for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GGRPPT Gunung Raja Paksi Tbk
BNLIPT Bank Permata Tbk
ISAPPT Isra Presisi Indonesia Tbk.
MLBIPT Multi Bintang Indonesia Tbk
LPCKPT Lippo Cikarang 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


INRU - PT Toba Pulp Lestari Tbk

Sector : Basic Materials      Industry : Paper & Paper Products

PT Toba Pulp Lestari Tbk produces and sells pulp. It manages industrial forest plantations. The company was formerly known as PT Inti Indorayon Utama Tbk and changed its name to PT Toba Pulp Lestari Tbk in August 2001. The company was founded in 1983 and is headquartered in Medan, Indonesia. PT Toba Pulp Lestari Tbk operates as a subsidiary of Pinnacle Company Limited.
Stock CodeCompany Name
SIMASiwani Makmur Tbk
KBRIKertas Basuki Rachmat Indonesia Tbk
ALDOPT Alkindo Naratama Tbk
INKPPT Indah Kiat Pulp & Paper Tbk
SPMAPT Suparma 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
INRUPT Toba Pulp Lestari Tbk (INRU.JK)2024-02-1940,002Enterprise Value1616,664,177,652000000
INRUPT Toba Pulp Lestari Tbk (INRU.JK)2024-02-1940,001Market Cap2616,664,177,652000000

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
INRUPT Toba Pulp Lestari Tbk2024-04-15At close: 04:00PM WIB414418414414414.00 - 418.00414418390.00 - 1,235.003901,23512,800147,775574,996,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-04-12At close: 04:00PM WIB414418414414414.00 - 418.00414418390.00 - 1,235.003901,23512,800147,775574,996,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-04-11At close: 04:00PM WIB414418414414414.00 - 418.00414418390.00 - 1,235.003901,23512,800145,441574,996,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-04-10At close: 04:00PM WIB414418414414414.00 - 418.00414418390.00 - 1,235.003901,23512,800143,116574,996,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-04-05At close: 04:00PM WIB414418414414414.00 - 418.00414418390.00 - 1,235.003901,23512,800140,867574,996,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-04-04At close: 03:23PM WIB430410414430408.00 - 414.00408414390.00 - 1,235.003901,235800141,294574,996,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-04-03At close: 09:29AM WIB420414416428414.00 - 430.00414430390.00 - 1,235.003901,235600142,253597,218,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-04-02At close: 03:39PM WIB410410416430410.00 - 440.00410440390.00 - 1,235.003901,23561,100142,820583,330,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-04-01At close: 03:38PM WIB434424408416404.00 - 424.00404424390.00 - 1,235.003901,23519,400143,531569,441,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-29At close: 02:45PM WIB438434432434420.00 - 436.00420436390.00 - 1,235.003901,2353,300143,531602,774,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-28At close: 02:45PM WIB438434432434420.00 - 436.00420436390.00 - 1,235.003901,2353,300143,963602,774,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-27At close: 03:41PM WIB42842800428.00 - 450.00428450390.00 - 1,235.003901,23543,900143,294608,329,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-26At close: 03:19PM WIB42443000428.00 - 440.00428440390.00 - 1,235.003901,23514,300144,074594,441,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-25At close: 03:37PM WIB43842800424.00 - 428.00424428390.00 - 1,235.003901,23512,600146,601588,885,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-22At close: 03:17PM WIB434434422438420.00 - 438.00420438390.00 - 1,235.003901,23510,400149,033608,329,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-21At close: 03:42PM WIB4340000.0000 - 0.00000000152,0350000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-14As of 02:00PM WIB. Market open.440440432438420.00 - 440.00420440390.00 - 1,235.003901,23510,000167,900605,552,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-13At close: 02:12PM WIB426432432440426.00 - 446.00426446390.00 - 1,235.003901,23523,100167,517611,107,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-11At close: 04:00PM WIB438438426440426.00 - 448.00426448390.00 - 1,235.003901,2359,100161,910591,663,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-08At close: 04:00PM WIB438438426440426.00 - 448.00426448390.00 - 1,235.003901,2359,100161,924591,663,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-05At close: 11:41AM WIB448430440452430.00 - 454.00430454390.00 - 1,235.003901,23515,600163,205630,552,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-04At close: 04:00PM WIB422422426448422.00 - 452.00422452390.00 - 1,235.003901,23524,400163,050622,218,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-03-01At close: 04:08PM WIB420420400428418.00 - 432.00418432390.00 - 1,235.003901,23517,000162,862586,107,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-02-28At close: 04:09PM WIB4904800456442.00 - 484.00442484420.00 - 1,235.004201,235280,700155,042630,552,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-02-27At close: 03:33PM WIB492490480488470.00 - 492.00470492420.00 - 1,235.004201,23558,400154,867680,551,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-02-26At close: 03:16PM WIB492492478490484.00 - 496.00484496420.00 - 1,235.004201,23510,600156,079683,329,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk2024-02-23At close: 03:47PM WIB490462476494462.00 - 494.00462494420.00 - 1,235.004201,2358,600155,949683,329,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk (INRU.JK)2024-02-22At close: 03:48PM WIB488488482488420.00 - 500.00420500420.00 - 1,235.004201,23563,100154,901680,551,000,000000N/AN/A (N/A)00Mar 12, 19960
INRUPT Toba Pulp Lestari Tbk (INRU.JK)2024-02-21At close: 04:12PM WIB500496486488496.00 - 500.00496500466.00 - 1,235.004661,23518,300154,791677,773,000,000000N/AN/A (N/A)00Mar 12, 19960

