for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CMNTPT Cemindo Gemilang Tbk
METAPT Nusantara Infrastructure Tbk
HKMUPT HK Metals Utama Tbk
PCARPT Prima Cakrawala Abadi Tbk
BUKKPT Bukaka Teknik Utama 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


IOTF - PT Sumber Sinergi Makmur Tbk

Sector : Technology      Industry : Communication Equipment

PT Sumber Sinergi Makmur Tbk provides tracking system and platform for logistic and transportation management system and monitoring drivers' behavior. It offers tracking system to monitor vehicles activities in smartphone and desktop; and activities reports, including driving distance, parking spot, speeding alert, and fuel consumption estimation, and other custom reports. The company was founded in 2015 and is based in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
MSTIPT Mastersystem Infotama Tbk.
KETRPT Ketrosden Triasmitra
MKNTPT Mitra Komunikasi Nusantara Tbk
CCSIPT Communication Cable Systems Indonesia Tbk
SUPRPT Solusi Tunas Pratama 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
IOTFPT Sumber Sinergi Makmur Tbk (IOTF.JK)2024-02-1940,002Enterprise Value1581,604,927,200000000
IOTFPT Sumber Sinergi Makmur Tbk (IOTF.JK)2024-02-1940,001Market Cap2581,604,927,200000000

