for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BLTZPT Graha Layar Prima Tbk
PRASPT. Prima Alloy Steel Universal Tbk
BSMLPT Bintang Samudera Mandiri Lines Tbk
FAPAPT FAP Agri Tbk
BELLPT Trisula Textile Industries 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


ITIC - PT Indonesian Tobacco Tbk

Sector : Consumer Defensive      Industry : Tobacco

PT Indonesian Tobacco Tbk manufactures and sells cigarettes and tobacco in Indonesia. The company operates in Papua, Nusa Tenggara, Sulawesi, Kalimantan, Sumatera, Maluku, and Java. It also exports its products to Japan, Malaysia, Japan, and Aruba. MalaPT Indonesian Tobacco Tbk was founded in 1955 and is headquartered in Malang, Indonesia.
Stock CodeCompany Name
HMSPPT Hanjaya Mandala Sampoerna Tbk
GGRMPT Gudang Garam Tbk
WIIMPT Wismilak Inti Makmur 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
ITICPT Indonesian Tobacco Tbk (ITIC.JK)2024-02-1940,002Enterprise Value1242,705,760,000000000
ITICPT Indonesian Tobacco Tbk (ITIC.JK)2024-02-1940,001Market Cap2242,705,760,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
ITICPT Indonesian Tobacco Tbk2024-04-15At close: 04:06PM WIB266266272274264.00 - 274.00264274250.00 - 332.00250332153,500379,230257,757,000,000-11321N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-04-12At close: 04:06PM WIB266266272274264.00 - 274.00264274250.00 - 332.00250332153,500384,748257,757,000,000-11321N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-04-11At close: 04:06PM WIB266266272274264.00 - 274.00264274250.00 - 332.00250332153,500383,581257,757,000,000-11321N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-04-10At close: 04:06PM WIB266266272274264.00 - 274.00264274250.00 - 332.00250332153,500385,723257,757,000,000-11321N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-04-05At close: 04:06PM WIB266266284274264.00 - 274.00264274250.00 - 332.00250332153,500400,822257,757,000,000-11321N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-04-04At close: 04:00PM WIB264264278264258.00 - 268.00258268250.00 - 332.00250332179,500415,903250,232,000,000-11221N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-04-03At close: 04:10PM WIB264264274260258.00 - 266.00258266250.00 - 332.00250332754,900409,867248,350,000,000-11221N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-04-02At close: 04:14PM WIB266266264260262.00 - 268.00262268250.00 - 332.00250332312,100410,236248,350,000,000-11221N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-04-01At close: 04:08PM WIB272272268258260.00 - 272.00260272250.00 - 332.002503321,566,900387,855250,232,000,000-11221N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-29At close: 04:00PM WIB274274268268268.00 - 276.00268276250.00 - 332.00250332916,500387,855255,876,000,000-11321N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-28At close: 04:00PM WIB274274268268268.00 - 276.00268276250.00 - 332.00250332916,500384,279255,876,000,000-11321N/A10.00 (3.65%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-27At close: 04:07PM WIB2782780276272.00 - 280.00272280250.00 - 332.00250332258,800382,581257,757,000,000-11321N/A10.00 (3.60%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-26At close: 04:00PM WIB278276274278272.00 - 280.00272280250.00 - 332.00250332383,100390,917261,520,000,000-11321N/A10.00 (3.60%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-25At close: 03:48PM WIB27827800274.00 - 280.00274280250.00 - 332.00250332437,500397,775261,520,000,000-11321N/A10.00 (3.60%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-22At close: 04:00PM WIB278276276278266.00 - 282.00266282250.00 - 332.00250332845,800389,775261,520,000,000-11321N/A10.00 (3.60%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-21At close: 04:11PM WIB2780000.0000 - 0.00000000388,3620-1021N/A10.00 (3.60%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-14As of 01:53PM WIB. Market open.286286280282278.00 - 286.00278286250.00 - 332.00250332633,900389,678265,283,000,000-11321N/A10.00 (3.50%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-13At close: 04:00PM WIB282280282286280.00 - 286.00280286250.00 - 332.00250332106,400399,994269,046,000,000-11321N/A10.00 (3.55%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-11At close: 04:00PM WIB290288282286282.00 - 290.00282290250.00 - 336.00250336278,900400,534265,283,000,000-11321N/A10.00 (3.55%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-08At close: 04:00PM WIB290288282286282.00 - 290.00282290250.00 - 346.00250346278,900405,484265,283,000,000-11321N/A10.00 (3.45%)103Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-05At close: 04:00PM WIB282282280282276.00 - 286.00276286250.00 - 346.00250346229,400452,324265,283,000,000-11321N/A10.00 (3.55%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-04At close: 04:00PM WIB282282278282278.00 - 284.00278284250.00 - 346.00250346226,300470,734265,283,000,000-11321N/A10.00 (3.55%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-03-01At close: 04:06PM WIB280282278280278.00 - 282.00278282250.00 - 346.00250346295,100474,931265,283,000,000-11321N/A10.00 (3.57%)104Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-02-28At close: 04:00PM WIB284284280282276.00 - 286.00276286250.00 - 346.00250346341,400516,849265,283,000,000-11321N/A10.00 (3.47%)103Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-02-27At close: 04:00PM WIB288284282284282.00 - 286.00282286250.00 - 346.00250346236,300537,261267,164,000,000-11321N/A10.00 (3.47%)103Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-02-26At close: 04:00PM WIB288290284288282.00 - 290.00282290250.00 - 346.00250346809,800537,330270,927,000,000-11321N/A10.00 (3.47%)103Jun 05, 20230
ITICPT Indonesian Tobacco Tbk2024-02-23At close: 04:06PM WIB296290286290286.00 - 294.00286294250.00 - 346.00250346403,100555,640270,927,000,000-11321N/A10.00 (3.38%)103Jun 05, 20230
ITICPT Indonesian Tobacco Tbk (ITIC.JK)2024-02-22At close: 04:00PM WIB292288290296284.00 - 296.00284296250.00 - 346.00250346419,900585,603278,453,000,000-11421N/A10.00 (3.42%)103Jun 05, 20230
ITICPT Indonesian Tobacco Tbk (ITIC.JK)2024-02-21At close: 04:00PM WIB292290286292286.00 - 294.00286294250.00 - 346.00250346586,700587,591274,690,000,000-11421N/A10.00 (3.42%)103Jun 05, 20230