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)
INRUPT Toba Pulp Lestari Tbk2024-04-15575,000,000,000575,000,000,00000000000001,235390510845148191,390,000,0000105,230,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2023Dec 31, 2023-2718-1-2195,660,0000-57040,040,000-25,750,000005580278,520,0002531063,570,000-40,590,000
INRUPT Toba Pulp Lestari Tbk2024-04-12575,000,000,000575,000,000,00000000000001,235390533848145201,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-04-11575,000,000,000575,000,000,00000000000001,235390533848143201,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-04-10575,000,000,000575,000,000,00000000000001,235390533848143201,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-04-05597,220,000,000597,220,000,00000000000001,2350591856141181,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-04-04583,330,000,000583,330,000,00000000000001,2350602858142181,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-04-03583,330,000,000583,330,000,00000000000001,2350614859143131,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-04-02569,440,000,000569,440,000,00000000000001,2350625861144121,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-04-01602,780,000,000602,780,000,00000000000001,2350625861144121,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-29602,780,000,000602,780,000,00000000000001,235390637862144131,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-28608,330,000,000608,330,000,00000000000001,235064886414381,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-27608,330,000,000608,330,000,00000000000001,235065986514491,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-26608,330,000,000608,330,000,00000000000001,2350671867147111,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-25608,330,000,000608,330,000,00000000000001,235390671867147111,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-22602,780,000,000602,780,000,00000000000001,2350693870152131,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-21602,780,000,000602,780,000,00000000000001,235390693870152131,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-14611,110,000,000611,110,000,00000000000001,2350761879168591,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-13591,660,000,000591,660,000,00000000000001,2350761879165591,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-11591,660,000,000591,660,000,00000000000001,235390761879159591,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-08608,330,000,000608,330,000,00000000000001,235390773881162591,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-05586,110,000,000586,110,000,00000000000001,2350820888163681,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-04586,110,000,000586,110,000,00000000000001,235390820888163681,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-03-01583,330,000,000583,330,000,00000000000001,2350843892158611,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-02-28680,550,000,000680,550,000,00000000000001,2350854893155391,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-02-27683,330,000,000683,330,000,00000000000001,23508738961561051,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk2024-02-26683,330,000,000683,330,000,00000000000001,23508738961561051,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk (INRU.JK)2024-02-23680,550,000,000680,550,000,00000000000001,23508918991553891,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk (INRU.JK)2024-02-22677,780,000,000677,780,000,00000000000001,2354668918991553891,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000
INRUPT Toba Pulp Lestari Tbk (INRU.JK)2024-02-21694,440,000,000694,440,000,00000000000001,2354669009001555051,390,000,0000105,240,00092000000000000N/AMar 12, 1996N/AN/ADec 31, 2022Sep 30, 2023-35-20-34127,160,0000-22056,100,000-44,090,0000-865700278,380,0002321051,390,000-1,960,000


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
2024-03-0511:41:004544544544540
2024-03-0511:30:004464544464544,400
2024-03-0511:15:0000000
2024-03-0511:01:374304304304300
2024-03-0511:00:00430430430430100
2024-03-0510:45:004304304304301,300
2024-03-0510:30:0000000
2024-03-0510:15:004304304304301,000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:43:504484484484480
2024-03-0509:30:004484484484483,800
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
2024-03-0511:41:004544544544540
2024-03-0511:30:004464544464544,400
2024-03-0511:01:374304304304300
2024-03-0511:00:00430430430430100
2024-03-0510:30:004304304304301,300
2024-03-0510:00:004304304304301,000
2024-03-0509:43:504484484484480
2024-03-0509:30:004484484484483,800
2024-03-0509:00:044484484484480
2024-03-0509:00:004304484304480
2024-03-0415:30:0000000
2024-03-0415:04:214264264264260
2024-03-0415:00:00426426426426100
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:41:214324324324320
2024-03-0413:34:544324324324320
2024-03-0413:30:004484484324322,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:31:054424424424420

