-02-2648,610,000,00048,610,000,000000000000026401151392,980,000293437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk (INDX.JK)2024-02-2347,730,000,00047,730,000,000000000000026401151392,980,000330437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk (INDX.JK)2024-02-2247,730,000,00047,730,000,00000000000002641011151392,980,000330437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000
INDXPT Tanah Laut Tbk (INDX.JK)2024-02-2147,290,000,00047,290,000,00000000000002641011161392,980,000341437,910,000080,470,00081000000000000N/AN/A1:10Aug 25, 2005Dec 31, 2022Sep 30, 20230-51-2-243,650,000,0008-150-804,410,000-11,370,000,000007,070,000,000168,330,000,00020196-4,530,000,00010,700,000,000


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
2024-03-0515:41:001081081081081,600
2024-03-0515:40:0000000
2024-03-0515:39:311081081081080
2024-03-0515:39:00108108108108300
2024-03-0515:38:0000000
2024-03-0515:37:001081081081080
2024-03-0515:36:001091091091098,400
2024-03-0515:35:001091091091092,000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

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
2024-03-0515:40:001081081081081,600
2024-03-0515:39:311081081081080
2024-03-0515:38:00108108108108300
2024-03-0515:36:001091091081088,400
2024-03-0515:34:001091091091092,000
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
2024-03-0515:18:00108108108108900
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

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
2024-03-0515:39:311081081081080
2024-03-0515:35:001091091081086,200
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:00108108108108900
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
2024-03-0514:45:0010910910910910,000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:28:101091091091090
2024-03-0514:25:00109109109109100
2024-03-0514:20:0000000
2024-03-0514:15:001081081081081,100
2024-03-0514:10:0000000
2024-03-0514:05:0010810810810820,000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:001071071071074,100
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:39:311081081081080
2024-03-0515:30:001091091081086,200
2024-03-0515:15:00108108108108900
2024-03-0515:00:0000000
2024-03-0514:45:0010910910910910,000
2024-03-0514:30:0000000
2024-03-0514:28:101091091091090
2024-03-0514:15:001081091081091,200
2024-03-0514:00:0010810810810820,000
2024-03-0513:45:001071071071074,100
2024-03-0513:36:211071071071070
2024-03-0513:30:0010810810710712,000
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
2024-03-0511:58:061081081081080
2024-03-0511:45:001091091081089,600
2024-03-0511:40:181081081081080
2024-03-0511:30:0010810810810810,000
2024-03-0511:15:0000000
2024-03-0511:00:00109109109109400
2024-03-0510:55:541091091091090
2024-03-0510:45:001091091091091,000
2024-03-0510:30:001081091081090
2024-03-0510:15:0010910910810825,100
2024-03-0510:11:281081081081080

