for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KAYUPT Darmi Bersaudara Tbk
KIASPT Keramika Indonesia Assosiasi Tbk
BBSSPT Bumi Benowo Sukses Sejahtera Tbk
KOTAPT DMS Propertindo Tbk
MPPAPT Matahari Putra Prima 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


KLAS - PT Pelayaran Kurnia Lautan Semesta Tbk

Sector : Industrials      Industry : Marine Shipping

PT Pelayaran Kurnia Lautan Semesta Tbk provides sea transportation services in Indonesia. It transports commodity goods, such as quartz sand, nickel, and others. The company also extracts quartz; sells flat glasses; leases heavy equipment and dump trucks to support mining operations; and provides management consulting and investment services. In addition, it operates four sets of tugboats and barges. The company was founded in 2011 and is headquartered in West Jakarta, Indonesia. PT Pelayaran Kurnia Lautan Semesta Tbk is a subsidiary of Kurnyatjan Sakti Efendie.
Stock CodeCompany Name
PSSIPT IMC Pelita Logistik Tbk
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk
BSMLPT Bintang Samudera Mandiri Lines Tbk
LEADPT Logindo Samudramakmur Tbk.
RIGSPT Rig Tenders Indonesia Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
KLASPT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)2024-02-1940,001Market Cap1177,530,000,000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)2024-02-1940,002Enterprise Value2177,530,000,000000000

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
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-15At close: 04:00PM WIB7266717266.00 - 72.00667254.00 - 238.0054238259,1001,540,792155,880,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-12At close: 04:00PM WIB7266717266.00 - 72.00667254.00 - 238.0054238259,1001,540,792155,880,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-11At close: 04:00PM WIB7266717266.00 - 72.00667254.00 - 238.0054238259,1001,526,243155,880,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-10At close: 04:00PM WIB7266717266.00 - 72.00667254.00 - 238.0054238259,1001,521,200155,880,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-05At close: 04:00PM WIB7266727166.00 - 72.00667254.00 - 238.0054238259,1001,589,686155,880,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-04At close: 03:25PM WIB7164717264.00 - 74.00647454.00 - 238.0054238590,1001,623,048158,075,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-03At close: 04:00PM WIB7263717163.00 - 74.00637454.00 - 238.0054238311,8001,687,439153,715,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-02At close: 04:00PM WIB7767737267.00 - 77.00677754.00 - 238.00542382,926,8001,647,284155,880,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-01At close: 04:02PM WIB8075767775.00 - 80.00758054.00 - 238.00542383,483,4001,626,234166,705,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-29At close: 04:00PM WIB8275807375.00 - 83.00758354.00 - 238.00542383,848,6001,626,234173,200,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-28At close: 04:00PM WIB8275807375.00 - 83.00758354.00 - 238.00542383,848,6001,611,196173,200,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-27At close: 04:00PM WIB8275798275.00 - 83.00758354.00 - 238.00542383,582,7001,579,703177,530,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-26At close: 04:00PM WIB837508175.00 - 84.00758454.00 - 238.00542382,907,6001,662,610177,530,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-25At close: 04:08PM WIB767108371.00 - 84.00718454.00 - 238.00542384,107,5001,691,778179,695,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-22At close: 04:00PM WIB767075070.00 - 77.00707754.00 - 238.0054238315,0001,716,364164,540,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-21At close: 04:05PM WIB770000.0000 - 0.000000001,792,7330000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-14As of 02:01PM WIB. Market open.7271737471.00 - 79.00717954.00 - 238.00542382,212,1002,517,267160,210,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-13At close: 04:00PM WIB7171717270.00 - 73.00707354.00 - 238.00542381,835,9002,487,526155,880,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-11At close: 04:07PM WIB7171707270.00 - 72.00707254.00 - 238.0054238682,2002,430,810153,715,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-08At close: 04:07PM WIB7171707270.00 - 72.00707254.00 - 238.0054238682,2002,450,318153,715,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-05At close: 04:01PM WIB7165707265.00 - 72.00657254.00 - 