for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
JARRPT Jhonlin Agro Raya Tbk
KJENPT Krida Jaringan Nusantara Tbk
INTAPT Intraco Penta Tbk
PURAPT Putra Rajawali Kencana Tbk
OKASPT Ancora Indonesia Resources 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


KING - PT Hoffmen Cleanindo Tbk

Sector : Industrials      Industry : Specialty Business Services

PT Hoffmen Cleanindo Tbk, through its subsidiaries, engages in the provision of facility management services. The company operates through Cleaning and Parking segments. It offers cleaning services, including indoor or outdoor cleanliness, tidiness, and hygienization of office rooms, toilets, and hallways, as well as in the courtyards, lobbies, and surrounding areas. The company also provides garden maintenance services comprising cleaning the area, removing nuisance plants, applying fertilizer, and performing repairs to plants in malls, office buildings, hotels, factories, and others; window glass cleaning services; and marble and granite floor polishing services for office building, malls, or hotel floors. In addition, it provides air fresheners and cleaning fluids, such as aerosols, sanitary ware, and dispensers for restrooms; and offers labor supply services, including receptionist, technician, cashier, factory laborer, or office administration employees, as well as provides employee training services. Further, the company offers security services, such as security guard services for malls, office buildings, hotels, factories, and housing; and investigation support services for crimes occurred in malls, office buildings, hotels, and factories. Additionally, through its subsidiary, it is involved in the provision of parking management and valet services, parking guidance systems, access control and e-ticketing, and level parking and parking lifts solutions. The company was founded in 2008 and is headquartered in Jakarta Utara, Indonesia. PT Hoffmen Cleanindo Tbk operates as a subsidiary of PT Japarto Sukses Mandiri.
Stock CodeCompany Name
SOULPT Mitra Tirta Buwana Tbk
ARKAPT Arkha Jayanti Persada Tbk
MFMIPT Multifiling Mitra Indonesia Tbk
MUTUPT Mutuagung Lestari Tbk
ASGRPT Astra Graphia 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
KINGPT Hoffmen Cleanindo Tbk (KING.JK)2024-02-1940,002Enterprise Value1379,600,913,376000000
KINGPT Hoffmen Cleanindo Tbk (KING.JK)2024-02-1940,001Market Cap2379,600,913,376000000

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
KINGPT Hoffmen Cleanindo Tbk2024-04-15At close: 04:00PM WIB137134135133133.00 - 137.0013313784.00 - 426.0084426253,8003,608,577345,801,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-04-12At close: 04:00PM WIB137134135133133.00 - 137.0013313784.00 - 426.0084426253,8003,541,751345,801,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-04-11At close: 04:00PM WIB137134135133133.00 - 137.0013313784.00 - 426.0084426253,8003,702,476345,801,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-04-10At close: 04:00PM WIB137134135133133.00 - 137.0013313784.00 - 426.0084426253,8003,694,657345,801,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-04-05At close: 04:00PM WIB137134135133133.00 - 137.0013313784.00 - 426.0084426253,8003,788,287345,801,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-04-04At close: 11:53AM WIB136134135136134.00 - 137.0013413784.00 - 426.0084426469,9003,820,820358,819,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-04-03At close: 04:00PM WIB137136136136135.00 - 138.0013513884.00 - 426.0084426162,2003,881,389353,601,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-04-02At close: 04:00PM WIB137136137136134.00 - 137.0013413784.00 - 426.0084426176,7003,944,494356,201,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-04-01At close: 03:38PM WIB135136134137134.00 - 137.0013413784.00 - 426.0084426483,4003,994,184356,201,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-29At close: 03:32PM WIB135136135137135.00 - 139.0013513984.00 - 426.0084426347,0003,994,184351,001,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-28At close: 03:32PM WIB135136135137135.00 - 139.0013513984.00 - 