for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LMAXPT Lupromax Pelumas Indonesia Tbk
ADMRPT Adaro Minerals Indonesia Tbk
INDOPT Royalindo Investa Wijaya Tbk
PNLFPT Panin Financial Tbk
PSABPT J Resources Asia Pasifik 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


KICI - PT Kedaung Indah Can Tbk

Sector : Consumer Cyclical      Industry : Furnishings, Fixtures & Appliances

PT Kedaung Indah Can Tbk manufactures and sells enamel-on-steel cookware and can/tin products in Indonesia. The company operates through two segments, Enamelware and Can. It offers various stock pots, steamer cooker sets, ovens, deep stock pot gradations, pasta cooker sets, deep stock pots, and stock pots with steamer; roasters comprising lasagna pans, oval roasters, and fry pans; cookware sets; and storage bowls, such as soup bowls, salad bowls, mixing bowl sets, deep bowl sets, basins, serving bowls, preparation bowl sets, and fancy bowl sets. The company also provides tableware products, including plates and colanders; tea kettles; and lunch carriers, trays, canister sets, cookie tins, kerosene stoves, mugs, and milk pans. In addition, it engages in forming, picking, enameling, decorating, assembling, and packing activities. The company also exports its products. PT Kedaung Indah Can Tbk was founded in 1974 and is headquartered in Surabaya, Indonesia.
Stock CodeCompany Name
SPTOPT Surya Pertiwi Tbk
WOODPT Integra Indocabinet Tbk
MGLVPT Panca Anugrah Wisesa Tbk
TOOLPT Rohartindo Nusantara Luas Tbk
GEMAPT Gema Grahasarana 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
KICIPT Kedaung Indah Can Tbk (KICI.JK)2024-02-1940,002Enterprise Value140,848,000,000000000
KICIPT Kedaung Indah Can Tbk (KICI.JK)2024-02-1940,001Market Cap240,848,000,000000000

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
KICIPT Kedaung Indah Can Tbk2024-04-15At close: 04:13PM WIB172173174176171.00 - 192.00171192103.00 - 252.0010325214,194,0008,337,82248,576,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-04-12At close: 04:13PM WIB172173174176171.00 - 192.00171192103.00 - 252.0010325214,194,0008,183,61248,576,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-04-11At close: 04:13PM WIB172173174176171.00 - 192.00171192103.00 - 252.0010325214,194,0008,034,90548,576,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-04-10At close: 04:13PM WIB172173174176171.00 - 192.00171192103.00 - 252.0010325214,194,0007,891,52348,576,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-04-05At close: 04:13PM WIB172173180124171.00 - 192.00171192103.00 - 252.0010325214,194,0007,378,01048,576,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-04-04At close: 04:12PM WIB212212218159172.00 - 232.00172232103.00 - 252.0010325241,044,8006,680,55347,472,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-04-03At close: 04:14PM WIB208208224164175.00 - 230.00175230103.00 - 252.0010325299,814,0004,959,69658,512,000,0000374N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-04-02At close: 04:14PM WIB155168208182168.00 - 208.00168208103.00 - 252.0010325265,091,4003,838,13457,408,000,0000374N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-04-01At close: 04:14PM WIB148148161150141.00 - 190.00141190103.00 - 252.0010325215,071,0003,579,46542,780,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-29At close: 04:11PM WIB140149160138136.00 - 179.00136179103.00 - 252.0010325212,238,2003,579,46540,848,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-28At close: 04:11PM WIB140149160138136.00 - 179.00136179103.00 - 252.0010325212,238,2003,368,59640,848,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-27At close: 04:04PM WIB1391591390138.00 - 159.00138159103.00 - 252.00103252338,9003,343,52038,640,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-26At close: 04:06PM WIB14315200139.00 - 152.00139152103.00 - 