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
IOTFPT Sumber Sinergi Makmur Tbk2024-04-15At close: 04:10PM WIB137138137138137.00 - 143.0013714371.00 - 270.007127038,118,80042,956,277723,360,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-04-12At close: 04:10PM WIB137138137138137.00 - 143.0013714371.00 - 270.007127038,118,80042,160,790723,360,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-04-11At close: 04:10PM WIB137138137138137.00 - 143.0013714371.00 - 270.007127038,118,80042,332,200723,360,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-04-10At close: 04:10PM WIB137138137138137.00 - 143.0013714371.00 - 270.007127038,118,80042,588,241723,360,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-04-05At close: 04:10PM WIB137138147128137.00 - 143.0013714371.00 - 270.007127038,118,80042,671,134723,360,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-04-04At close: 04:11PM WIB133133137138133.00 - 143.0013314371.00 - 270.007127020,180,00043,300,567739,677,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-04-03At close: 04:14PM WIB136138138130124.00 - 143.0012414371.00 - 270.007127095,927,50041,927,439702,240,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-04-02At close: 04:13PM WIB118109140109109.00 - 137.0010913771.00 - 270.007127081,174,40040,879,700718,080,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-04-01At close: 04:10PM WIB121112126104112.00 - 124.0011212471.00 - 270.007127018,628,10042,024,663623,040,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-29At close: 04:14PM WIB130121128104120.00 - 147.0012014771.00 - 270.007127069,896,20042,024,663638,880,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-28At close: 04:14PM WIB130121128104120.00 - 147.0012014771.00 - 270.007127069,896,20041,846,001638,880,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-27At close: 04:14PM WIB1271170133117.00 - 168.0011716871.00 - 270.0071270106,567,40040,396,391686,400,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-26At close: 04:11PM WIB125116125126116.00 - 132.0011613271.00 - 270.007127066,288,40041,674,653670,560,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-25At close: 04:14PM WIB113104121125104.00 - 137.0010413771.00 - 270.007127075,535,20042,405,787660,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-22At close: 04:14PM WIB115106113114106.00 - 117.0010611771.00 - 270.007127046,519,40042,332,421596,640,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-21At close: 04:09PM WIB1140000.0000 - 0.0000000044,013,3080000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-14As of 02:01PM WIB. Market open.202202184185178.00 - 202.0017820276.00 - 270.007627052,987,40045,712,796976,800,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-13At close: 04:14PM WIB206204200206202.00 - 216.0020221676.00 - 270.007627015,159,60046,379,3891,067,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-11At close: 04:14PM WIB222222202202200.00 - 222.0020022276.00 - 270.007627012,205,90046,799,6841,088,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-08At close: 04:14PM WIB222222202202200.00 - 222.0020022276.00 - 270.007627012,205,90047,865,6871,088,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-05At close: 04:14PM WIB250252254258246.00 - 260.0024626076.00 - 270.007627036,362,20052,093,1101,352,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-04At close: 04:08PM WIB260260250252248.00 - 264.0024826476.00 - 270.007627015,827,40053,031,5291,320,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-03-01At close: 04:13PM WIB268268258260252.00 - 268.0025226876.00 - 270.007627020,035,40053,952,2481,373,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-02-28At close: 04:09PM WIB240240240244230.00 - 244.0023024476.00 - 252.007625222,533,40057,142,2941,278,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-02-27At close: 04:12PM WIB244244238242238.00 - 248.0023824876.00 - 252.007625224,177,10057,741,5541,267,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-02-26At close: 04:14PM WIB238238242244232.00 - 246.0023224676.00 - 252.007625246,372,30057,587,5881,288,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk2024-02-23At close: 04:07PM WIB242244236238230.00 - 244.0023024476.00 - 252.007625228,481,30058,055,2111,257,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk (IOTF.JK)2024-02-22At close: 04:08PM WIB248250240240218.00 - 250.0021825076.00 - 252.007625220,306,60058,605,4611,278,000,000,000000N/AN/A (N/A)00N/A0
IOTFPT Sumber Sinergi Makmur Tbk (IOTF.JK)2024-02-21At close: 04:14PM WIB250252246240236.00 - 252.0023625276.00 - 252.007625227,301,60059,466,5051,309,000,000,000000N/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)
IOTFPT Sumber Sinergi Makmur Tbk2024-04-15723,360,000,000723,360,000,00000000000002707118715542,160,00047,830,0005,280,000,00001,100,000,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023665570,530,000,000174008,560,000,0004,100,000,0000-11,210,000,000013,710,000,000311029-134,130,000,000-142,330,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-04-12723,360,000,000723,360,000,00000000000002707118715542,330,00047,830,0005,280,000,00001,100,000,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023665570,530,000,000174008,560,000,0004,100,000,0000-11,210,000,000013,710,000,000311029-134,130,000,000-142,330,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-04-11723,360,000,000723,360,000,00000000000002707118715542,590,00047,830,0005,280,000,00001,100,000,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023665570,530,000,000174008,560,000,0004,100,000,0000-11,210,000,000013,710,000,000311029-134,130,000,000-142,330,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-04-10723,360,000,000723,360,000,00000000000002707118715542,590,00047,830,0005,280,000,00001,100,000,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023665570,530,000,000174008,560,000,0004,100,000,0000-11,210,000,000013,710,000,000311029-134,130,000,000-142,330,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-04-05702,240,000,000702,240,000,0000000000000270018915643,300,00056,370,0005,280,000,0000853,690,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023664570,530,000,000174007,250,000,0004,140,000,0000-11,210,000,000013,710,000,000311038-134,130,000,000-143,400,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-04-04718,080,000,000718,080,000,0000000000000270019015641,930,00050,450,0005,280,000,0000853,690,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023664570,530,000,000174007,250,000,0004,140,000,0000-11,210,000,000013,710,000,000311038-134,130,000,000-143,400,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-04-03718,080,000,000718,080,000,0000000000000270019015640,880,00046,780,0005,280,000,0000853,690,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023664570,530,000,000174007,250,000,0004,140,000,0000-11,210,000,000013,710,000,000311038-134,130,000,000-143,400,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-04-02623,040,000,000623,040,000,0000000000000270019115742,020,00051,380,0005,280,000,0000853,690,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023664570,530,000,000174007,250,000,0004,140,000,0000-11,210,000,000013,710,000,000311038-134,130,000,000-143,400,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-04-01638,880,000,000638,880,000,0000000000000270019115742,020,00051,380,0005,280,000,0000853,690,000493000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023664570,530,000,000174007,250,000,0004,140,000,0000-11,210,000,000013,710,000,000311038-134,130,000,000-143,400,000,000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-29638,880,000,000638,880,000,00000000000002707119215741,850,00050,520,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-28686,400,000,000686,400,000,0000000000000270019215740,400,00041,370,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-27596,640,000,000596,640,000,0000000000000270019315841,670,00042,590,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-26596,640,000,000596,640,000,0000000000000270019415842,410,00046,930,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-25596,640,000,000596,640,000,00000000000002707119415842,410,00046,930,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-22607,200,000,000607,200,000,0000000000000270019615944,010,00040,410,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-21601,920,000,000601,920,000,00000000000002707119615944,010,00040,410,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-141,070,000,000,0001,070,000,000,0000000000000270019716046,380,00030,750,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-131,090,000,000,0001,090,000,000,0000000000000270019716046,310,00030,750,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-111,090,000,000,0001,090,000,000,00000000000002707619716047,260,00030,750,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-081,170,000,000,0001,170,000,000,00000000000002707619615947,870,00032,380,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-051,370,000,000,0001,370,000,000,0000000000000270018915653,030,00035,060,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-041,370,000,000,0001,370,000,000,00000000000002707618915653,030,00035,060,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-03-011,420,000,000,0001,420,000,000,0000000000000252018415456,530,00034,640,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-02-281,270,000,000,0001,270,000,000,0000000000000252018315357,140,00036,820,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-02-271,290,000,000,0001,290,000,000,0000000000000252018015157,590,00036,340,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk2024-02-261,260,000,000,0001,260,000,000,0000000000000252018015157,590,00036,340,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk (IOTF.JK)2024-02-231,280,000,000,0001,280,000,000,0000000000000252017614958,610,00038,970,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk (IOTF.JK)2024-02-221,310,000,000,0001,310,000,000,00000000000002527617614958,610,00038,970,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000
IOTFPT Sumber Sinergi Makmur Tbk (IOTF.JK)2024-02-211,320,000,000,0001,320,000,000,00000000000002527617514859,470,00046,100,0005,280,000,0000870,820,000493000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023360055,580,000,000794003,470,000,0001,460,000,0000-11,210,000,000013,710,000,00031311-2,910,000,0000


