for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ERALPT Sinar Eka Selaras Tbk
JKONPT Jaya Konstruksi Manggala Pratama Tbk
PWONPT Pakuwon Jati Tbk
AYLSPT Agro Yasa Lestari Tbk
PANRPT Panorama Sentrawisata 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


KKES - PT Kusuma Kemindo Sentosa Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT Kusuma Kemindo Sentosa Tbk deals in commodity and specialty chemicals, food materials, construction chemicals, and related materials in Indonesia. It offers leather and synthetic products; adhesive, textile, rubber, foam, and sole products; paint, coating, ink, thinner, plastic, resin, and PVC pipe products; food and drink products; construction and aluminum products; and wood finishings, such as furniture, door, frame, coffin, and instruments. PT Kusuma Kemindo Sentosa Tbk was founded in 1990 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
ADMGPT. Polychem Indonesia Tbk
POLYPT Asia Pacific Fibers Tbk
TPIAPT. Chandra Asri Petrochemical Tbk
MDKIPT Emdeki Utama Tbk
AVIAPT Avia Avian 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
KKESPT Kusuma Kemindo Sentosa Tbk (KKES.JK)2024-02-1940,001Market Cap175,000,000,000000000
KKESPT Kusuma Kemindo Sentosa Tbk (KKES.JK)2024-02-1940,002Enterprise Value275,000,000,000000000

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
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-15At close: 03:00PM WIB505005050.00 - 50.00505050.00 - 112.00501123,10013,97175,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-12At close: 03:00PM WIB505005050.00 - 50.00505050.00 - 112.00501123,10013,71275,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-11At close: 03:00PM WIB505005050.00 - 50.00505050.00 - 112.00501123,10013,52075,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-10At close: 03:00PM WIB505005050.00 - 50.00505050.00 - 112.00501123,10013,68775,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-05At close: 03:00PM WIB505005050.00 - 50.00505050.00 - 112.00501123,100173,95175,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-04At close: 10:42AM WIB505005050.00 - 50.00505050.00 - 112.00501123,000173,94875,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-03At close: 10:00AM WIB505005050.00 - 50.00505050.00 - 112.00501121,100174,50675,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-02At close: 10:39AM WIB505005050.00 - 50.00505050.00 - 112.0050112100176,95075,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-01At close: 09:54AM WIB505005050.00 - 50.00505050.00 - 112.00501121,800192,32475,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-29At close: 03:09PM WIB505005050.00 - 50.00505050.00 - 112.00501121,300192,32475,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-28At close: 03:09PM WIB505005050.00 - 50.00505050.00 - 112.00501121,300192,32475,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-27At close: 11:52AM WIB5050000.00 - 0.00000200192,35375,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-26At close: 04:06PM WIB50500050.00 - 50.00505050.00 - 112.00501122,000192,42275,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-25At close: 02:49PM WIB50500050.00 - 50.00505050.00 - 112.0050112600195,79875,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-22At close: 09:15AM WIB50500050.00 - 50.00505050.00 - 114.0050114400199,28775,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-21At close: 10:23AM WIB500000.0000 - 0.00000000199,2920000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-14As of 01:39PM WIB. Market open.50500050.00 - 50.00505050.00 - 116.0050116100199,62375,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-13At close: 09:47AM WIB505005050.00 - 50.00505050.00 - 116.005011620,200199,26775,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-11At close: 03:02PM WIB50500050.00 - 50.00505050.00 - 116.00501162,200192,49375,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-08At close: 03:02PM WIB50500050.00 - 50.00505050.00 - 116.00501162,200192,47075,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-05At close: 09:38AM WIB50005050.00 - 50.00505050.00 - 116.00501160199,45375,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-04At close: 09:38AM WIB50500050.00 - 50.00505050.00 - 116.0050116400199,54875,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-01At close: 09:33AM WIB50500050.00 - 50.00505050.00 - 116.0050116500209,15575,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-02-28At close: 11:03AM WIB505005050.00 - 50.00505050.00 - 116.00501161,200215,46175,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-02-27At close: 02:49PM WIB505005050.00 - 50.00505050.00 - 116.00501162,100215,63575,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-02-26At close: 02:02PM WIB505005050.00 - 50.00505050.00 - 116.005011623,600217,24775,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk2024-02-23At close: 11:11AM WIB5000050.00 - 50.00505050.00 - 116.00501160217,65475,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk (KKES.JK)2024-02-22At close: 11:11AM WIB50500050.00 - 50.00505050.00 - 116.005011621,000217,83375,000,000,000000N/A2.00 (4.00%)24May 30, 20230