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)
ITICPT Indonesian Tobacco Tbk2024-04-15257,760,000,000257,760,000,0000000000-100332250285289385593940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-04-12257,760,000,000257,760,000,0000000000-100332250287289384551940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-04-11257,760,000,000257,760,000,0000000000-100332250287289386551940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-04-10257,760,000,000257,760,000,0000000000-100332250287289386551940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-04-05248,350,000,000248,350,000,0000000000-1003320289289416609940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-04-04248,350,000,000248,350,000,0000000000-1003320290289410546940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-04-03248,350,000,000248,350,000,0000000000-1003320290289410526940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-04-02250,230,000,000250,230,000,0000000000-1003320291289388377940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-04-01255,880,000,000255,880,000,0000000000-1003320291289388377940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-03-29255,880,000,000255,880,000,0000000000-100332250292289384397940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-03-28257,760,000,000257,760,000,0000000000-1003320293289383300940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-03-27261,520,000,000261,520,000,0000000000-1003320293289391328940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-03-26261,520,000,000261,520,000,0000000000-1003320294289398340940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-03-25261,520,000,000261,520,000,0000000000-100332250294289398340940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-03-22261,520,000,000261,520,000,0000000000-1003320295289388241940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-03-21261,520,000,000261,520,000,0000000000-100332250295289388241940,720,0000263,270,000720000001040000N/AJun 05, 2023N/AN/ADec 31, 2023Dec 31, 2023101857272,580,000,00029017056,080,000,00026,960,000,00021752,280,000,0002119,780,000,00030142367,990,000,00035,370,000,000
ITICPT Indonesian Tobacco Tbk2024-03-14269,050,000,000269,050,000,0000000000-1003320298288400287940,720,0000263,270,000720000001045200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-03-13265,280,000,000265,280,000,0000000000-1003360298288398287940,720,0000263,270,000720000001045200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-03-11265,280,000,000265,280,000,0000000000-100336250298288403287940,720,0000263,270,000720000001045200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-03-08272,810,000,000272,810,000,0000000000-100346250298288405299940,720,0000263,270,000720000001035200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-03-05265,280,000,000265,280,000,0000000000-1003460299288471381940,720,0000263,270,000720000001045200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-03-04265,280,000,000265,280,000,0000000000-1-6273460299288472381940,720,000947,440,000263,270,000720000001045200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-03-01263,400,000,000263,400,000,0000000000-1003460300288494388940,720,0000263,270,000720000001045200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-02-28267,160,000,000267,160,000,0000000000-1003460300288517404940,720,0000263,270,000720000001035200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-02-27270,930,000,000270,930,000,0000000000-1003460301289537336940,720,0000263,270,000720000001035200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk2024-02-26270,930,000,000270,930,000,0000000000-1003460301289537336940,720,0000263,270,000720000001035200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk (ITIC.JK)2024-02-23278,450,000,000278,450,000,0000000000-1003460302288586282940,720,0000263,270,000720000001035200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk (ITIC.JK)2024-02-22274,690,000,000274,690,000,0000000000-100346250302288586282940,720,0000263,270,000720000001035200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000
ITICPT Indonesian Tobacco Tbk (ITIC.JK)2024-02-21274,690,000,000274,690,000,0000000000-100346250302288588238940,720,0000263,270,000720000001035200N/AJun 05, 2023N/AN/ADec 31, 2022Sep 30, 202391957262,020,000,000279-4051,450,000,00023,500,000,00021-24708,370,0001128,320,000,00034140261,800,000,00036,430,000,000


