for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AMFGPT Asahimas Flat Glass Tbk
PSDNPT Prasidha Aneka Niaga Tbk
CNKOPT Exploitasi Energi Indonesia Tbk
NUSAPT Sinergi Megah Internusa Tbk
PGJOPT Tourindo Guide Indonesia 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


INOV - PT Inocycle Technology Group Tbk

Sector : Industrials      Industry : Waste Management

PT Inocycle Technology Group Tbk engages in the production and sale of recycle polyester staple fiber in Indonesia, the United States, Japan, the Philippines, India, Saudi Arabia, Morocco, Germany, Spain, Italy, and Australia. The company provides hollow conjugated, solid, and special function fiber; and geotextile non-woven products, including padding, needle punching, and high density padding for use in various industries, such as mining, construction, agriculture, manufacturing, and infrastructure. It also produces homeware products comprising mattresses, pillows, bolsters, blankets, carpets, mattress protectors, and bed cover sets. The company was formerly known as PT Hilon Felt and changed its name to PT Inocycle Technology Group Tbk in 2019. The company was founded in 2001 and is headquartered in Tangerang, Indonesia. PT Inocycle Technology Group Tbk is a subsidiary of PT Hilon Indonesia.
Stock CodeCompany Name
OPMSPT Optima Prima Metal Sinergi 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
INOVPT Inocycle Technology Group Tbk (INOV.JK)2024-02-1940,002Enterprise Value1195,287,965,200000000
INOVPT Inocycle Technology Group Tbk (INOV.JK)2024-02-1940,001Market Cap2195,287,965,200000000

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
INOVPT Inocycle Technology Group Tbk2024-04-15At close: 04:04PM WIB130130127128128.00 - 130.00128130118.00 - 198.00118198227,700144,181231,452,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-04-12At close: 04:04PM WIB130130127128128.00 - 130.00128130118.00 - 198.00118198227,700149,735231,452,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-04-11At close: 04:04PM WIB130130127128128.00 - 130.00128130118.00 - 198.00118198227,700147,450231,452,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-04-10At close: 04:04PM WIB130130127128128.00 - 130.00128130118.00 - 198.00118198227,700148,001231,452,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-04-05At close: 04:04PM WIB130130127128128.00 - 130.00128130115.00 - 198.00115198227,700155,701231,452,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-04-04At close: 04:00PM WIB137136184128130.00 - 136.00130136115.00 - 198.00115198139,200154,858235,069,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-04-03At close: 04:00PM WIB135135137136130.00 - 137.00130137115.00 - 198.0011519859,600157,777247,726,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-04-02At close: 04:04PM WIB135135135135133.00 - 135.00133135115.00 - 198.0011519819,100162,167244,110,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-04-01At close: 04:00PM WIB132132135133130.00 - 135.00130135115.00 - 198.00115198123,600165,253244,110,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-29At close: 04:00PM WIB137134135119131.00 - 137.00131137115.00 - 198.0011519839,900165,253238,685,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-28At close: 04:00PM WIB137134135119131.00 - 137.00131137115.00 - 198.0011519839,900168,351238,685,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-27At close: 04:00PM WIB13713600131.00 - 137.00131137115.00 - 198.00115198145,300167,432247,726,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-26At close: 04:00PM WIB13713700132.00 - 137.00132137115.00 - 198.00115198288,000200,429247,726,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-25At close: 11:31AM WIB13813800135.00 - 138.00135138115.00 - 198.001151988,600203,945247,726,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-22At close: 04:00PM WIB132140135138131.00 - 140.00131140115.00 - 198.0011519828,800207,073249,534,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-21At close: 04:01PM WIB1310000.0000 - 0.00000000210,25300019N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-14As of 01:58PM WIB. Market open.140140133138131.00 - 141.00131141115.00 - 198.0011519840,600227,512249,534,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-13At close: 03:49PM WIB131141136140130.00 - 141.00130141115.00 - 198.0011519820,700239,703253,151,000,0000819N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-11At close: 04:11PM WIB148148131141131.00 - 148.00131148115.00 - 198.00115198204,700252,039236,877,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-08At close: 04:11PM WIB148148131141131.00 - 148.00131148115.00 - 198.00115198204,700260,118236,877,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-05At close: 04:00PM WIB137137136139121.00 - 140.00121140115.00 - 198.00115198105,200266,096251,343,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-04At close: 04:00PM WIB144138136137134.00 - 142.00134142115.00 - 198.00115198320,100279,670247,726,000,0000719N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-03-01At close: 04:00PM WIB144144138143137.00 - 144.00137144115.00 - 198.001151986,000280,956260,384,000,0000819N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-02-28At close: 04:00PM WIB143142142145139.00 - 146.00139146115.00 - 198.00115198144,200307,718262,192,000,0000819N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-02-27At close: 04:07PM WIB145143141143140.00 - 145.00140145115.00 - 198.00115198368,400303,859258,575,000,0000819N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-02-26At close: 04:00PM WIB144144141145142.00 - 147.00142147115.00 - 198.00115198226,300302,416262,192,000,0000819N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk2024-02-23At close: 04:00PM WIB143138137129129.00 - 144.00129144115.00 - 198.00115198225,000299,213260,384,000,0000819N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk (INOV.JK)2024-02-22At close: 04:00PM WIB135137137143133.00 - 145.00133145115.00 - 198.0011519895,700300,283258,575,000,0000819N/AN/A (N/A)00Jul 28, 20220
INOVPT Inocycle Technology Group Tbk (INOV.JK)2024-02-21At close: 04:00PM WIB129128128135125.00 - 135.00125135115.00 - 198.0011519879,200300,655244,110,000,0000719N/AN/A (N/A)00Jul 28, 20220