426.0084426347,0004,020,562351,001,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-27At close: 11:34AM WIB13813900134.00 - 139.0013413984.00 - 426.0084426311,1004,035,437351,001,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-26At close: 01:45PM WIB13713700137.00 - 139.0013713984.00 - 426.008442620,1004,059,374358,801,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-25At close: 02:44PM WIB136137135138134.00 - 139.0013413984.00 - 426.0084426326,6004,130,591356,201,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-22At close: 04:00PM WIB136133133136129.00 - 136.0012913684.00 - 426.0084426459,7004,196,151353,601,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-21At close: 02:47PM WIB1370000.0000 - 0.000000004,218,3870000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-14As of 01:57PM WIB. Market open.140140140143137.00 - 142.0013714284.00 - 426.0084426763,2004,294,762364,001,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-13At close: 04:01PM WIB149149140144138.00 - 152.0013815284.00 - 426.00844263,242,9004,257,655364,001,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-11At close: 04:03PM WIB152151149151146.00 - 153.0014615384.00 - 426.00844261,030,7004,399,537387,401,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-08At close: 04:03PM WIB152151149151146.00 - 153.0014615384.00 - 426.00844261,030,7004,410,767387,401,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-05At close: 04:00PM WIB151150151153150.00 - 155.0015015584.00 - 426.0084426863,8004,443,824397,802,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-04At close: 03:47PM WIB152152150151149.00 - 152.0014915284.00 - 426.0084426427,5004,490,536392,602,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-03-01At close: 03:34PM WIB148149151152148.00 - 153.0014815384.00 - 426.0084426703,3004,827,744395,202,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-02-28At close: 03:44PM WIB145144143144142.00 - 147.0014214784.00 - 426.0084426298,2005,848,361371,801,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-02-27At close: 04:00PM WIB147147144145144.00 - 148.0014414884.00 - 426.0084426509,0006,142,883377,001,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-02-26At close: 03:14PM WIB147147147148147.00 - 150.0014715084.00 - 426.0084426456,3006,504,067382,201,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk2024-02-23At close: 04:13PM WIB150149147148145.00 - 150.0014515084.00 - 426.00844261,250,9006,749,211382,201,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk (KING.JK)2024-02-22At close: 03:12PM WIB153152149150148.00 - 152.0014815284.00 - 426.0084426760,6007,118,832390,001,000,000000N/AN/A (N/A)00N/A0
KINGPT Hoffmen Cleanindo Tbk (KING.JK)2024-02-21At close: 03:37PM WIB152153152153151.00 - 156.0015115684.00 - 426.00844261,222,4007,228,862397,802,000,000000N/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)
KINGPT Hoffmen Cleanindo Tbk2024-04-15345,800,000,000345,800,000,0000000000000426841501393,540,0002452,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231234213,110,000,000843408,460,000,0002,540,000,00006174,930,000,0002920,020,000,00021336-1,890,000,000-3,840,000,000
KINGPT Hoffmen Cleanindo Tbk2024-04-12345,800,000,000345,800,000,0000000000000426841501393,700,0002452,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231234213,110,000,000843408,460,000,0002,540,000,00006174,930,000,0002920,020,000,00021336-1,890,000,000-3,840,000,000
KINGPT Hoffmen Cleanindo Tbk2024-04-11345,800,000,000345,800,000,0000000000000426841501393,690,0002452,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231234213,110,000,000843408,460,000,0002,540,000,00006174,930,000,0002920,020,000,00021336-1,890,000,000-3,840,000,000
KINGPT Hoffmen Cleanindo Tbk2024-04-10345,800,000,000345,800,000,0000000000000426841501393,690,0002452,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231234213,110,000,000843408,460,000,0002,540,000,00006174,930,000,0002920,020,000,00021336-1,890,000,000-3,840,000,000