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
2024-03-0515:49:002862862802802,100
2024-03-0515:48:002862862862864,000
2024-03-0515:47:002862862862861,500
2024-03-0515:46:0000000
2024-03-0515:45:002862862862863,800
2024-03-0515:44:0000000
2024-03-0515:43:0028428628428621,700
2024-03-0515:42:0000000
2024-03-0515:41:002842842842843,300
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:252842842842840
2024-03-0515:38:002842842842847,200
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:002842842842841,600
2024-03-0515:34:0028228428228423,900
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:002862862802806,100
2024-03-0515:46:002862862862861,500
2024-03-0515:44:002862862862863,800
2024-03-0515:42:0028428628428621,700
2024-03-0515:40:002842842842843,300
2024-03-0515:38:252842842842840
2024-03-0515:38:002842842842847,200
2024-03-0515:36:0000000
2024-03-0515:34:0028228428228425,500
2024-03-0515:32:0000000
2024-03-0515:30:002822822822827,000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:002822822822823,000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0028028228028223,800
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:002802802802801,000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002862862862869,300
2024-03-0515:40:0028428628428625,000
2024-03-0515:38:252842842842840
2024-03-0515:35:002842842842848,800
2024-03-0515:30:0028228428228430,900
2024-03-0515:25:0000000
2024-03-0515:20:002822822822823,000
2024-03-0515:15:0028028228028223,800
2024-03-0515:10:0000000
2024-03-0515:05:002802802802801,000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0028028028028010,000
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
2024-03-0514:24:112802802802800
2024-03-0514:20:002802802802802,000
2024-03-0514:15:002802802802808,000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:002802802802802,000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002862862862869,300
2024-03-0515:38:252842842842840
2024-03-0515:30:0028228628228664,700
2024-03-0515:15:0028028228028226,800
2024-03-0515:00:002802802802801,000
2024-03-0514:45:0028028028028010,000
2024-03-0514:30:0000000
2024-03-0514:24:112802802802800
2024-03-0514:15:0028028028028010,000
2024-03-0514:00:002802802802802,000
2024-03-0513:45:0000000
2024-03-0513:37:142802802802800
2024-03-0513:30:0027628027628012,900
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
2024-03-0511:55:202762762762760
2024-03-0511:54:522762762762760
2024-03-0511:45:0028028027627628,100
2024-03-0511:30:002802802802800
2024-03-0511:15:002782802782809,000
2024-03-0511:00:0000000
2024-03-0510:53:192782782782780
2024-03-0510:45:002782782782782,500
2024-03-0510:30:0000000
2024-03-0510:15:002782822782823,400
2024-03-0510:11:082782782782780