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)
INOVPT Inocycle Technology Group Tbk2024-04-15231,450,000,000231,450,000,00000000000001981181341531501141,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2023Dec 31, 2023-5-31-10600,210,000,000332-14038,930,000,000-27,560,000,000190116,600,000,00064632,530,000,00023911469,200,000,000-36,580,000,000
INOVPT Inocycle Technology Group Tbk2024-04-12231,450,000,000231,450,000,00000000000001981181351531471171,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-04-11231,450,000,000231,450,000,00000000000001981181351531481171,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-04-10231,450,000,000231,450,000,00000000000001981181351531481171,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-04-05247,730,000,000247,730,000,000000000000019801361531551301,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-04-04244,110,000,000244,110,000,000000000000019801361531581311,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-04-03244,110,000,000244,110,000,000000000000019801361531621371,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-04-02244,110,000,000244,110,000,000000000000019801361531651271,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-04-01238,690,000,000238,690,000,000000000000019801361531651271,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-29238,690,000,000238,690,000,00000000000001981151361531681281,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-28247,730,000,000247,730,000,00000000000001980136153167861,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-27249,530,000,000249,530,000,000000000000019801371542001061,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-26249,530,000,000249,530,000,000000000000019801371542041151,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-25249,530,000,000249,530,000,00000000000001981151371542041151,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-22238,690,000,000238,690,000,000000000000019801371542101071,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-21236,880,000,000236,880,000,00000000000001981151371542101071,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-14253,150,000,000253,150,000,000000000000019801401542401601,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-13236,880,000,000236,880,000,000000000000019801401542511601,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-11236,880,000,000236,880,000,00000000000001981151401542591601,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-08267,620,000,000267,620,000,00000000000001981151411542601621,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-05260,380,000,000260,380,000,000000000000019801441532801221,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-04260,380,000,000260,380,000,00000000000001981151441532801221,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-03-01260,380,000,000260,380,000,000000000000019801451532851341,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-02-28258,580,000,000258,580,000,000000000000019801461533081311,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-02-27262,190,000,000262,190,000,00000000000001980147153302761,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk2024-02-26260,380,000,000260,380,000,00000000000001980147153302761,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk (INOV.JK)2024-02-23258,580,000,000258,580,000,00000000000001980149153300831,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk (INOV.JK)2024-02-22244,110,000,000244,110,000,0000000000000198115149153300831,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000
INOVPT Inocycle Technology Group Tbk (INOV.JK)2024-02-21233,260,000,000233,260,000,0000000000000198115150153301831,810,000,0000371,190,00080000000000000N/AJul 28, 2022N/AN/ADec 31, 2022Sep 30, 2023-751-14621,950,000,000344-13035,570,000,000-42,810,000,000190161,990,000,00090652,100,000,000235115447,230,000,000-82,280,000,000


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
2024-03-0511:47:241391391391390
2024-03-0511:45:00139139139139700
2024-03-0511:30:0000000
2024-03-0511:15:00136136136136300
2024-03-0511:00:001361361361362,600
2024-03-0510:45:0000000
2024-03-0510:43:301401401401400
2024-03-0510:30:001361401301402,700
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:39:431371371371370
2024-03-0509:30:0012713712513788,600
2024-03-0509:15:0000000

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
2024-03-0511:47:241391391391390
2024-03-0511:30:00139139139139700
2024-03-0511:00:001361361361362,900
2024-03-0510:43:301401401401400
2024-03-0510:30:001361401301402,700
2024-03-0510:00:0000000
2024-03-0509:39:431371371371370
2024-03-0509:30:0012713712513788,600
2024-03-0509:13:351371371371370
2024-03-0509:00:001371371211378,000
2024-03-0415:30:0000000
2024-03-0415:23:351351351351350
2024-03-0415:00:001361361341346,000
2024-03-0414:30:0000000
2024-03-0414:11:421371371371370
2024-03-0414:00:0013413713413736,300
2024-03-0413:30:001351351351357,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:57:501341341341340
2024-03-0411:55:511341341341340