238.00542382,127,4002,551,541153,715,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-04At close: 04:01PM WIB7165707165.00 - 72.00657254.00 - 238.0054238758,1002,557,570153,715,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-01At close: 03:47PM WIB7165707165.00 - 72.00657254.00 - 238.0054238673,5002,558,339153,715,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-02-28At close: 04:00PM WIB7166707166.00 - 72.00667254.00 - 238.0054238372,4002,566,340151,550,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-02-27At close: 04:10PM WIB7165707165.00 - 72.00657254.00 - 238.0054238930,6002,563,927153,715,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-02-26At close: 04:00PM WIB6968707168.00 - 72.00687254.00 - 238.0054238740,3002,596,818153,715,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-02-23At close: 04:00PM WIB7063697163.00 - 72.00637254.00 - 238.00542381,131,8002,603,728149,385,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)2024-02-22At close: 04:00PM WIB7068707168.00 - 72.00687254.00 - 238.00542381,004,9002,612,237151,550,000,000000N/AN/A (N/A)00N/A0
KLASPT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)2024-02-21At close: 04:06PM WIB7373697070.00 - 77.00707754.00 - 238.00542383,734,1002,582,133151,550,000,000000N/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)
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-15155,880,000,000155,880,000,00000000000002385476911,540,0001,670,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-12155,880,000,000155,880,000,00000000000002385476911,530,0001,670,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-11155,880,000,000155,880,000,00000000000002385476911,520,0001,670,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-10155,880,000,000155,880,000,00000000000002385476911,520,0001,670,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-05153,720,000,000153,720,000,0000000000000238077921,620,0001,890,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-04155,880,000,000155,880,000,0000000000000238077921,690,0002,150,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-03155,880,000,000155,880,000,0000000000000238077931,650,0002,060,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-02166,710,000,000166,710,000,0000000000000238078931,630,0001,970,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-04-01173,200,000,000173,200,000,0000000000000238078931,630,0001,970,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-29173,200,000,000173,200,000,00000000000002385478931,610,0001,900,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-28177,530,000,000177,530,000,0000000000000238078941,580,0001,730,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-27164,540,000,000164,540,000,0000000000000238078941,660,0001,800,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-26164,540,000,000164,540,000,0000000000000238078951,690,0001,870,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-25164,540,000,000164,540,000,00000000000002385478951,690,0001,870,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-22164,540,000,000164,540,000,0000000000000238078951,790,0001,820,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-21166,710,000,000166,710,000,00000000000002385478951,790,0001,820,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-14155,880,000,000155,880,000,0000000000000238079952,490,0007642,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-13153,720,000,000153,720,000,0000000000000238079952,460,0007642,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-11153,720,000,000153,720,000,00000000000002385479952,420,0007642,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-08153,720,000,000153,720,000,00000000000-64322385479952,450,0008092,160,000,0002,200,000,000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-05153,720,000,000153,720,000,00000000000-6427238081962,560,0001,260,0002,160,000,0002,200,000,000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-04153,720,000,000153,720,000,00000000000-6427238081962,530,0001,260,0002,160,000,0002,200,000,000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-03-01153,720,000,000153,720,000,0000000000000238081962,560,0001,320,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-02-28153,720,000,000153,720,000,00000000000002385481962,570,0001,410,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-02-27153,720,000,000153,720,000,0000000000000238082972,600,0001,580,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk2024-02-26149,380,000,000149,380,000,0000000000000238082972,600,0001,580,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)2024-02-23151,550,000,000151,550,000,00000000000-6424238083972,610,0001,540,0002,160,000,0002,160,000,000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)2024-02-22151,550,000,000151,550,000,00000000000-64242385483972,610,0001,540,0002,160,000,0002,160,000,000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