KINGPT Hoffmen Cleanindo Tbk2024-04-05353,600,000,000353,600,000,000000000000042601521413,820,0003342,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-04-04356,200,000,000356,200,000,000000000000042601531413,880,0005502,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-04-03356,200,000,000356,200,000,000000000000042601531413,940,0005482,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-04-02356,200,000,000356,200,000,000000000000042601531423,990,0007992,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-04-01351,000,000,000351,000,000,000000000000042601531423,990,0007992,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-29351,000,000,000351,000,000,0000000000000426841531424,020,0009012,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-28351,000,000,000351,000,000,000000000000042601521424,040,0001,190,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-27353,600,000,000353,600,000,000000000000042601521434,060,0001,300,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-26353,600,000,000353,600,000,000000000000042601521434,130,0001,430,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-25353,600,000,000353,600,000,0000000000000426841521434,130,0001,430,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-22353,600,000,000353,600,000,000000000000042601511444,220,0001,620,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-21356,200,000,000356,200,000,0000000000000426841511444,220,0001,620,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-14364,000,000,000364,000,000,000000000000042601481484,260,0007862,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-13387,400,000,000387,400,000,000000000000042601481484,340,0007862,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-11387,400,000,000387,400,000,0000000000000426841481484,350,0007862,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-08395,200,000,000395,200,000,00000000000-1032426841471484,410,0008082,600,000,0002,600,000,000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-05395,200,000,000395,200,000,00000000000-12742601431504,490,0001,150,0002,600,000,0002,620,000,000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-04395,200,000,000395,200,000,00000000000-12742601431504,760,0001,150,0002,600,000,0002,640,000,000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-03-01384,800,000,000384,800,000,000000000000042601411525,650,0001,660,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-02-28377,000,000,000377,000,000,0000000000000426841401525,850,0002,140,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-02-27382,200,000,000382,200,000,000000000000042601381546,500,0002,840,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk2024-02-26382,200,000,000382,200,000,000000000000042601381546,500,0002,840,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk (KING.JK)2024-02-23390,000,000,000390,000,000,00000000000212442601371567,120,0003,230,0002,600,000,0002,600,000,000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk (KING.JK)2024-02-22397,800,000,000397,800,000,000000000002124426841371567,120,0003,230,0002,600,000,0002,600,000,000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500
KINGPT Hoffmen Cleanindo Tbk (KING.JK)2024-02-21395,200,000,000395,200,000,0000000000000426841361577,230,0003,430,0002,600,000,0000520,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231200184,150,000,000712909,220,000,0001,880,000,0000017,410,000,000719,720,000,0002233500


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
2024-03-0515:49:001531531531533,700
2024-03-0515:48:001531531531535,600
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:001531531531539,300
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:001521521521524,500
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:001511511511511,000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001531531531535,600
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:001521521521524,500
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:001511511511511,000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:48:231511511511510
2024-03-0514:45:0015215215115120,000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:00152152152152100
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001531531531535,600
2024-03-0515:30:0000000
2024-03-0515:15:001521521521524,500
2024-03-0515:00:001511511511511,000
2024-03-0514:48:231511511511510