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
2024-03-0515:49:002562582562580
2024-03-0515:48:0025625625625682,800
2024-03-0515:47:002562562562564,500
2024-03-0515:46:0025625625625616,400
2024-03-0515:45:0000000
2024-03-0515:44:0025625625625616,900
2024-03-0515:43:0000000
2024-03-0515:42:002562582562583,100
2024-03-0515:41:0000000
2024-03-0515:40:092562562562560
2024-03-0515:40:0025625625625630,800
2024-03-0515:39:002562562562561,200
2024-03-0515:38:002582582562562,300
2024-03-0515:37:00258258258258500
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:002582582582580
2024-03-0515:33:0025825825825813,000
2024-03-0515:32:00260260258258474,100
2024-03-0515:31:002602602602600

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
2024-03-0515:48:0025625825625882,800
2024-03-0515:46:0025625625625620,900
2024-03-0515:44:0025625625625616,900
2024-03-0515:42:002562582562583,100
2024-03-0515:40:092562562562560
2024-03-0515:40:0025625625625630,800
2024-03-0515:38:002582582562563,500
2024-03-0515:36:00258258258258500
2024-03-0515:34:002582582582580
2024-03-0515:32:00260260258258487,100
2024-03-0515:30:0026026026026045,000
2024-03-0515:28:00258260258260423,800
2024-03-0515:26:00258258258258100,100
2024-03-0515:24:00258258258258720,000
2024-03-0515:22:002582582582584,015,700
2024-03-0515:20:0025826025825830,300
2024-03-0515:18:00256258256258132,500
2024-03-0515:16:0025625625625625,100
2024-03-0515:14:002562562562564,000
2024-03-0515:12:0000000
2024-03-0515:10:0025625625625610,000
2024-03-0515:08:0000000
2024-03-0515:06:00256256256256200
2024-03-0515:04:0000000
2024-03-0515:02:002562582562560