252.00103252481,5003,344,13238,364,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-25At close: 04:04PM WIB147157141143140.00 - 157.00140157103.00 - 252.00103252665,8003,402,80139,468,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-22At close: 04:09PM WIB150160148149146.00 - 160.00146160103.00 - 252.001032521,343,7003,439,57140,572,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-21At close: 04:13PM WIB1520000.0000 - 0.000000003,411,88200074N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-14As of 02:02PM WIB. Market open.140141145146140.00 - 156.00140156103.00 - 218.001032181,498,2001,088,55140,020,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-13At close: 04:14PM WIB144144139141130.00 - 147.00130147103.00 - 218.001032182,284,6001,047,83038,640,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-11At close: 04:14PM WIB155155142147138.00 - 160.00138160103.00 - 218.001032182,322,2001,012,19339,744,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-08At close: 04:14PM WIB155155142147138.00 - 160.00138160103.00 - 218.001032182,322,200972,71739,744,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-05At close: 04:08PM WIB182183171172151.00 - 183.00151183103.00 - 218.001032185,522,000763,85146,368,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-04At close: 04:00PM WIB210208181183161.00 - 208.00161208103.00 - 218.0010321812,570,400549,28750,232,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-03-01At close: 04:14PM WIB210000210.00 - 210.00210210103.00 - 218.001032180552,38657,960,000,0000374N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-02-28At close: 04:14PM WIB171168156159152.00 - 170.00152170103.00 - 218.001032182,760,500216,22543,056,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-02-27At close: 04:13PM WIB149160170172160.00 - 189.00160189103.00 - 218.001032188,805,700101,90047,196,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-02-26At close: 04:04PM WIB111111149142110.00 - 149.00110149103.00 - 218.001032181,462,10077,52341,124,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk2024-02-23At close: 02:46PM WIB107110105110108.00 - 111.00108111103.00 - 218.0010321835,60077,60330,636,000,0000274N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk (KICI.JK)2024-02-22At close: 02:43PM WIB107107106107107.00 - 107.00107107103.00 - 218.0010321820077,66729,532,000,0000174N/AN/A (N/A)00Jun 29, 20040
KICIPT Kedaung Indah Can Tbk (KICI.JK)2024-02-21At close: 03:24PM WIB106107106108107.00 - 110.00107110103.00 - 218.0010321846,60077,13329,532,000,0000174N/AN/A (N/A)00Jun 29, 20040

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)
KICIPT Kedaung Indah Can Tbk2024-04-1548,580,000,00048,580,000,00000000000002521031491478,180,00046,930,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2023Dec 31, 2023-6-8-2-472,120,000,000261-140-2,070,000,000-4,590,000,0007405,220,000,0001910,650,000,000108398-396,090,000-3,760,000,000
KICIPT Kedaung Indah Can Tbk2024-04-1248,580,000,00048,580,000,00000000000002521031461478,030,00035,320,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-04-1148,580,000,00048,580,000,00000000000002521031461477,890,00035,320,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-04-1048,580,000,00048,580,000,00000000000002521031461477,890,00035,320,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-04-0558,510,000,00058,510,000,000000000000025201411476,680,00019,850,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-04-0457,410,000,00057,410,000,000000000000025201391474,960,00010,560,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-04-0357,410,000,00057,410,000,000000000000025201381473,840,00012,670,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-04-0242,780,000,00042,780,000,000000000000025201371473,580,00014,330,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-04-0140,850,000,00040,850,000,000000000000025201371473,580,00014,330,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