KKESPT Kusuma Kemindo Sentosa Tbk (KKES.JK)2024-02-21At close: 09:01AM WIB50500050.00 - 50.00505050.00 - 116.00501162,100225,26175,000,000,000000N/A2.00 (4.00%)24May 30, 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)
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-1575,000,000,00075,000,000,00000000000001125050541411,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20232228224,360,000,000150-1005,030,000,0005,170,000,00002341,090,000,000111,070,000,00017244-6,970,000,000-5,000,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-1275,000,000,00075,000,000,00000000000001125050541411,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20232228224,360,000,000150-1005,030,000,0005,170,000,00002341,090,000,000111,070,000,00017244-6,970,000,000-5,000,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-1175,000,000,00075,000,000,00000000000001125050541411,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20232228224,360,000,000150-1005,030,000,0005,170,000,00002341,090,000,000111,070,000,00017244-6,970,000,000-5,000,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-1075,000,000,00075,000,000,00000000000001125050541411,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20232228224,360,000,000150-1005,030,000,0005,170,000,00002341,090,000,000111,070,000,00017244-6,970,000,000-5,000,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-0575,000,000,00075,000,000,0000000000000112050541745201,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-0475,000,000,00075,000,000,0000000000000112050541754301,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-0375,000,000,00075,000,000,0000000000000112050551774701,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-0275,000,000,00075,000,000,0000000000000112050551922901,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-04-0175,000,000,00075,000,000,0000000000000112050551922901,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-2975,000,000,00075,000,000,00000000000001125050551921701,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-2875,000,000,00075,000,000,00000000000001120505519221,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-2775,000,000,00075,000,000,00000000000001120505519221,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-2675,000,000,00075,000,000,00000000000001120505519631,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-2575,000,000,00075,000,000,000000000000011250505519631,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-2275,000,000,00075,000,000,00000000000001140505519931,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-2175,000,000,00075,000,000,000000000000011450505519931,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-1475,000,000,00075,000,000,00000000000001160505619941,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-1375,000,000,00075,000,000,00000000000001160505619641,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-1175,000,000,00075,000,000,000000000000011650505618941,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-0875,000,000,00075,000,000,00000000000-543211650505719231,500,000,0001,500,000,000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-0575,000,000,00075,000,000,00000000000-54271160505720071,500,000,0001,500,000,000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-0475,000,000,00075,000,000,00000000000-54271160505720071,500,000,0001,500,000,000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-03-0175,000,000,00075,000,000,00000000000001160505821391,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-02-2875,000,000,00075,000,000,00000000000001160505821581,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-02-2775,000,000,00075,000,000,00000000000001160505821761,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk2024-02-2675,000,000,00075,000,000,00000000000001160505821761,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk (KKES.JK)2024-02-2375,000,000,00075,000,000,00000000000-51241160505921851,500,000,0001,500,000,000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk (KKES.JK)2024-02-2275,000,000,00075,000,000,00000000000-512411650505921851,500,000,0001,500,000,000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000
KKESPT Kusuma Kemindo Sentosa Tbk (KKES.JK)2024-02-2175,000,000,00075,000,000,000000000000011650505922551,500,000,0000305,580,00078000000240000N/AMay 30, 2023N/AN/ADec 31, 2022Sep 30, 20232036230,690,000,000214-306,350,000,0003,860,000,000001,470,000,000123,710,000,00037243-13,320,000,000-18,150,000,000