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:38:252842842842840
2024-03-0515:30:0028228628228674,000
2024-03-0515:00:0028028228028227,800
2024-03-0514:30:0028028028028010,000
2024-03-0514:24:112802802802800
2024-03-0514:00:0028028028028012,000
2024-03-0513:37:142802802802800
2024-03-0513:30:0027628027628012,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:55:202762762762760
2024-03-0511:54:522762762762760
2024-03-0511:30:0028028027627628,100
2024-03-0511:00:002782802782809,000
2024-03-0510:53:192782782782780
2024-03-0510:30:002782782782782,500
2024-03-0510:11:082782782782780
2024-03-0510:00:002802822782827,300
2024-03-0509:30:002822822822824,200
2024-03-0509:07:422802802802800
2024-03-0509:00:0028228228028021,000
2024-03-0415:30:0028028428028478,100
2024-03-0415:20:152822822822820
2024-03-0415:00:0027828227828283,200
2024-03-0414:30:002782782782781,500
2024-03-0414:28:142822822822820
2024-03-0414:00:0028228228228211,000
2024-03-0413:37:122822822822820
2024-03-0413:30:002802822802827,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:38:252842842842840
2024-03-0515:00:00280286280286101,800
2024-03-0514:24:112802802802800
2024-03-0514:00:0028028028028022,000
2024-03-0513:37:142802802802800
2024-03-0513:00:0027628027628012,900
2024-03-0512:00:0000000
2024-03-0511:55:202762762762760
2024-03-0511:54:522762762762760
2024-03-0511:00:0027828027627637,100
2024-03-0510:53:192782782782780
2024-03-0510:11:082782782782780
2024-03-0510:00:002802822782789,800
2024-03-0509:07:422802802802800
2024-03-0509:00:002822822802820
2024-03-0415:20:152822822822820
2024-03-0415:00:00278284278284161,300
2024-03-0414:28:142822822822820
2024-03-0414:00:0028228227827812,500
2024-03-0413:37:122822822822820
2024-03-0413:00:002802822802827,700
2024-03-0412:00:0000000
2024-03-0411:53:132822822822820
2024-03-0411:06:532782782782780
2024-03-0411:00:0027828227828216,200
2024-03-0410:00:002822822782781,400
2024-03-0409:33:442822822822820
2024-03-0409:22:072782782782780
2024-03-0409:00:002822822782820
2024-03-0116:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002582582582580
2024-05-0815:00:0025425825425853,300
2024-05-0814:47:132542542542540
2024-05-0813:53:002542542542540
2024-05-0813:30:0025425425225441,100
2024-05-0812:00:0000000
2024-05-0811:59:462522522522520
2024-05-0811:29:152542542542540
2024-05-0810:30:0025825825025283,200
2024-05-0810:20:122602602602600
2024-05-0810:03:032542542542540
2024-05-0809:03:322642642642640
2024-05-0809:00:0025626425426019,900
2024-05-0716:00:0000000
2024-05-0715:04:362562562562560
2024-05-0715:00:0025625625225654,800
2024-05-0714:01:322562562562560
2024-05-0713:30:0025625625425676,700
2024-05-0712:00:0000000
2024-05-0711:59:242562562562560
2024-05-0710:30:0025425625425625,800
2024-05-0710:09:582542542542540
2024-05-0709:49:512542542542540
2024-05-0709:08:012542542542540
2024-05-0709:00:0025425625425446,400
2024-05-0615:22:312562562562560
2024-05-0615:00:0025425625425463,800
2024-05-0614:38:232542542542540
2024-05-0614:00:172582582582580