-2940,850,000,00040,850,000,00000000000002521031371473,370,00013,450,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-2838,640,000,00038,640,000,000000000000025201371473,340,00013,530,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-2740,570,000,00040,570,000,000000000000025201371473,340,00015,040,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-2640,570,000,00040,570,000,000000000000025201361483,400,00016,920,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-2540,570,000,00040,570,000,00000000000002521031361483,400,00016,920,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-2241,400,000,00041,400,000,000000000000025201351483,410,00017,150,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-2141,950,000,00041,950,000,00000000000002521031351483,410,00017,150,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-1438,640,000,00038,640,000,000000000000021801321481,050,0005,830,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-1339,740,000,00039,740,000,000000000000021801321491,030,0005,690,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-1139,740,000,00039,740,000,00000000000002181031321499965,690,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-0842,780,000,00042,780,000,00000000000-14322181031311499735,460,000276,000,000318,460,00054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-0557,960,000,00057,960,000,00000000000152721801291495492,990,000276,000,000318,460,00054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-0457,960,000,00057,960,000,00000000000152721801291495432,990,000276,000,000302,540,00054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-03-0157,960,000,00057,960,000,000000000000021801261492621,340,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-02-2847,200,000,00047,200,000,00000000000002181031261492161,070,000276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-02-2741,120,000,00041,120,000,000000000000021801241497847276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk2024-02-2630,640,000,00030,640,000,000000000000021801241497847276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk (KICI.JK)2024-02-2329,530,000,00029,530,000,000000000000021801261507861276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk (KICI.JK)2024-02-2229,530,000,00029,530,000,00000000000002181031261507861276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000
KICIPT Kedaung Indah Can Tbk (KICI.JK)2024-02-2129,260,000,00029,260,000,00000000000002181031261507756276,000,000054,450,00080000000000000N/AJun 29, 20042:1Aug 23, 2016Dec 31, 2022Sep 30, 2023-4-8-1-374,840,000,000271250-548,800,000-3,320,000,0007408,040,000,0002910,670,000,0001084031,950,000,000-480,450,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001681681681680
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
2024-03-0515:49:0017317316916980,500
2024-03-0515:48:0017417417217281,600
2024-03-0515:47:0017417517417520,200
2024-03-0515:46:0017217517217517,800
2024-03-0515:45:0017117217117213,300
2024-03-0515:44:001711711711710
2024-03-0515:43:0017017017017051,700
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:001711711701706,300
2024-03-0515:39:001711711711711,600
2024-03-0515:38:0000000
2024-03-0515:37:001711711711714,500
2024-03-0515:36:001711711711714,400
2024-03-0515:35:001711711711710
2024-03-0515:34:0017117117117173,300
2024-03-0515:33:001721721701700
2024-03-0515:32:001731731731739,900
2024-03-0515:31:001741741741741,600

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001681681681680
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
2024-03-0515:48:00174174169169162,100
2024-03-0515:46:0017217517217538,000
2024-03-0515:44:0017117217117213,300
2024-03-0515:42:0017017017017051,700
2024-03-0515:40:001711711701706,300
2024-03-0515:38:001711711711711,600
2024-03-0515:36:001711711711718,900
2024-03-0515:34:0017117117117173,300