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
2024-03-0511:47:241391391391390
2024-03-0511:00:001361391361393,600
2024-03-0510:43:301401401401400
2024-03-0510:00:001361401301402,700
2024-03-0509:39:431371371371370
2024-03-0509:13:351371371371370
2024-03-0509:00:001371371211370
2024-03-0415:23:351351351351350
2024-03-0415:00:001361361341346,000
2024-03-0414:11:421371371371370
2024-03-0414:00:0013413713413736,300
2024-03-0413:00:001351351351357,100
2024-03-0412:00:0000000
2024-03-0411:57:501341341341340
2024-03-0411:55:511341341341340
2024-03-0411:00:00135135134134116,800
2024-03-0410:55:371421421421420
2024-03-0410:13:131361361361360
2024-03-0410:00:00136142136142140,100
2024-03-0409:05:221361361361360
2024-03-0409:00:001381381351360
2024-03-0116:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001081081081080
2024-05-0815:00:001081081081087,400
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0811:51:121141141141140
2024-05-0811:12:471091091091090
2024-05-0810:30:0010911410911423,900
2024-05-0810:17:391101101101100
2024-05-0810:01:511151151151150
2024-05-0809:08:511171171171170
2024-05-0809:00:0011711710711049,800
2024-05-0716:00:0000000
2024-05-0715:00:00110122109117112,000
2024-05-0713:38:311101101101100
2024-05-0713:30:001101101101102,500
2024-05-0712:00:0000000
2024-05-0711:38:191101101101100
2024-05-0710:31:381071071071070
2024-05-0710:30:00107110107110200
2024-05-0709:53:301101101101100
2024-05-0709:00:00107111107111168,600
2024-05-0615:27:361071071071070
2024-05-0615:20:291031031031030
2024-05-0615:00:0010410710310710,200
2024-05-0614:24:081051051051050
2024-05-0613:33:431071071071070
2024-05-0613:30:00107107100105371,600
2024-05-0612:00:0000000
2024-05-0611:32:421071071071070
2024-05-0610:57:421091091091090