2024-03-0514:45:0015215215115120,000
2024-03-0514:30:0000000
2024-03-0514:15:00152152152152100
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:18:221521521521520
2024-03-0511:15:00152152152152300
2024-03-0511:00:001521521511519,700
2024-03-0510:45:00152152152152500
2024-03-0510:30:0015215215215210,000
2024-03-0510:19:441521521521520
2024-03-0510:15:00152152152152500
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:41:041541541541540
2024-03-0509:30:0015315415315463,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001531531531535,600
2024-03-0515:00:001511521511525,500
2024-03-0514:48:231511511511510
2024-03-0514:30:0015215215115120,000
2024-03-0514:00:00152152152152100
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:18:221521521521520
2024-03-0511:00:0015215215115210,000
2024-03-0510:30:0015215215215210,500
2024-03-0510:19:441521521521520
2024-03-0510:00:00152152152152500
2024-03-0509:41:041541541541540
2024-03-0509:30:0015315415315463,700
2024-03-0509:00:00150155150153320,000
2024-03-0415:47:131511511511510
2024-03-0415:39:271521521521520
2024-03-0415:30:001521521511512,500
2024-03-0415:00:0000000
2024-03-0414:39:471521521521520
2024-03-0414:30:00151152150151180,200
2024-03-0414:00:0000000
2024-03-0413:33:251511511511510
2024-03-0413:30:001511511501503,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0015115315115311,100
2024-03-0514:48:231511511511510
2024-03-0514:00:0015215215115120,100
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:18:221521521521520
2024-03-0511:00:0015215215115210,000
2024-03-0510:19:441521521521520
2024-03-0510:00:0015215215215211,000
2024-03-0509:41:041541541541540
2024-03-0509:00:00150155150154373,700
2024-03-0415:47:131511511511510
2024-03-0415:39:271521521521520
2024-03-0415:00:001521521511512,500
2024-03-0414:39:471521521521520
2024-03-0414:00:00151152150151180,200
2024-03-0413:33:251511511511510
2024-03-0413:00:001511511501503,600
2024-03-0412:00:0000000
2024-03-0411:54:121501501501500
2024-03-0411:21:381511511511510
2024-03-0411:00:0015115115015011,900
2024-03-0410:19:441511511511510
2024-03-0410:00:001501511501512,200
2024-03-0409:35:421491491491490
2024-03-0409:00:001521521491500
2024-03-0115:34:321521521521520
2024-03-0115:00:0015315315215220,000
2024-03-0114:00:0015315315315329,800
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:31:381461461461460
2024-05-0813:30:001461461461462,800
2024-05-0812:00:0000000
2024-05-0811:11:231471471471470
2024-05-0810:30:0014714714714768,100
2024-05-0810:10:281451451451450
2024-05-0809:57:591451451451450
2024-05-0809:13:521441441441440
2024-05-0809:00:00143147142145821,800
2024-05-0715:00:00145147143144490,100
2024-05-0714:18:351441441441440
2024-05-0714:09:091451451451450
2024-05-0713:30:001491491441441,052,500
2024-05-0712:00:0000000
2024-05-0711:58:211491491491490
2024-05-0711:08:131501501501500
2024-05-0710:30:001491501491491,300
2024-05-0710:20:591491491491490
2024-05-0709:59:001491491491490
2024-05-0709:17:441501501501500
2024-05-0709:00:00153155149149970,700
2024-05-0615:24:541541541541540
2024-05-0615:00:00155155153154204,300
2024-05-0614:27:051551551551550
2024-05-0614:01:491561561561560
2024-05-0613:30:00156156155155168,000
2024-05-0612:00:0000000
2024-05-0611:43:401551551551550
2024-05-0611:20:291561561561560

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00143147142146897,800
2024-05-0709:00:001531551431442,519,300
2024-05-0609:00:001551601531541,892,900
2024-05-0309:00:001491581471553,559,600
2024-05-0209:00:00151152148150772,200
2024-04-3009:00:001401501401504,147,800
2024-04-2909:00:001411421381401,372,600
2024-04-2609:00:00141143140141635,600
2024-04-2509:00:00139141138139530,500
2024-04-2409:00:00139141138138566,900
2024-04-2309:00:00139140138139370,400
2024-04-2209:00:00137138135138376,400
2024-04-1909:00:00136137134135364,500
2024-04-1809:00:00139140136136532,000
2024-04-1709:00:00134142133140809,200
2024-04-1609:00:00137137131136254,400
2024-04-0509:00:00134137133133253,800
2024-04-0409:00:00134137134137469,900
2024-04-0309:00:00136138135136162,200
2024-04-0209:00:00136137134137176,700
2024-04-0109:00:00136137134137483,400
2024-03-2809:00:00136139135135347,000