2024-03-0515:32:001731731701709,900
2024-03-0515:30:001751751741746,400
2024-03-0515:28:0017317417317445,300
2024-03-0515:26:0017217317217322,100
2024-03-0515:24:001711711711714,900
2024-03-0515:22:0017117217117298,900
2024-03-0515:20:001711711701709,700
2024-03-0515:18:00172172172172200
2024-03-0515:16:001701701701702,300
2024-03-0515:14:00170170170170100
2024-03-0515:12:00172172171171106,100
2024-03-0515:10:0017317317117233,000
2024-03-0515:08:0017417517317341,000
2024-03-0515:06:00175175174175111,500
2024-03-0515:04:0017517517317445,200
2024-03-0515:03:531741741741740

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001681681681680
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00171175171172132,900
2024-03-0515:40:0017117117017149,600
2024-03-0515:35:001711711711710
2024-03-0515:30:0017517517017185,500
2024-03-0515:25:0017117417117470,500
2024-03-0515:20:0017117217017261,200
2024-03-0515:15:001701721701721,400
2024-03-0515:10:0017317317017089,400
2024-03-0515:05:00174175173173192,000
2024-03-0515:03:531741741741740
2024-03-0515:00:00166175166175494,300
2024-03-0514:55:0016516616516629,200
2024-03-0514:50:00165165165165200
2024-03-0514:45:001651651641643,700
2024-03-0514:40:001631641631647,900
2024-03-0514:35:0000000
2024-03-0514:30:001631631631630
2024-03-0514:25:0016316316216218,300
2024-03-0514:20:0016316316216323,300
2024-03-0514:15:0016316316216327,300
2024-03-0514:10:00165165162162210,100
2024-03-0514:05:0016716816516574,000
2024-03-0514:00:0017117116816888,000
2024-03-0513:59:201701701701700
2024-03-0513:55:00166172166171439,300
2024-03-0513:50:00167168165166205,200
2024-03-0513:45:00166168166167275,200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001681681681680
2024-03-0515:45:00171175171172132,900
2024-03-0515:30:00175175170171135,100
2024-03-0515:15:00170174170174133,100
2024-03-0515:03:531741741741740
2024-03-0515:00:00166175166170775,700
2024-03-0514:45:0016516616416633,100
2024-03-0514:30:001631641631647,900
2024-03-0514:15:0016316316216268,900
2024-03-0514:00:00171171162162372,100
2024-03-0513:59:201701701701700
2024-03-0513:45:00166172165171919,700
2024-03-0513:30:00155166151166394,400
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
2024-03-0511:59:041551551551550
2024-03-0511:45:0015715715415588,300
2024-03-0511:30:0015715815715776,300
2024-03-0511:20:181541541541540
2024-03-0511:15:0015615615315674,400
2024-03-0511:00:0015515715515552,400
2024-03-0510:45:00160161154155463,200
2024-03-0510:30:00163164152160666,200
2024-03-0510:28:411651651651650
2024-03-0510:15:00169169165165207,000
2024-03-0510:00:00167170167170164,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001681681681680
2024-03-0515:30:00175175170172268,000
2024-03-0515:03:531741741741740
2024-03-0515:00:00166175166174908,800
2024-03-0514:30:0016316616316641,000
2024-03-0514:00:00171171162162441,000
2024-03-0513:59:111701701701700
2024-03-0513:30:001551721511711,314,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:041551551551550
2024-03-0511:30:00157158154155164,600
2024-03-0511:20:181541541541540
2024-03-0511:00:00155157153156126,800
2024-03-0510:30:001631641521551,129,400
2024-03-0510:28:411651651651650
2024-03-0510:00:00167170165165371,700
2024-03-0509:42:491721721721720
2024-03-0509:30:00176177166167461,600
2024-03-0509:00:0018318317617689,400
2024-03-0416:00:001821821821820
2024-03-0415:40:301851851851850
2024-03-0415:30:001931961781832,197,500
2024-03-0415:00:001811941681931,813,000
2024-03-0414:46:481811811811810
2024-03-0414:30:0018318417918277,000
2024-03-0414:00:00184186182185153,000
2024-03-0413:53:501801801801800
2024-03-0413:30:00186186179185358,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001681681681680
2024-03-0515:03:531741741741740
2024-03-0515:00:001661751661721,169,600
2024-03-0514:00:00171171162166476,200
2024-03-0513:59:201701701701700
2024-03-0513:00:001551721511711,314,100
2024-03-0512:00:0000000