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00256256256256103,700
2024-03-0515:40:092562562562560
2024-03-0515:40:0025625825625650,800
2024-03-0515:35:002582582562564,000
2024-03-0515:30:00260260258258526,500
2024-03-0515:25:00258260258260515,900
2024-03-0515:20:002582602582584,766,000
2024-03-0515:15:00256258256258155,100
2024-03-0515:10:0025625625625614,000
2024-03-0515:05:00256256256256200
2024-03-0515:00:0025625825625653,100
2024-03-0514:55:0025825825425627,738,100
2024-03-0514:50:002582602582580
2024-03-0514:45:052562562562560
2024-03-0514:45:00256258256258489,000
2024-03-0514:40:0025625625625612,600
2024-03-0514:35:002562562542543,800
2024-03-0514:30:0025425625425628,300
2024-03-0514:25:002542542542541,647,500
2024-03-0514:20:002522562522562,622,700
2024-03-0514:15:002522522502521,600
2024-03-0514:10:002502522502520
2024-03-0514:05:0025025025025095,400
2024-03-0514:00:0024824824624646,100
2024-03-0513:55:002482482482484,000
2024-03-0513:50:00250250250250300
2024-03-0513:45:00248250248250800
2024-03-0513:40:002482482482486,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00256256256256103,700
2024-03-0515:40:092562562562560
2024-03-0515:30:00260260256256581,300
2024-03-0515:15:002562602562605,437,000
2024-03-0515:00:0025625825625667,300
2024-03-0514:45:052562562562560
2024-03-0514:45:0025626025425628,227,100
2024-03-0514:30:0025425625425644,700
2024-03-0514:15:002522562502544,271,800
2024-03-0514:00:00248252246252141,500
2024-03-0513:45:002482502482485,100
2024-03-0513:39:062502502502500
2024-03-0513:30:002482502482489,100
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
2024-03-0511:40:362482482482480
2024-03-0511:30:002482482482488,500
2024-03-0511:15:002502502482482,600
2024-03-0511:03:012482482482480
2024-03-0511:00:0024825024625042,800
2024-03-0510:45:0024624824624684,200
2024-03-0510:30:0025025024824819,100
2024-03-0510:15:00248248246246252,800
2024-03-0510:13:432482482482480
2024-03-0510:00:002502582482488,935,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:092562562562560
2024-03-0515:30:00260260256256685,000
2024-03-0515:00:002562602562605,504,300
2024-03-0514:45:052562562562560
2024-03-0514:30:0025426025425628,271,800
2024-03-0514:00:002482562462544,413,300
2024-03-0513:39:062502502502500
2024-03-0513:30:0024825024824814,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:40:362482482482480
2024-03-0511:30:002482482482488,500
2024-03-0511:03:012482482482480
2024-03-0511:00:0024825024624845,400
2024-03-0510:30:00250250246246103,300
2024-03-0510:13:432482482482480
2024-03-0510:00:002502582462469,188,100
2024-03-0509:30:002502502482507,337,000
2024-03-0509:27:202482482482480
2024-03-0509:00:002522522462501,934,200
2024-03-0415:30:00250252248252243,300
2024-03-0415:23:152502502502500
2024-03-0415:00:00250254248248389,300
2024-03-0414:30:232502502502500
2024-03-0414:30:00250252248250642,100
2024-03-0414:00:00252254250250885,600
2024-03-0413:30:112542542542540
2024-03-0413:30:00254254252252145,400
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:092562562562560
2024-03-0515:00:002562602562566,189,300
2024-03-0514:45:052562562562560
2024-03-0514:00:002482602462569,016,700
2024-03-0513:39:062502502502500
2024-03-0513:00:0024825024824814,200
2024-03-0512:00:0000000
2024-03-0511:40:362482482482480
2024-03-0511:03:012482482482480
2024-03-0511:00:0024825024624849,700
2024-03-0510:13:432482482482480
2024-03-0510:00:002502582462469,291,400
2024-03-0509:27:202482482482480
2024-03-0509:00:002522522462500
2024-03-0415:23:152502502502500
2024-03-0415:00:00250254248252623,400
2024-03-0414:30:232502502502500
2024-03-0414:00:002522542482501,527,700
2024-03-0413:30:112542542542540
2024-03-0413:00:00254254252252145,400
2024-03-0412:00:0000000
2024-03-0411:59:262542542542540
2024-03-0411:56:432522522522520
2024-03-0411:04:092542542542540
2024-03-0411:00:00254256252254575,500
2024-03-0410:16:072542542542540
2024-03-0410:00:002602642522546,771,700
2024-03-0409:24:452582582582580
2024-03-0409:00:002602622542600
2024-03-0116:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001101101101100
2024-05-0815:00:0011011010911011,033,300
2024-05-0814:56:571101101101100
2024-05-0813:52:581131131131130
2024-05-0813:30:0011211310911012,383,300
2024-05-0812:00:0000000
2024-05-0811:59:451121121121120
2024-05-0811:31:321131131131130
2024-05-0810:44:391121121121120
2024-05-0810:30:00112113111112485,000
2024-05-0810:01:321121121121120
2024-05-0809:16:401121121121120
2024-05-0809:00:001131141111135,907,300
2024-05-0716:00:001131131131130
2024-05-0715:06:071131131131130
2024-05-0715:00:001131141121135,060,700
2024-05-0714:09:221141141141140
2024-05-0713:30:001151161121142,787,400
2024-05-0712:00:0000000
2024-05-0711:59:331151151151150
2024-05-0711:34:271151151151150
2024-05-0710:42:561151151151150
2024-05-0710:30:001151161131151,917,400
2024-05-0710:00:141141141141140
2024-05-0709:14:071151151151150
2024-05-0709:00:001161211131155,321,300
2024-05-0615:24:301181181181180
2024-05-0615:00:001191201161164,290,400
2024-05-0614:43:241181181181180
2024-05-0614:00:341181181181180