2024-05-0613:30:00254258250254134,800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00256264250258206,100
2024-05-0709:00:00254256252256205,000
2024-05-0609:00:00260260250254391,700
2024-05-0309:00:00264264258258160,100
2024-05-0209:00:00264266258258165,000
2024-04-3009:00:00264268262262258,500
2024-04-2909:00:00268272262266262,500
2024-04-2609:00:00266274260270470,900
2024-04-2509:00:00268270260268406,200
2024-04-2409:00:0026227026226862,300
2024-04-2309:00:00260266258266127,600
2024-04-2209:00:0026827026226673,100
2024-04-1909:00:00268270262268120,800
2024-04-1809:00:00268272262272117,100
2024-04-1709:00:00266268262268143,200
2024-04-1609:00:00270280260268374,700
2024-04-0509:00:00266274264274153,500
2024-04-0409:00:00264268258266178,500
2024-04-0309:00:00264266258264754,900
2024-04-0209:00:00266268262264312,100
2024-04-0109:00:002722722602661,566,900
2024-03-2809:00:00274276268272916,500
2024-03-2709:00:00278280272274258,800
2024-03-2609:00:00280280272278383,100
2024-03-2509:00:00280280274278437,500
2024-03-2209:00:00276282266278845,800
2024-03-2109:00:00278280274278513,800
2024-03-2009:00:00280282278278104,900
2024-03-1909:00:00280280278280117,500
2024-03-1809:00:00280282276278118,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00254256252256205,000
2024-05-0609:00:00260260250254391,700
2024-05-0309:00:00264264258258160,100
2024-05-0209:00:00264266258258165,000
2024-04-3009:00:00264268262262258,500
2024-04-2909:00:00268272262266262,500
2024-04-2609:00:00266274260270470,900
2024-04-2509:00:00268270260268406,200
2024-04-2409:00:0026227026226862,300
2024-04-2309:00:00260266258266127,600
2024-04-2209:00:0026827026226673,100
2024-04-1909:00:00268270262268120,800
2024-04-1809:00:00268272262272117,100
2024-04-1709:00:00266268262268143,200
2024-04-1609:00:00270280260268374,700
2024-04-0509:00:00266274264274153,500
2024-04-0409:00:00264268258266178,500
2024-04-0309:00:00264266258264754,900
2024-04-0209:00:00266268262264312,100
2024-04-0109:00:002722722602661,566,900
2024-03-2809:00:00274276268272916,500
2024-03-2709:00:00278280272274258,800
2024-03-2609:00:00280280272278383,100
2024-03-2509:00:00280280274278437,500
2024-03-2209:00:00276282266278845,800
2024-03-2109:00:00278280274278513,800
2024-03-2009:00:00280282278278104,900
2024-03-1909:00:00280280278280117,500
2024-03-1809:00:00280282276278118,600
2024-03-1509:00:0027828227628078,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:00268272258258846,100
2024-04-2100:00:002682742582701,140,100
2024-04-1400:00:00270280260268755,800
2024-04-0700:00:002742742742740
2024-03-3100:00:002722742582742,965,900
2024-03-2400:00:002802802682721,995,900
2024-03-1700:00:002802822662781,700,600
2024-03-1000:00:002802862742801,300,400
2024-03-0300:00:00282294276282992,800
2024-02-2500:00:002902902762821,874,100
2024-02-1800:00:002942982842881,933,700
2024-02-1100:00:003023022862961,239,500
2024-02-0400:00:00304304296302473,900
2024-01-2800:00:002983062863042,128,100
2024-01-2100:00:003023042922981,841,000