KLASPT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)2024-02-21158,040,000,000158,040,000,00000000000002385483972,580,0001,290,0002,160,000,0000075000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:42:007070707037,000
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
2024-03-0515:35:00707070701,300
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
2024-03-0515:42:007070707037,000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:00707070701,300
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:00707070708,800
2024-03-0515:26:00707070702,000
2024-03-0515:24:0000000
2024-03-0515:22:00707070700
2024-03-0515:20:0000000
2024-03-0515:18:00717171711,000
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
2024-03-0515:35:00707070701,300
2024-03-0515:30:0000000
2024-03-0515:25:007070707010,800
2024-03-0515:20:00707070700
2024-03-0515:15:00717171711,000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:54:24707070700
2024-03-0514:50:00707070708,000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0070707070100
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0072727272100
2024-03-0513:55:0000000
2024-03-0513:54:00727272720
2024-03-0513:50:00707270728,100
2024-03-0513:45:0071716969120,000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:00707070701,300
2024-03-0515:15:007171707011,800
2024-03-0515:00:0000000
2024-03-0514:54:24707070700
2024-03-0514:45:00707070708,000
2024-03-0514:30:0000000
2024-03-0514:15:0070707070100
2024-03-0514:00:0072727272100
2024-03-0513:54:00727272720
2024-03-0513:45:0071726972128,100
2024-03-0513:30:00697269721,652,800
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
2024-03-0511:57:54707070700
2024-03-0511:45:00707069701,900
2024-03-0511:30:007070696924,400
2024-03-0511:15:01707070700
2024-03-0511:15:0070716970183,100
2024-03-0511:00:007070707020,000
2024-03-0510:45:00717170702,700
2024-03-0510:30:007171717112,600
2024-03-0510:15:0000000
2024-03-0510:06:36707070700
2024-03-0510:00:00717170702,300
2024-03-0509:45:007171717113,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00707070701,300
2024-03-0515:00:007171707011,800
2024-03-0514:54:24707070700
2024-03-0514:30:00707070708,000
2024-03-0514:00:0072727070200
2024-03-0513:54:00727272720
2024-03-0513:30:00697269721,780,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:54707070700
2024-03-0511:30:007070697026,300
2024-03-0511:15:01707070700
2024-03-0511:00:0070716970203,100
2024-03-0510:30:007171707015,300
2024-03-0510:06:36707070700
2024-03-0510:00:00717170702,300
2024-03-0509:30:007171717113,000
2024-03-0509:24:09717171710
2024-03-0509:00:00657265713,300
2024-03-0416:00:00717171710
2024-03-0415:38:17707070700
2024-03-0415:30:0072727072300
2024-03-0415:00:0000000
2024-03-0414:45:38727272720
2024-03-0414:30:0071727070518,000
2024-03-0414:00:00717171716,500
2024-03-0413:49:53727272720
2024-03-0413:30:007272707228,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:007171707012,700
2024-03-0514:54:24707070700
2024-03-0514:00:00727270708,200
2024-03-0513:54:00727272720
2024-03-0513:00:00697269721,780,900
2024-03-0512:00:0000000
2024-03-0511:57:54707070700
2024-03-0511:15:01707070700
2024-03-0511:00:0070716970226,400
2024-03-0510:06:36707070700
2024-03-0510:00:007171707017,600
2024-03-0509:24:09717171710
2024-03-0509:00:00657265710
2024-03-0416:00:00717171710
2024-03-0415:38:17707070700
2024-03-0415:00:0072727072300
2024-03-0414:45:38727272720
2024-03-0414:00:0071727070524,500
2024-03-0413:49:53727272720
2024-03-0413:00:007272707228,500
2024-03-0412:00:0000000
2024-03-0411:59:21727272720
2024-03-0411:21:16717171710
2024-03-0411:00:007072707286,500
2024-03-0410:25:26707070700
2024-03-0410:00:0070707070106,100
2024-03-0409:42:58707070700
2024-03-0409:00:00657165700
2024-03-0115:34:59717171710
2024-03-0115:00:007071707197,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00828282820
2024-05-0815:08:11818181810
2024-05-0815:00:00818380823,260,000
2024-05-0814:18:20818181810
2024-05-0813:30:0081818081181,300
2024-05-0812:00:0000000
2024-05-0811:59:58818181810
2024-05-0811:45:58808080800
2024-05-0811:02:59797979790
2024-05-0810:30:0079817881651,700
2024-05-0810:20:05787878780
2024-05-0809:25:01797979790