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:39:311081081081080
2024-03-0515:30:001091091081086,200
2024-03-0515:00:00108108108108900
2024-03-0514:30:0010910910910910,000
2024-03-0514:28:101091091091090
2024-03-0514:00:0010810910810921,200
2024-03-0513:36:211071071071070
2024-03-0513:30:0010810810710716,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:061081081081080
2024-03-0511:40:181081081081080
2024-03-0511:30:0010810910810819,600
2024-03-0511:00:00109109109109400
2024-03-0510:55:541091091091090
2024-03-0510:30:001081091081091,000
2024-03-0510:11:281081081081080
2024-03-0510:00:0010910910810825,500
2024-03-0509:30:00108109108109200
2024-03-0509:24:581091091091090
2024-03-0509:00:0010811010810927,900
2024-03-0415:30:00109110109110200
2024-03-0415:23:081091091091090
2024-03-0415:00:0010910910910923,100
2024-03-0414:30:0010910910910911,000
2024-03-0414:17:581091091091090
2024-03-0414:00:0011011010910918,600
2024-03-0413:30:021091091091090
2024-03-0413:30:00109109109109200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:39:311081081081080
2024-03-0515:00:001081091081087,100
2024-03-0514:28:101091091091090
2024-03-0514:00:0010810910810931,200
2024-03-0513:36:211071071071070
2024-03-0513:00:0010810810710716,100
2024-03-0512:00:0000000
2024-03-0511:58:061081081081080
2024-03-0511:40:181081081081080
2024-03-0511:00:0010910910810820,000
2024-03-0510:55:541091091091090
2024-03-0510:11:281081081081080
2024-03-0510:00:0010910910810922,100
2024-03-0509:24:581091091091090
2024-03-0509:00:001081101081090
2024-03-0415:23:081091091091090
2024-03-0415:00:0010911010911023,300
2024-03-0414:17:581091091091090
2024-03-0414:00:0011011010910929,600
2024-03-0413:30:021091091091090
2024-03-0413:00:00109109109109200
2024-03-0412:00:0000000
2024-03-0411:59:191091091091090
2024-03-0411:16:011091091091090
2024-03-0411:00:00109109109109900
2024-03-0410:51:291101101101100
2024-03-0410:06:361101101101100
2024-03-0410:00:0010911010911016,200
2024-03-0409:16:041111111111110
2024-03-0409:00:001101111101100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00808080800
2024-05-0815:00:008080798085,100
2024-05-0814:53:17808080800
2024-05-0813:46:59808080800
2024-05-0813:30:008081798085,200
2024-05-0812:00:0000000
2024-05-0811:54:53818181810
2024-05-0811:31:14797979790
2024-05-0810:41:53808080800
2024-05-0810:30:0080817981225,100
2024-05-0809:48:38818181810
2024-05-0809:16:21828282820
2024-05-0809:00:0080828081131,800
2024-05-0716:00:00808080800
2024-05-0715:04:51828282820
2024-05-0715:00:0082828080155,200
2024-05-0714:07:04828282820
2024-05-0713:30:00819080813,831,100
2024-05-0712:00:0000000
2024-05-0711:39:01818181810
2024-05-0711:33:42818181810
2024-05-0710:42:03818181810
2024-05-0710:30:0081818081120,600
2024-05-0709:54:45808080800
2024-05-0709:13:40828282820
2024-05-0709:00:0081827980305,200
2024-05-0615:23:38818181810
2024-05-0615:00:00808580801,872,600
2024-05-0614:36:34797979790
2024-05-0613:41:44797979790