2024-03-0511:59:041551551551550
2024-03-0511:20:181541541541540
2024-03-0511:00:00155158153155291,400
2024-03-0510:28:411651651651650
2024-03-0510:00:001671701521551,501,100
2024-03-0509:42:491721721721720
2024-03-0509:00:001831831661670
2024-03-0416:00:001821821821820
2024-03-0415:40:301851851851850
2024-03-0415:00:001811961681834,010,500
2024-03-0414:46:481811811811810
2024-03-0414:00:00184186179182230,000
2024-03-0413:53:501801801801800
2024-03-0413:00:00186186179185358,600
2024-03-0412:00:0000000
2024-03-0411:59:591871871871870
2024-03-0411:23:041811811811810
2024-03-0411:00:001771901761871,490,900
2024-03-0410:33:121761761761760
2024-03-0410:00:001771811611772,084,200
2024-03-0409:45:161771771771770
2024-03-0409:00:002082081731760
2024-03-0115:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001481481481480
2024-05-0815:00:0014614814214857,500
2024-05-0814:29:181481481481480
2024-05-0814:01:071481481481480
2024-05-0813:30:0014614814614820,800
2024-05-0812:00:0000000
2024-05-0811:37:321451451451450
2024-05-0811:28:101451451451450
2024-05-0810:30:001491491451456,600
2024-05-0810:29:441501501501500
2024-05-0809:57:571501501501500
2024-05-0809:17:111451451451450
2024-05-0809:00:00139155139150175,200
2024-05-0716:00:001491491491490
2024-05-0715:00:001461491461494,000
2024-05-0714:50:251501501501500
2024-05-0714:10:321471471471470
2024-05-0713:30:0014715114515059,800
2024-05-0712:00:0000000
2024-05-0711:43:471521521521520
2024-05-0711:32:281521521521520
2024-05-0710:42:501531531531530
2024-05-0710:30:00152153147152160,500
2024-05-0710:01:571531531531530
2024-05-0709:13:291521521521520
2024-05-0709:00:00145154145153378,800
2024-05-0615:18:251521521521520
2024-05-0615:00:0015215415215311,500
2024-05-0614:43:131541541541540
2024-05-0613:56:481531531531530

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00139155139148254,400
2024-05-0709:00:00145154145149592,600
2024-05-0609:00:0014715714715385,900
2024-05-0309:00:00148158148155277,200
2024-05-0209:00:00150162150157223,400
2024-04-3009:00:00155170155159721,700
2024-04-2909:00:00160170160164322,400
2024-04-2609:00:00154174154170942,800
2024-04-2509:00:00158171158162539,300
2024-04-2409:00:001611711601681,118,800
2024-04-2309:00:00160173160161553,500
2024-04-2209:00:001481751481701,985,400
2024-04-1909:00:001511791511574,597,600
2024-04-1809:00:00144162144156782,900
2024-04-1709:00:00160164157164636,300
2024-04-1609:00:001701761451602,439,300
2024-04-0509:00:0017319217117614,194,000
2024-04-0409:00:0021223217217240,464,000
2024-04-0309:00:0020823017521299,814,000
2024-04-0209:00:0016820816820865,091,400
2024-04-0109:00:0014819014115515,074,700
2024-03-2809:00:0014917913614812,238,200
2024-03-2709:00:00159159138140338,900
2024-03-2609:00:00152152139139481,500
2024-03-2509:00:00157157140143665,800
2024-03-2209:00:001601601461471,343,700
2024-03-2109:00:001721721461501,560,800
2024-03-2009:00:001651651481521,871,800
2024-03-1909:00:001531641441516,933,100
2024-03-1809:00:0022425216116186,196,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00145154145149592,600
2024-05-0609:00:0014715714715385,900
2024-05-0209:00:00150162150157223,400
2024-04-3009:00:00155170155159721,700
2024-04-2909:00:00160170160164322,400
2024-04-2609:00:00154174154170942,800
2024-04-2509:00:00158171158162539,300
2024-04-2409:00:001611711601681,118,800
2024-04-2309:00:00160173160161553,500
2024-04-2209:00:001481751481701,985,400
2024-04-1909:00:001511791511574,597,600
2024-04-1809:00:00144162144156782,900
2024-04-1709:00:00160164157164636,300
2024-04-1609:00:001701761451602,439,300
2024-04-0509:00:0017319217117614,194,000
2024-04-0409:00:0021223217217240,464,000
2024-04-0309:00:0020823017521299,814,000
2024-04-0209:00:0016820816820865,091,400
2024-04-0109:00:0014819014115515,074,700
2024-03-2809:00:0014917913614812,238,200
2024-03-2709:00:00159159138140338,900
2024-03-2609:00:00152152139139481,500