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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:38:41505050500
2024-03-0409:30:0050505050200
2024-03-0409:00:00505050500
2024-03-0115:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:38:41505050500
2024-03-0409:00:00505050500
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:33:47505050500
2024-03-0109:00:00505050500
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:22:08505050500
2024-05-0813:30:0050505050400
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:03:54505050500
2024-05-0809:00:00505050500
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:55:49505050500
2024-05-0709:00:08505050500
2024-05-0709:00:0050505050700
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0611:52:44505050500
2024-05-0610:30:0050505050100
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0310:17:42505050500
2024-05-0309:00:07505050500
2024-05-0309:00:0050505050500
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0050505050500
2024-05-0709:00:0050505050800
2024-05-0609:00:0050505050100
2024-05-0309:00:0050505050600
2024-05-0209:00:0050505050100
2024-04-3009:00:005050505010,800
2024-04-2909:00:0050505050100
2024-04-2609:00:00505050500
2024-04-2509:00:0050505050500
2024-04-2409:00:0050505050300
2024-04-2309:00:00505050500
2024-04-2209:00:00505050500
2024-04-1909:00:00505050500
2024-04-1809:00:0050505050300
2024-04-1709:00:00505050500
2024-04-1609:00:0050505050100,700
2024-04-0509:00:00505050503,100
2024-04-0409:00:00505050503,000
2024-04-0309:00:00505050501,100
2024-04-0209:00:0050505050100
2024-04-0109:00:00505050501,800
2024-03-2809:00:00505050501,300
2024-03-2709:00:0050505050200
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050505050400
2024-03-2109:00:00505050500
2024-03-2009:00:0050505050300
2024-03-1909:00:0050505050200
2024-03-1809:00:0050505050500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050800
2024-05-0609:00:0050505050100
2024-05-0309:00:0050505050600
2024-05-0209:00:0050505050100
2024-04-3009:00:005050505010,800
2024-04-2909:00:0050505050100
2024-04-2609:00:00505050500
2024-04-2509:00:0050505050500
2024-04-2409:00:0050505050300
2024-04-2309:00:00505050500
2024-04-2209:00:00505050500
2024-04-1909:00:00505050500
2024-04-1809:00:0050505050300
2024-04-1709:00:00505050500
2024-04-1609:00:0050505050100,700
2024-04-0509:00:00505050503,100
2024-04-0409:00:00505050503,000
2024-04-0309:00:00505050501,100
2024-04-0209:00:0050505050100
2024-04-0109:00:00505050501,800
2024-03-2809:00:00505050501,300
2024-03-2709:00:0050505050200
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050505050400
2024-03-2109:00:00505050500
2024-03-2009:00:0050505050300
2024-03-1909:00:0050505050200
2024-03-1809:00:0050505050500
2024-03-1509:00:00505050500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0050505050100
2024-04-2800:00:005050505011,600
2024-04-2100:00:0050505050800
2024-04-1400:00:0050505050101,000
2024-04-0700:00:0000000
2024-03-3100:00:00505050509,100
2024-03-2400:00:00505050501,500
2024-03-1700:00:00505050501,400
2024-03-1000:00:005050505020,300
2024-03-0300:00:00505050508,800
2024-02-2500:00:005050505027,400
2024-02-1800:00:005050505038,600
2024-02-1100:00:005050505022,500
2024-02-0400:00:00505050505,200
2024-01-2800:00:005050505013,100
2024-01-2100:00:0050505050527,100
2024-01-1400:00:005050505065,500
2024-01-0700:00:00505550509,351,800
2023-12-3100:00:00505050501,071,600
2023-12-2400:00:00505050507,200
2023-12-1700:00:005050505016,600
2023-12-1000:00:005050505010,100
2023-12-0300:00:0050505050974,800
2023-11-2600:00:0050505050713,500
2023-11-1900:00:00505050501,002,600
2023-11-1200:00:0050505050351,300
2023-11-0500:00:0050505050189,000
2023-10-2900:00:0050505050376,300
2023-10-2200:00:00505050501,809,700
2023-10-1500:00:005063505099,755,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050100
2024-03-3100:00:0050505050121,800
2024-02-2900:00:005050505032,500
2024-01-3100:00:005050505098,900
2023-12-3100:00:005055505011,023,400
2023-11-3000:00:00505050501,416,900
2023-10-3100:00:00505050502,072,900
2023-09-3000:00:0051635050114,197,000
2023-08-3100:00:005964505147,056,600
2023-07-3100:00:0067715058149,970,100
2023-06-3000:00:006684656796,469,600
2023-05-3100:00:007983677034,337,600
2023-04-3000:00:001001087979182,197,300
2023-03-3100:00:00889288892,893,700
2023-02-2800:00:001061061031042,935,600
2023-01-3100:00:001031081021057,770,400
2022-12-3100:00:001271309910096,030,600
2022-11-3000:00:00134137123127229,723,300
2022-10-3100:00:00146151122133262,642,800
2022-09-3000:00:00150182140146918,904,000
2022-08-3100:00:001692101481502,430,751,700
2022-07-3100:00:001141751041703,744,456,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050100
2024-03-3100:00:0050505050111,000
2024-02-2900:00:005050505032,500
2024-01-3100:00:0050505050253,200
2023-12-3100:00:005055505011,154,800
2023-11-3000:00:005055505012,539,200
2023-10-3100:00:005055505014,513,200
2023-09-3000:00:0051635050117,686,800
2023-08-3100:00:0059645050163,326,500
2023-07-3100:00:0067715050311,223,700
2023-06-3000:00:0066845051293,496,300
2023-05-3100:00:0079845058280,777,300
2023-04-3000:00:001001086567313,004,500
2023-03-3100:00:00891126770275,876,900
2023-02-2800:00:001061127779343,119,600
2023-01-3100:00:001031167789280,293,700
2022-10-3100:00:0014615199100588,396,700
2022-07-3100:00:001142101041467,094,112,200



Dividends Amount

DateTimeAmount
2023-05-3009:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.68 %

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