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
2024-03-0511:41:004544544544540
2024-03-0511:01:374304304304300
2024-03-0511:00:004304544304544,500
2024-03-0510:00:004304304304302,300
2024-03-0509:43:504484484484480
2024-03-0509:00:044484484484480
2024-03-0509:00:004304484304480
2024-03-0415:04:214264264264260
2024-03-0415:00:00426426426426100
2024-03-0414:00:0000000
2024-03-0413:41:214324324324320
2024-03-0413:34:544324324324320
2024-03-0413:00:004484484324322,800
2024-03-0412:00:0000000
2024-03-0411:31:054424424424420
2024-03-0411:05:494504504504500
2024-03-0411:00:0044845244244211,500
2024-03-0410:00:004424484404487,500
2024-03-0409:48:014464464464460
2024-03-0409:00:074224224224220
2024-03-0409:00:004224484224460
2024-03-0116:00:0000000
2024-03-0115:00:0000000
2024-03-0114:31:474224224224220
2024-03-0114:10:254224224224220
2024-03-0114:00:0042443241842210,700

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:004444444444445,700
2024-05-0814:22:304444444444440
2024-05-0813:30:004464464444441,900
2024-05-0812:00:0000000
2024-05-0811:38:084444444444440
2024-05-0810:30:00444444444444600
2024-05-0810:23:354444444444440
2024-05-0809:35:374504504504500
2024-05-0809:00:004504504444444,000
2024-05-0715:30:064504504504500
2024-05-0715:00:00442450442450200
2024-05-0714:23:164424424424420
2024-05-0713:30:00450450442442200
2024-05-0712:00:0000000
2024-05-0711:07:494504504504500
2024-05-0710:55:244584584584580
2024-05-0710:30:0044845844845057,200
2024-05-0710:06:404504504504500
2024-05-0709:00:004484504484484,400
2024-05-0615:00:0000000
2024-05-0614:23:454344344344340
2024-05-0613:55:334504504504500
2024-05-0613:35:244384384384380
2024-05-0613:30:0044045043443439,000
2024-05-0612:00:0000000
2024-05-0611:18:254304304304300
2024-05-0610:40:264324324324320
2024-05-0610:30:004324324304305,900
2024-05-0610:07:204444444444440
2024-05-0609:40:174304304304300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0045045044444413,200
2024-05-0709:00:0044845844245062,100
2024-05-0609:00:0042045042043444,200
2024-05-0309:00:0043844842043018,700
2024-05-0209:00:0041043840043030,000
2024-04-3009:00:004104204084104,400
2024-04-2909:00:0040842240642250,300
2024-04-2609:00:004244244104228,100
2024-04-2509:00:0039042839042417,700
2024-04-2409:00:004164163903964,000
2024-04-2309:00:004124123924005,300
2024-04-2209:00:0042042240040012,500
2024-04-1909:00:0038242038241812,300
2024-04-1809:00:0037040035038222,200
2024-04-1709:00:0041041035036674,900
2024-04-1609:00:0042442439041056,200
2024-04-0509:00:0041841841441412,800
2024-04-0409:00:00410430408414800
2024-04-0309:00:00414430414430600
2024-04-0209:00:0041044041042061,100
2024-04-0109:00:0042442440441019,400
2024-03-2809:00:004344364204343,300
2024-03-2709:00:0042845042843843,900
2024-03-2609:00:0044044042842814,300
2024-03-2509:00:0042842842442412,600
2024-03-2209:00:0043443842043810,400
2024-03-2109:00:0041043840043410,100
2024-03-2009:00:004344404344342,300
2024-03-1909:00:004384404344346,800
2024-03-1809:00:004424424364387,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0044845844245062,100
2024-05-0609:00:0042045042043444,200
2024-05-0309:00:0043844842043018,700
2024-05-0209:00:0041043840043030,000
2024-04-3009:00:004104204084104,400
2024-04-2909:00:0040842240642250,300
2024-04-2609:00:004244244104228,100
2024-04-2509:00:0039042839042417,700
2024-04-2409:00:004164163903964,000
2024-04-2309:00:004124123924005,300
2024-04-2209:00:0042042240040012,500
2024-04-1909:00:0038242038241812,300
2024-04-1809:00:0037040035038222,200
2024-04-1709:00:0041041035036674,900
2024-04-1609:00:0042442439041056,200
2024-04-0509:00:0041841841441412,800
2024-04-0409:00:00410430408414800
2024-04-0309:00:00414430414430600
2024-04-0209:00:0041044041042061,100
2024-04-0109:00:0042442440441019,400
2024-03-2809:00:004344364204343,300