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0080827980560,200
2024-05-0709:00:00819079804,412,800
2024-05-0609:00:00798578802,035,400
2024-05-0309:00:0080818080152,200
2024-05-0209:00:0080857981546,200
2024-04-3009:00:0080817979131,300
2024-04-2909:00:0081827880342,100
2024-04-2609:00:0080838081180,900
2024-04-2509:00:0081837979414,100
2024-04-2409:00:0078817881250,400
2024-04-2309:00:0078807879155,500
2024-04-2209:00:0079797677202,300
2024-04-1909:00:0079807878534,800
2024-04-1809:00:0080817779288,300
2024-04-1709:00:0079817979152,700
2024-04-1609:00:0079817879652,400
2024-04-0509:00:00819278784,332,800
2024-04-0409:00:006589658013,115,500
2024-04-0309:00:00688168726,579,500
2024-04-0209:00:00717363692,432,200
2024-04-0109:00:00919166683,953,000
2024-03-2809:00:00101112858511,706,100
2024-03-2709:00:00103104101102427,900
2024-03-2609:00:00106106103103352,400
2024-03-2509:00:00106106104105253,800
2024-03-2209:00:00106107104106497,600
2024-03-2109:00:001061121041053,253,200
2024-03-2009:00:00106107105106125,400
2024-03-1909:00:00106107104106331,300
2024-03-1809:00:00105107105106388,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00819079804,412,800
2024-05-0609:00:00798578802,035,400
2024-05-0309:00:0080818080152,200
2024-05-0209:00:0080857981546,200
2024-04-3009:00:0080817979131,300
2024-04-2909:00:0081827880342,100
2024-04-2609:00:0080838081180,900
2024-04-2509:00:0081837979414,100
2024-04-2409:00:0078817881250,400
2024-04-2309:00:0078807879155,500
2024-04-2209:00:0079797677202,300
2024-04-1909:00:0079807878534,800
2024-04-1809:00:0080817779288,300
2024-04-1709:00:0079817979152,700
2024-04-1609:00:0079817879652,400
2024-04-0509:00:00819278784,332,800
2024-04-0409:00:006589658013,115,500
2024-04-0309:00:00688168726,579,500
2024-04-0209:00:00717363692,432,200
2024-04-0109:00:00919166683,953,000
2024-03-2809:00:00101112858511,706,100
2024-03-2709:00:00103104101102427,900
2024-03-2609:00:00106106103103352,400
2024-03-2509:00:00106106104105253,800
2024-03-2209:00:00106107104106497,600
2024-03-2109:00:001061121041053,253,200
2024-03-2009:00:00106107105106125,400
2024-03-1909:00:00106107104106331,300
2024-03-1809:00:00105107105106388,500
2024-03-1509:00:00103106103105262,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00798578802,035,400
2024-04-2800:00:00818578801,171,800
2024-04-2100:00:00798376811,203,200
2024-04-1400:00:00798177781,628,200
2024-04-0700:00:00787878780
2024-03-3100:00:009192637830,413,000
2024-03-2400:00:00106112858512,740,200
2024-03-1700:00:001051121041064,596,000
2024-03-1000:00:00991249810516,866,700
2024-03-0300:00:00110111100108981,600
2024-02-2500:00:001111121071101,555,200
2024-02-1800:00:001081111071111,009,700
2024-02-1100:00:001141141071081,754,200
2024-02-0400:00:00114116111114842,400
2024-01-2800:00:0011612711211410,065,100
2024-01-2100:00:0011813311611632,093,700
2024-01-1400:00:0011512811511714,383,100
2024-01-0700:00:0011312810911615,726,600
2023-12-3100:00:0011515510812080,576,100
2023-12-2400:00:001161221141151,518,900
2023-12-1700:00:001201371051169,854,800
2023-12-1000:00:001251321011124,543,700
2023-12-0300:00:001251331221251,901,500
2023-11-2600:00:001271361241321,398,900
2023-11-1900:00:001291381271342,154,400
2023-11-1200:00:0013215112813624,096,600
2023-11-0500:00:001431451341386,285,500
2023-10-2900:00:00130183130142127,639,100
2023-10-2200:00:001441521391395,925,500
2023-10-1500:00:001411571371437,241,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:009192637933,717,800
2024-02-2900:00:00110124858535,375,200
2024-01-3100:00:0011512710711013,776,700
2023-12-3100:00:00115155108115144,038,700
2023-11-3000:00:0012613710111518,024,400
2023-10-3100:00:0014315212413358,448,200
2023-09-3000:00:00141183126146195,048,700
2023-08-3100:00:0012514811914143,550,300
2023-07-3100:00:0014315212213010,289,500
2023-06-3000:00:0015016714715217,523,400
2023-05-3100:00:00173264153159277,574,400
2023-04-3000:00:00156199156173324,920,700
2023-03-3100:00:001691741651651,004,300
2023-02-2800:00:001361501361482,903,900
2023-01-3100:00:001982041981981,333,000
2022-12-3100:00:00266292214226217,779,300
2022-11-3000:00:00366446262266511,956,300
2022-10-3100:00:00234442230368692,809,800
2022-09-3000:00:00280312222250353,065,700
2022-08-3100:00:00208356196280775,183,400
2022-07-3100:00:0023024219620841,912,100
2022-06-3000:00:00220284216232137,892,600
2022-05-3100:00:00354412234234370,514,200
2022-04-3000:00:00252426218354366,344,500
2022-03-3100:00:00472482236252137,104,800
2022-02-2800:00:00183570175460694,176,800
2022-01-3100:00:00174199164183414,168,600
2021-12-3100:00:001252181251741,119,980,900
2021-11-3000:00:00102164100125741,471,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:009192638033,586,500
2024-02-2900:00:00110124858535,375,200
2024-01-3100:00:00115127637982,869,700
2023-12-3100:00:001151558585193,190,600
2023-11-3000:00:00126155101110175,839,800
2023-10-3100:00:00143155101115220,511,300
2023-09-3000:00:00141183101115271,521,300
2023-08-3100:00:00125183119133297,047,200
2023-07-3100:00:00143183119146248,888,500
2023-06-3000:00:0015016711914171,363,200
2023-05-3100:00:00173264122130305,387,300
2023-04-3000:00:00156264147152620,018,500
2023-03-3100:00:00165264153159602,495,100
2023-02-2800:00:00136199136173452,798,100
2023-01-3100:00:00198204130165211,930,500
2022-10-3100:00:002344462142261,422,545,400
2022-07-3100:00:002303561962501,170,161,200
2022-04-3000:00:00252426216232874,751,300
2022-01-3100:00:001745701642521,245,450,200
2021-10-3100:00:00104218961742,098,432,800
2021-07-3100:00:0011712984104654,437,900
2021-04-3000:00:00149152107117534,927,300
2021-01-3100:00:005117850149686,041,300



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