2024-05-0809:00:0080807879315,500
2024-05-0716:04:2500000
2024-05-0716:00:0000000
2024-05-0715:25:06808080800
2024-05-0715:00:0081818080642,100
2024-05-0714:26:18808080800
2024-05-0713:30:33808080800
2024-05-0713:30:00808078801,383,400
2024-05-0712:00:0000000
2024-05-0711:59:31818181810
2024-05-0711:53:27818181810
2024-05-0711:00:33808080800
2024-05-0710:30:0080817981145,400
2024-05-0710:15:35808080800
2024-05-0709:27:21818181810
2024-05-0709:00:0081827980508,200
2024-05-0616:00:0300000
2024-05-0616:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00808378824,423,600
2024-05-0709:00:00818378802,683,300
2024-05-0609:00:00798276813,964,900
2024-05-0309:00:00758073792,576,600
2024-05-0209:00:00767874752,900,100
2024-04-3009:00:00708170773,255,300
2024-04-2909:00:00747970764,656,500
2024-04-2609:00:00737873762,015,700
2024-04-2509:00:00717871751,792,200
2024-04-2409:00:00708070774,390,900
2024-04-2309:00:0066736671871,300
2024-04-2209:00:00707470721,761,300
2024-04-1909:00:0066746674660,900
2024-04-1809:00:0065746572391,300
2024-04-1709:00:0064726471387,700
2024-04-1609:00:0070726971343,000
2024-04-0509:00:0066726672259,100
2024-04-0409:00:0064746472590,100
2024-04-0309:00:0063746371311,800
2024-04-0209:00:00677767722,926,800
2024-04-0109:00:00758075773,483,400
2024-03-2809:00:00758375803,848,600
2024-03-2709:00:00758375823,582,700
2024-03-2609:00:00767676760
2024-03-2509:00:00767676760
2024-03-2209:00:0070777076315,000
2024-03-2109:00:00747873762,482,500
2024-03-2009:00:00747873771,905,800
2024-03-1909:00:00737973782,942,500
2024-03-1809:00:00728372792,029,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00818378802,683,300
2024-05-0209:00:00767874752,900,100
2024-04-2209:00:00707470721,761,300
2024-04-1709:00:0064726471387,700
2024-04-0209:00:00677767722,926,800
2024-03-2809:00:00758375803,848,600
2024-03-1809:00:00728372792,029,400
2024-03-1309:00:00717370721,835,900
2024-03-0809:00:0071727071682,200
2024-02-2709:00:0065726571930,600
2024-02-2209:00:00687268701,004,900
2024-02-1209:00:0076827680951,000
2024-02-0709:00:00808278812,366,800
2024-02-0209:00:00808580811,230,700
2024-01-2309:00:0077837782287,300
2024-01-1809:00:00838583851,192,100
2024-01-0809:00:00808780841,825,200
2024-01-0309:00:0079867986597,800
2023-12-2909:00:00798679842,976,400
2023-12-1909:00:0079897986336,100
2023-12-1409:00:0080898087170,400
2023-12-0409:00:0088958893718,100
2023-11-2909:00:0092989296766,500
2023-11-2409:00:00929992981,539,500
2023-11-1409:00:00969995965,211,100
2023-11-0909:00:0086110869949,886,500
2023-10-3009:00:008490778310,299,700
2023-10-2509:00:00889288901,352,500
2023-10-2009:00:00909490912,797,100
2023-10-1009:00:00889788941,056,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00798276813,964,900
2024-04-2800:00:007481707913,388,500
2024-04-2100:00:007080667610,831,400
2024-04-1400:00:00707464741,782,900
2024-04-0700:00:0000000
2024-03-3100:00:00758063727,571,200
2024-03-2400:00:00768375807,431,300
2024-03-1700:00:00728370769,675,200
2024-03-1000:00:00717970797,608,600
2024-03-0300:00:00657264714,436,800
2024-02-2500:00:00687365713,199,500
2024-02-1800:00:00787863699,403,800
2024-02-1100:00:00768276773,993,800
2024-02-0400:00:00758475814,171,000
2024-01-2800:00:008085778110,185,200
2024-01-2100:00:00828777857,940,200
2024-01-1400:00:00818880837,586,200
2024-01-0700:00:00808777819,258,100
2023-12-3100:00:00848879869,431,900
2023-12-2400:00:00848878849,541,100
2023-12-1700:00:0082104778459,098,500
2023-12-1000:00:00899380874,554,600
2023-12-0300:00:008895818910,693,300
2023-11-2600:00:009110389937,354,600
2023-11-1900:00:0096101919812,951,200
2023-11-1200:00:0093102909826,218,200
2023-11-0500:00:00731107298117,266,300
2023-10-2900:00:008490547331,176,100
2023-10-2200:00:00959688906,082,400
2023-10-1500:00:008596859115,307,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:007581637728,097,300
2024-02-2900:00:006583648029,825,400
2024-01-3100:00:007785637124,860,100
2023-12-3100:00:008488778239,636,100
2023-11-3000:00:0089104778485,382,800
2023-10-3100:00:00651106494167,257,100
2023-09-3000:00:0099105547491,130,500
2023-08-3100:00:00791217799444,925,100
2023-07-3100:00:001271386979686,481,600
2023-06-3000:00:0010612997125275,922,900
2023-05-3100:00:0019723893106916,877,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-02-2900:00:006583637757,922,700
2023-11-3000:00:00891046371149,879,000
2023-08-3100:00:00791215494703,312,700
2023-05-3100:00:0019723869791,879,281,700



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