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0011311410911045,475,600
2024-05-0709:00:0011612111211315,666,700
2024-05-0609:00:0012212511611680,881,600
2024-05-0309:00:00109136109122102,274,800
2024-05-0209:00:0011212311211730,844,300
2024-04-3009:00:0013113211612122,124,300
2024-04-2909:00:0017817813013192,040,800
2024-04-2609:00:00179196172178122,122,500
2024-04-2509:00:0017117916617956,279,400
2024-04-2409:00:0017017316217027,353,400
2024-04-2309:00:0019719915916965,576,600
2024-04-2209:00:0016119616119590,602,900
2024-04-1909:00:0016117015316132,135,000
2024-04-1809:00:0019819815116231,767,200
2024-04-1709:00:0014919814819483,672,100
2024-04-1609:00:0013814912514876,035,800
2024-04-0509:00:0013814313713738,118,800
2024-04-0409:00:0013314313313720,179,900
2024-04-0309:00:0013814312413395,927,500
2024-04-0209:00:0010913710913681,174,400
2024-04-0109:00:0011212411211818,628,100
2024-03-2809:00:0012114712012169,896,200
2024-03-2709:00:00117168117130106,567,400
2024-03-2609:00:001131131131130
2024-03-2509:00:001131131131130
2024-03-2209:00:0010611710611346,514,300
2024-03-2109:00:0010512210511579,497,600
2024-03-2009:00:0011311710811465,487,100
2024-03-1909:00:00711227111236,719,500
2024-03-1809:00:0012914910610944,472,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0011311410911045,475,600
2024-05-0309:00:00109136109122102,274,800
2024-04-2309:00:0019719915916965,576,600
2024-04-1809:00:0019819815116231,767,200
2024-04-0309:00:0013814312413395,927,500
2024-03-1909:00:00711227111236,719,500
2024-03-1409:00:0020220216816861,218,200
2024-03-0409:00:0026026424825015,827,400
2024-02-2809:00:0024024423024222,533,400
2024-02-2309:00:0024424423023828,481,300
2024-02-1309:00:0021421419320644,346,800
2024-01-2909:00:0017117316717237,976,000
2024-01-2409:00:0017517817417549,041,200
2024-01-1909:00:0018018217217423,480,700
2024-01-0909:00:0016216213315716,048,600
2024-01-0409:00:0015115614915516,286,100
2023-12-2009:00:0015115515015355,625,600
2023-12-1509:00:0016516616216474,818,600
2023-12-0509:00:0014114213613770,255,700
2023-11-3009:00:0013814113314094,611,900
2023-11-2009:00:0013814612914577,434,600
2023-11-1509:00:0012313312013299,100,000
2023-11-1009:00:0011411710911026,451,200
2023-10-3109:00:0010610810310428,507,900
2023-10-2609:00:001021049910130,865,200
2023-10-1609:00:00961009398105,519,200
2023-10-1109:00:00115115959951,361,000
2023-10-0609:00:00120135120135104,582,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0012212511611680,881,600
2024-04-2800:00:00178178109122247,284,200
2024-04-2100:00:00161199159178361,934,800
2024-04-1400:00:00138198125161223,610,100
2024-04-0700:00:0000000
2024-03-3100:00:00112143109137254,028,700
2024-03-2400:00:00113168113121176,463,600
2024-03-1700:00:0012914971113272,691,000
2024-03-1000:00:00204216141149141,052,900
2024-03-0300:00:00260264192206132,178,900
2024-02-2500:00:00238270230260175,334,700
2024-02-1800:00:00226252210238175,232,600
2024-02-1100:00:00220226193224165,020,400
2024-02-0400:00:0022623220022098,267,200
2024-01-2800:00:00171226167224309,391,600
2024-01-2100:00:00174178171172151,649,200
2024-01-1400:00:00159182159174225,371,900
2024-01-0700:00:00157169133159236,361,900
2023-12-3100:00:00150158147157178,414,600
2023-12-2400:00:00153170145150156,163,000
2023-12-1700:00:00164166114153466,552,400
2023-12-1000:00:00166170159164318,477,400
2023-12-0300:00:00146180132166493,028,900
2023-11-2600:00:00125150119146423,736,600
2023-11-1900:00:00138148123127331,155,700
2023-11-1200:00:00110142109138329,016,500
2023-11-0500:00:00109129107110326,183,400
2023-10-2900:00:0010311496109250,480,600
2023-10-2200:00:0010110996103225,185,800
2023-10-1500:00:009610776100346,016,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0011212311211730,844,300
2024-03-3100:00:00112199109121953,738,700
2024-02-2900:00:0026826871121742,421,800
2024-01-3100:00:00191270189268726,941,800
2023-12-3100:00:00150191133191968,066,900
2023-11-3000:00:001401801141501,607,942,900
2023-10-3100:00:00104148961401,384,881,300
2023-09-3000:00:00120158761041,830,513,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:00112199109117984,583,000
2023-12-3100:00:00150270711212,437,430,500
2023-09-3000:00:00120180761504,823,337,600



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