2024-03-2509:00:00157157140143665,800
2024-03-2209:00:001601601461471,343,700
2024-03-2109:00:001721721461501,560,800
2024-03-2009:00:001651651481521,871,800
2024-03-1909:00:001531641441516,933,100
2024-03-1809:00:0022425216116186,196,000
2024-03-1509:00:0016021415321431,670,800
2024-03-1409:00:001411591401593,475,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0014715714715385,900
2024-04-2800:00:001601701481551,544,700
2024-04-2100:00:001481751481705,139,800
2024-04-1400:00:001701791441578,456,100
2024-04-0700:00:001761761761760
2024-03-3100:00:00148232141176234,638,100
2024-03-2400:00:0015717913614813,724,400
2024-03-1700:00:0022425214414797,905,400
2024-03-1000:00:0014421413021437,430,800
2024-03-0300:00:0020820813814427,232,500
2024-02-2500:00:0011121011021029,638,100
2024-02-1800:00:00106111103111283,200
2024-02-1100:00:00109113104106166,800
2024-02-0400:00:00116116108109191,900
2024-01-2800:00:00120120113116145,000
2024-01-2100:00:00126132115120454,700
2024-01-1400:00:00131132125128104,200
2024-01-0700:00:00130139127129203,500
2023-12-3100:00:00135135129132128,500
2023-12-2400:00:0013713713013575,100
2023-12-1700:00:0013713813013739,200
2023-12-1000:00:0013514113113777,100
2023-12-0300:00:00137149133135531,100
2023-11-2600:00:001381531321442,173,600
2023-11-1900:00:00135142131133128,200
2023-11-1200:00:0014115013513652,000
2023-11-0500:00:0013614213614119,500
2023-10-2900:00:00135149133141433,700
2023-10-2200:00:00137147133136374,700
2023-10-1500:00:00147152133135613,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00150162150157223,400
2024-03-3100:00:00148232141159249,278,100
2024-02-2900:00:00210252130148176,293,100
2024-01-3100:00:0011821010321030,387,000
2023-12-3100:00:00135139115119928,900
2023-11-3000:00:00137149130135729,200
2023-10-3100:00:001401531311402,731,800
2023-09-3000:00:001411601311371,927,700
2023-08-3100:00:001661701341402,321,000
2023-07-3100:00:001751801561602,001,100
2023-06-3000:00:001701921641731,371,500
2023-05-3100:00:00180218170170942,500
2023-04-3000:00:00184185168180758,000
2023-03-3100:00:0018118117717813,800
2023-02-2800:00:0017718017717820,500
2023-01-3100:00:001831851831856,600
2022-12-3100:00:002062141861971,968,000
2022-11-3000:00:002262381882062,001,400
2022-10-3100:00:002022281942261,775,800
2022-09-3000:00:002002121891961,769,500
2022-08-3100:00:0018626018320026,859,000
2022-07-3100:00:001801891751857,404,000
2022-06-3000:00:0019320017818012,316,500
2022-05-3100:00:0019420618219117,044,800
2022-04-3000:00:0027027017919422,023,600
2022-03-3100:00:0030233626827031,397,700
2022-02-2800:00:0026431225030218,134,200
2022-01-3100:00:0027030025626612,075,700
2021-12-3100:00:0028829425027014,186,300
2021-11-3000:00:0034835827228822,085,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00150162150157223,400
2024-03-3100:00:00148232141164248,556,400
2024-02-2900:00:00210252130148176,293,100
2024-01-3100:00:00118252103159455,958,200
2023-12-3100:00:00135252103148207,609,000
2023-11-3000:00:0013721010321032,045,100
2023-10-3100:00:001401531151194,389,900
2023-09-3000:00:001411601301355,388,700
2023-08-3100:00:001661701311406,980,500
2023-07-3100:00:001751801311376,249,800
2023-06-3000:00:001701921341405,693,600
2023-05-3100:00:001802181561604,315,100
2023-04-3000:00:001842181641733,072,000
2023-03-3100:00:001782181681701,710,400
2023-02-2800:00:001771981681801,177,200
2023-01-3100:00:001831981681781,276,600
2022-10-3100:00:002022381861975,745,200
2022-07-3100:00:0018026017519636,032,500
2022-04-3000:00:0027027017818051,384,900
2022-01-3100:00:0027033625027061,607,600
2021-10-3100:00:00246394244270136,784,300
2021-07-3100:00:00210264176244135,747,200
2021-04-3000:00:0023238221021040,782,500
2021-01-3100:00:00230324206238614,200



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2016-08-2309:00:00212:1

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