2024-03-2709:00:00139139134135311,100
2024-03-2609:00:001361361361360
2024-03-2509:00:001361361361360
2024-03-2209:00:00133136129136459,200
2024-03-2109:00:00137139133136102,500
2024-03-2009:00:001381381311371,293,500
2024-03-1909:00:001331391331362,325,500
2024-03-1809:00:00134139131133158,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001531551431442,519,300
2024-05-0609:00:001551601531541,892,900
2024-05-0209:00:00151152148150772,200
2024-04-3009:00:001401501401504,147,800
2024-04-2909:00:001411421381401,372,600
2024-04-2609:00:00141143140141635,600
2024-04-2509:00:00139141138139530,500
2024-04-2409:00:00139141138138566,900
2024-04-2309:00:00139140138139370,400
2024-04-2209:00:00137138135138376,400
2024-04-1909:00:00136137134135364,500
2024-04-1809:00:00139140136136532,000
2024-04-1709:00:00134142133140809,200
2024-04-1609:00:00137137131136254,400
2024-04-0509:00:00134137133133253,800
2024-04-0409:00:00134137134137469,900
2024-04-0309:00:00136138135136162,200
2024-04-0209:00:00136137134137176,700
2024-04-0109:00:00136137134137483,400
2024-03-2809:00:00136139135135347,000
2024-03-2709:00:00139139134135311,100
2024-03-2609:00:001361361361360
2024-03-2509:00:001361361361360
2024-03-2209:00:00133136129136459,200
2024-03-2109:00:00137139133136102,500
2024-03-2009:00:001381381311371,293,500
2024-03-1909:00:001331391331362,325,500
2024-03-1809:00:00134139131133158,500
2024-03-1509:00:001351361301342,993,900
2024-03-1409:00:001401421341361,363,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001551601531541,892,900
2024-04-2800:00:001411581381559,852,200
2024-04-2100:00:001371431351412,479,800
2024-04-1400:00:001371421311351,960,100
2024-04-0700:00:0000000
2024-03-3100:00:001361381331331,546,000
2024-03-2400:00:00136139134135658,100
2024-03-1700:00:001341391291364,339,200
2024-03-1000:00:001491521301347,600,600
2024-03-0300:00:001521591461495,260,400
2024-02-2500:00:001471531421522,601,400
2024-02-1800:00:001691691451478,893,000
2024-02-1100:00:0016818616316916,575,400
2024-02-0400:00:001661731611698,861,700
2024-01-2800:00:001621661541659,853,700
2024-01-2100:00:0016717115216220,800,400
2024-01-1400:00:00137186127167104,264,700
2024-01-0700:00:0012013711813728,719,900
2023-12-3100:00:0010512210512013,234,200
2023-12-2400:00:001051061031054,439,100
2023-12-1700:00:001051061021058,234,700
2023-12-1000:00:0010911210310425,116,600
2023-12-0300:00:0011211510910929,117,700
2023-11-2600:00:00109120109112105,628,900
2023-11-1900:00:0012414211311658,672,500
2023-11-1200:00:0012813412212410,170,500
2023-11-0500:00:0012213011612810,580,100
2023-10-2900:00:001231231151226,790,400
2023-10-2200:00:001191301171248,770,900
2023-10-1500:00:0012113211412119,508,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00151152148150772,200
2024-03-3100:00:0013615013115011,506,300
2024-02-2900:00:0014915912913518,561,600
2024-01-3100:00:0015618614214840,650,800
2023-12-3100:00:00105186105157172,450,300
2023-11-3000:00:0011411710210589,076,000
2023-10-3100:00:00118142109113167,156,100
2023-09-3000:00:00961329311869,935,800
2023-08-3100:00:001341498495167,857,400
2023-07-3100:00:00163182123134351,828,900
2023-06-3000:00:00200282150163479,340,300
2023-05-3100:00:00230274198204266,657,600
2023-04-3000:00:003264262202301,090,247,300
2023-03-3100:00:0033834631631633,948,000
2023-02-2800:00:0025226224625238,145,000
2023-01-3100:00:00134146134146125,578,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00151152148150772,200
2024-03-3100:00:001361431311407,358,500
2024-02-2900:00:0014915912913518,561,600
2024-01-3100:00:0015618612915070,718,700
2023-12-3100:00:00105186105135231,662,700
2023-11-3000:00:00114186102148302,177,100
2023-10-3100:00:00118186102157428,682,400
2023-09-3000:00:009614293105326,167,900
2023-08-3100:00:0013414984113404,949,300
2023-07-3100:00:0016318284118589,622,100
2023-06-3000:00:002002828495999,026,600
2023-05-3100:00:002302821231341,097,826,800
2023-04-3000:00:003264261501631,836,245,200
2023-03-3100:00:003164261982041,409,779,800
2023-02-2800:00:002524262202301,758,851,100
2023-01-3100:00:001343521323161,526,128,400



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