2024-01-1400:00:003063082903022,330,500
2024-01-0700:00:003103143003102,624,800
2023-12-3100:00:003003102963102,060,300
2023-12-2400:00:003003122883002,173,500
2023-12-1700:00:002963042923001,827,300
2023-12-1000:00:003123162922942,297,500
2023-12-0300:00:003123202963125,036,900
2023-11-2600:00:003003203003185,735,500
2023-11-1900:00:003043182843024,917,600
2023-11-1200:00:003183262903043,238,700
2023-11-0500:00:0030433229031811,784,000
2023-10-2900:00:002823062743029,375,700
2023-10-2200:00:002742822682803,178,300
2023-10-1500:00:002662782622745,240,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00264266258258165,000
2024-03-3100:00:002722802582625,382,800
2024-02-2900:00:002822942662726,284,800
2024-01-3100:00:003043042762805,831,700
2023-12-3100:00:0030031428630410,379,100
2023-11-3000:00:0032032028830012,420,700
2023-10-3100:00:0027633227432032,409,000
2023-09-3000:00:0027228626027815,216,800
2023-08-3100:00:0028429026827017,261,400
2023-07-3100:00:0029630427428637,577,400
2023-06-3000:00:0027629826629624,548,600
2023-05-3100:00:002822822502769,007,800
2023-04-3000:00:002882962762827,742,300
2023-03-3100:00:00286294282294828,400
2023-02-2800:00:003003042922944,539,000
2023-01-3100:00:00286294286294498,400
2022-12-3100:00:0026028623627616,521,900
2022-11-3000:00:002642682262627,565,700
2022-10-3100:00:002922942602646,148,300
2022-09-3000:00:0029430426429017,472,300
2022-08-3100:00:0029631627829426,999,200
2022-07-3100:00:0030030428629611,262,600
2022-06-3000:00:0026831025830026,019,400
2022-05-3100:00:0026828025226810,169,900
2022-04-3000:00:0028028425226813,693,000
2022-03-3100:00:0029631427628026,410,700
2022-02-2800:00:0029230828029611,022,600
2022-01-3100:00:0029431028029012,261,200
2021-12-3100:00:0028231826429417,956,100
2021-11-3000:00:0029030426027421,599,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00264266258258165,000
2024-03-3100:00:002722802582665,124,300
2024-02-2900:00:002822942662726,284,800
2024-01-3100:00:0030430425826217,499,300
2023-12-3100:00:0030031426627222,495,600
2023-11-3000:00:0032032027628028,631,500
2023-10-3100:00:0027633227430455,208,800
2023-09-3000:00:0027233226030060,046,500
2023-08-3100:00:0028433226032064,887,200
2023-07-3100:00:0029630426027870,055,600
2023-06-3000:00:0027630426627079,387,400
2023-05-3100:00:0028230425028671,133,800
2023-04-3000:00:0028829825029641,298,700
2023-03-3100:00:0029429625027617,676,300
2023-02-2800:00:0030030427428223,529,600
2023-01-3100:00:0028634627429485,261,000
2022-10-3100:00:0029229422627630,235,900
2022-07-3100:00:0030031626429055,734,100
2022-04-3000:00:0028031025230049,882,300
2022-01-3100:00:0029431427628049,694,500
2021-10-3100:00:0031034426029497,173,900
2021-07-3100:00:00422424242310894,680,900
2021-04-3000:00:0049854041042259,145,000
2021-01-3100:00:00645690486498157,556,000



Dividends Amount

DateTimeAmount
2023-06-0509:00:005

Dividends Yields

YearDistributionTotal AmountYields
2023151.00 %

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