2024-03-2709:00:0042845042843843,900
2024-03-2609:00:0044044042842814,300
2024-03-2509:00:0042842842442412,600
2024-03-2209:00:0043443842043810,400
2024-03-2109:00:0041043840043410,100
2024-03-2009:00:004344404344342,300
2024-03-1909:00:004384404344346,800
2024-03-1809:00:004424424364387,900
2024-03-1509:00:004324424264428,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00420458420450106,300
2024-04-2800:00:00408448400430103,400
2024-04-2100:00:0042042839042247,600
2024-04-1400:00:00424424350418165,600
2024-04-0700:00:004144144144140
2024-03-3100:00:0042444040441494,700
2024-03-2400:00:0042845042043474,100
2024-03-1700:00:0044244240043837,500
2024-03-1000:00:0043244642044243,000
2024-03-0300:00:0042245442242693,500
2024-02-2500:00:00492496390422496,300
2024-02-1800:00:00482510420492188,100
2024-02-1100:00:00510570480492376,200
2024-02-0400:00:007007504665003,393,200
2024-01-2800:00:009951,0707307302,136,400
2024-01-2100:00:009451,235945980702,300
2024-01-1400:00:001,0051,235965995344,600
2024-01-0700:00:001,0051,0509451,000203,200
2023-12-3100:00:001,0001,1009501,010236,400
2023-12-2400:00:001,0051,1009751,000105,600
2023-12-1700:00:009851,2359201,0051,092,900
2023-12-1000:00:009351,04092098532,000
2023-12-0300:00:009501,005875925155,800
2023-11-2600:00:009251,195905950242,000
2023-11-1900:00:009801,09595599043,200
2023-11-1200:00:009601,00093097569,000
2023-11-0500:00:009901,1909251,00080,400
2023-10-2900:00:00870995870990128,800
2023-10-2200:00:00900975880890104,800
2023-10-1500:00:009701,000830980171,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0041043840043030,000
2024-03-3100:00:00424440350410362,600
2024-02-2900:00:00420454400434265,100
2024-01-3100:00:009659903904205,708,700
2023-12-3100:00:001,0001,2359459852,351,000
2023-11-3000:00:009601,2358751,0001,399,800
2023-10-3100:00:009351,195905970506,100
2023-09-3000:00:009101,230830950765,000
2023-08-3100:00:009501,1009101,000115,400
2023-07-3100:00:009451,1008601,000430,100
2023-06-3000:00:007451,100705895531,400
2023-05-3100:00:0079079068575060,300
2023-04-3000:00:0079579571579073,600
2023-03-3100:00:007958007657701,300
2023-02-2800:00:0082099082082050,100
2023-01-3100:00:008708758208759,400
2022-12-3100:00:006601,2506008601,560,500
2022-11-3000:00:00705790590660189,700
2022-10-3100:00:00730760675705192,000
2022-09-3000:00:00670910635710613,000
2022-08-3100:00:005401,1355406702,549,200
2022-07-3100:00:00560595525560411,400
2022-06-3000:00:00580615520575541,000
2022-05-3100:00:006907405605751,279,500
2022-04-3000:00:0067575063069052,400
2022-03-3100:00:0067071564567594,200
2022-02-2800:00:006257205906701,523,200
2022-01-3100:00:00720775570595571,900
2021-12-3100:00:00720885655720239,600
2021-11-3000:00:00665820640695427,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0041043840043030,000
2024-03-3100:00:00424440350422358,200
2024-02-2900:00:00420454400434265,100
2024-01-3100:00:009659903504106,336,400
2023-12-3100:00:001,0001,2353904348,324,800
2023-11-3000:00:009601,2353904209,459,500
2023-10-3100:00:009351,2358759854,256,900
2023-09-3000:00:009101,2358301,0002,670,900
2023-08-3100:00:009501,2308309701,386,500
2023-07-3100:00:009451,2308309501,310,500
2023-06-3000:00:007451,1007051,0001,076,900
2023-05-3100:00:007901,1006851,0001,021,800
2023-04-3000:00:007951,100685895665,300
2023-03-3100:00:00770795685750150,200
2023-02-2800:00:00820990715790215,800
2023-01-3100:00:008701,095730770508,200
2022-10-3100:00:007301,2505908601,942,200
2022-07-3100:00:005601,1355257103,573,600
2022-04-3000:00:006757505205751,872,900
2022-01-3100:00:007207755706752,189,300
2021-10-3100:00:007008856407201,513,300
2021-07-3100:00:00675835630700371,500
2021-04-3000:00:009701,075635675832,300
2021-01-3100:00:001,0501,09078097056,700



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