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0011711710710865,500
2024-05-0709:00:00107122107117283,400
2024-05-0609:00:00108110100107547,400
2024-05-0309:00:0010711010710821,200
2024-05-0209:00:00107108104108133,500
2024-04-3009:00:00108109105108184,300
2024-04-2909:00:00106109106108254,100
2024-04-2609:00:00104112104105321,000
2024-04-2509:00:00110110102105480,100
2024-04-2409:00:00117117105111307,500
2024-04-2309:00:001151341051131,021,100
2024-04-2209:00:00120120102103366,100
2024-04-1909:00:00132132109120535,600
2024-04-1809:00:0013713713013316,300
2024-04-1709:00:00138138130132105,800
2024-04-1609:00:00128138122138336,900
2024-04-0509:00:00130130128128227,700
2024-04-0409:00:00136136130130139,200
2024-04-0309:00:0013513713013759,600
2024-04-0209:00:0013513513313519,100
2024-04-0109:00:00132135130135123,600
2024-03-2809:00:0013413713113239,900
2024-03-2709:00:00136137131137145,300
2024-03-2609:00:00137137132137288,000
2024-03-2509:00:001381381351378,600
2024-03-2209:00:0014014013113828,800
2024-03-2109:00:00130132130132268,900
2024-03-2009:00:00131145130131314,900
2024-03-1909:00:0013513513113174,200
2024-03-1809:00:0013313513113582,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00107122107117283,400
2024-05-0309:00:0010711010710821,200
2024-05-0209:00:00107108104108133,500
2024-04-3009:00:00108109105108184,300
2024-04-2909:00:00106109106108254,100
2024-04-2609:00:00104112104105321,000
2024-04-2509:00:00110110102105480,100
2024-04-2409:00:00117117105111307,500
2024-04-2309:00:001151341051131,021,100
2024-04-2209:00:00120120102103366,100
2024-04-1909:00:00132132109120535,600
2024-04-1809:00:0013713713013316,300
2024-04-1709:00:00138138130132105,800
2024-04-1609:00:00128138122138336,900
2024-04-0509:00:00130130128128227,700
2024-04-0409:00:00136136130130139,200
2024-04-0309:00:0013513713013759,600
2024-04-0209:00:0013513513313519,100
2024-04-0109:00:00132135130135123,600
2024-03-2809:00:0013413713113239,900
2024-03-2709:00:00136137131137145,300
2024-03-2609:00:00137137132137288,000
2024-03-2509:00:001381381351378,600
2024-03-2209:00:0014014013113828,800
2024-03-2109:00:00130132130132268,900
2024-03-2009:00:00131145130131314,900
2024-03-1909:00:0013513513113174,200
2024-03-1809:00:0013313513113582,000
2024-03-1509:00:0013713713213715,600
2024-03-1409:00:0014014113113853,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00108122100117830,800
2024-04-2800:00:00106110104108593,100
2024-04-2100:00:001201341021052,495,800
2024-04-1400:00:00128138109120994,600
2024-04-0700:00:001281281281280
2024-03-3100:00:00132137128128569,200
2024-03-2400:00:00138138131132481,800
2024-03-1700:00:00133145130138768,800
2024-03-1000:00:0014114113013790,100
2024-03-0300:00:00138149121131830,000
2024-02-2500:00:00144147132144774,600
2024-02-1800:00:00126145125144447,400
2024-02-1100:00:00130130120126306,000
2024-02-0400:00:00128131120130401,100
2024-01-2800:00:001351411181222,477,600
2024-01-2100:00:00138146135141191,600
2024-01-1400:00:00146148134139747,500
2024-01-0700:00:001501551361461,172,700
2023-12-3100:00:00154158149149895,500
2023-12-2400:00:001781781531542,522,000
2023-12-1700:00:001781841661781,946,600
2023-12-1000:00:001771861771812,579,000
2023-12-0300:00:001791861741831,839,900
2023-11-2600:00:001751841711802,315,700
2023-11-1900:00:00171179170174479,000
2023-11-1200:00:001721801691731,034,900
2023-11-0500:00:001661791641722,556,300
2023-10-2900:00:001701751601672,318,400
2023-10-2200:00:001721751651701,229,900
2023-10-1500:00:00167176164172792,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00107108104108133,500
2024-03-3100:00:001321381021084,498,000
2024-02-2900:00:001441491211322,176,700
2024-01-3100:00:001261471181443,053,000
2023-12-3100:00:001541581261284,355,000
2023-11-3000:00:001741861531549,335,700
2023-10-3100:00:001731841641736,408,000
2023-09-3000:00:001811821521759,527,300
2023-08-3100:00:0015419815017933,044,500
2023-07-3100:00:001421581321509,282,300
2023-06-3000:00:001401481341417,913,000
2023-05-3100:00:0013514813014010,714,000
2023-04-3000:00:0012614012213514,549,600
2023-03-3100:00:001221251191212,193,300
2023-02-2800:00:00121129119120341,500
2023-01-3100:00:0013213212812840,000
2022-12-3100:00:0012614011913211,782,500
2022-11-3000:00:0015215212112626,106,800
2022-10-3100:00:0012916012715263,141,500
2022-09-3000:00:0016716711512842,810,300
2022-08-3100:00:0017317915716029,468,900
2022-07-3100:00:0018418416517314,428,000
2022-06-3000:00:0018019717017828,794,500
2022-05-3100:00:0019822817918051,558,600
2022-04-3000:00:0021021817519845,974,500
2022-03-3100:00:0025426420021093,293,500
2022-02-2800:00:00244266206254211,206,700
2022-01-3100:00:00282306232242148,403,600
2021-12-3100:00:00258360256282473,939,500
2021-11-3000:00:00230312212270345,148,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00107108104108133,500
2024-03-3100:00:001321381021084,313,700
2024-02-2900:00:001441491211322,176,700
2024-01-3100:00:001261491021089,727,700
2023-12-3100:00:001541581181329,584,700
2023-11-3000:00:0017418611814416,743,700
2023-10-3100:00:0017318612612820,098,700
2023-09-3000:00:0018118615215425,271,000
2023-08-3100:00:0015419815017348,979,800
2023-07-3100:00:0014219813217551,854,100
2023-06-3000:00:0014019813217950,239,800
2023-05-3100:00:0013515813015027,909,300
2023-04-3000:00:0012614812214133,176,600
2023-03-3100:00:0012114812114027,783,400
2023-02-2800:00:00121145115135134,707,500
2023-01-3100:00:00132145115121128,031,800
2022-10-3100:00:00129160119132101,030,800
2022-07-3100:00:0018418411512886,707,200
2022-04-3000:00:00210228170178126,327,600
2022-01-3100:00:00282306200210452,903,800
2021-10-3100:00:00210360190282875,788,700
2021-07-3100:00:00170254162208112,338,400
2021-04-3000:00:0017823615916953,050,900
2021-01-3100:00:0018528216317828,039,900



Dividends Amount

DateTimeAmount
2022-07-2809:00:003
2020-09-0109:00:008

Dividends Yields

YearDistributionTotal AmountYields
2022131.69 %
2020184.21 %

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