for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
POLLPT Pollux Properties Indonesia Tbk
ASLIAsri Karya Lestari Tbk.
MANGManggung Polahraya Tbk.
MYORPT Mayora Indah Tbk
MUTUPT Mutuagung Lestari 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


KLIN - PT Klinko Karya Imaji Tbk

Sector : Consumer Cyclical      Industry : Home Improvement Retail

PT Klinko Karya Imaji Tbk produces and sells cleaning products containing recycled textile waste materials in Indonesia and internationally. The company provides mats, duster, mops, and napkins. It serves manufactures in pharmaceutical, medical devices, microelectronics, automotive, and other sectors. PT Klinko Karya Imaji Tbk was founded in 2016 and is based in Gresik, Indonesia.
Stock CodeCompany Name
LIVEPT Homeco Victoria Makmur Tbk
DEPOPT Caturkarda Depo Bangunan 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
KLINPT Klinko Karya Imaji Tbk (KLIN.JK)2024-02-1940,002Enterprise Value119,612,954,950000000
KLINPT Klinko Karya Imaji Tbk (KLIN.JK)2024-02-1940,001Market Cap219,612,954,950000000

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
KLINPT Klinko Karya Imaji Tbk2024-04-15At close: 04:00PM WIB1616151615.00 - 17.00151714.00 - 55.001455271,200384,87919,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-04-12At close: 04:00PM WIB1616151615.00 - 17.00151714.00 - 55.001455271,200377,75119,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-04-11At close: 04:00PM WIB1616151615.00 - 17.00151714.00 - 55.001455271,200386,22119,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-04-10At close: 04:00PM WIB1616151615.00 - 17.00151714.00 - 55.001455271,200391,66919,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-04-05At close: 04:00PM WIB1616151515.00 - 17.00151714.00 - 55.001455271,200383,99319,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-04-04At close: 04:00PM WIB1515161514.00 - 16.00141614.00 - 55.001455324,800382,27920,920,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-04-03At close: 04:00PM WIB1515151514.00 - 15.00141514.00 - 55.001455286,900377,88119,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-04-02At close: 04:02PM WIB151501414.00 - 15.00141514.00 - 55.001455297,800373,78119,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-04-01At close: 04:00PM WIB1514151414.00 - 16.00141614.00 - 55.001455844,800369,75119,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-29At close: 02:38PM WIB161501515.00 - 16.00151615.00 - 55.001555316,200369,75119,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-28At close: 02:38PM WIB161501515.00 - 16.00151615.00 - 55.001555316,200365,88619,613,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-27At close: 04:11PM WIB17001616.00 - 17.00161716.00 - 55.0016551,091,100352,13120,920,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-26At close: 04:12PM WIB1716161716.00 - 17.00161716.00 - 55.001655498,600354,04822,228,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-25At close: 03:49PM WIB181701717.00 - 17.00171716.00 - 55.001655183,900360,25922,228,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-22At close: 04:00PM WIB18180017.00 - 18.00171816.00 - 55.0016555,300366,63723,536,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-21At close: 04:08PM WIB170000.0000 - 0.00000000368,1440000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-14As of 02:02PM WIB. Market open.1818171817.00 - 19.00171917.00 - 55.001755232,800349,89223,536,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-13At close: 04:00PM WIB191901918.00 - 19.00181918.00 - 55.001855775,300341,69123,536,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-11At close: 04:00PM WIB191801918.00 - 19.00181918.00 - 55.001855630,200331,56024,843,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-08At close: 04:00PM WIB191801918.00 - 19.00181918.00 - 55.001855630,200334,93224,843,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-05At close: 03:49PM WIB1919181918.00 - 20.00182018.00 - 55.001855960,500327,40824,843,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-04At close: 04:00PM WIB2020192018.00 - 20.00182018.00 - 55.001855400,400327,03124,843,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-03-01At close: 03:49PM WIB2020192018.00 - 20.00182018.00 - 55.001855237,800331,43626,151,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-02-28At close: 04:00PM WIB2121202119.00 - 21.00192119.00 - 55.001955645,500319,87727,458,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-02-27At close: 04:01PM WIB2021202119.00 - 21.00192119.00 - 55.001955227,900316,38827,458,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-02-26At close: 04:00PM WIB2222202120.00 - 22.00202220.00 - 55.002055543,900308,97226,151,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk2024-02-23At close: 04:10PM WIB222221021.00 - 22.00212220.00 - 55.00205518,300310,63028,766,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk (KLIN.JK)2024-02-22At close: 04:02PM WIB2121212220.00 - 22.00202220.00 - 55.00205514,200312,15928,766,000,000000N/AN/A (N/A)00N/A0
KLINPT Klinko Karya Imaji Tbk (KLIN.JK)2024-02-21At close: 04:01PM WIB2121212220.00 - 22.00202220.00 - 55.002055325,300311,98927,458,000,000000N/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)
KLINPT Klinko Karya Imaji Tbk2024-04-1519,610,000,00019,610,000,00000000000-4023551420323783811,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-04-1219,610,000,00019,610,000,00000000000-4224551420323863811,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-04-1119,610,000,00019,610,000,00000000000-3827551420323923811,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-04-1019,610,000,00019,610,000,00000000000-3827551420323923811,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-04-0519,610,000,00019,610,000,00000000000-352755020333822931,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-04-0419,610,000,00019,610,000,00000000000-402755020333782641,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-04-0319,610,000,00019,610,000,00000000000-382855021333742431,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-04-0219,610,000,00019,610,000,00000000000-382755021333701781,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-04-0119,610,000,00019,610,000,00000000000-382755021333701781,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-2919,610,000,00019,610,000,00000000000-3330551521333662411,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-2820,920,000,00020,920,000,000000000000055021333522101,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-2723,540,000,00023,540,000,000000000000055022333542731,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-2623,540,000,00023,540,000,000000000000055022333602971,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-2523,540,000,00023,540,000,0000000000000551622333602971,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-2223,540,000,00023,540,000,000000000000055022343684291,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-2122,230,000,00022,230,000,0000000000000551622343684291,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-1423,540,000,00023,540,000,000000000000055023343424461,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-1324,840,000,00024,840,000,000000000000055023343374461,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-1124,840,000,00024,840,000,0000000000000551823343404461,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-0824,840,000,00024,840,000,00000000000-2132551824343353841,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-0526,150,000,00026,150,000,00000000000-262755024353272321,310,000,0001,380,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-0426,150,000,00026,150,000,00000000000-262755024353302321,310,000,0001,370,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-03-0126,150,000,00026,150,000,000000000000055025353262531,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-02-2827,460,000,00027,460,000,000000000000055025353202061,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-02-2727,460,000,00027,460,000,000000000000055025353091421,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk2024-02-2628,770,000,00028,770,000,000000000000055025353091421,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk (KLIN.JK)2024-02-2328,770,000,00028,770,000,00000000000-222455026353121581,310,000,0001,430,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk (KLIN.JK)2024-02-2227,460,000,00027,460,000,00000000000-2224552026353121581,310,000,0001,430,000,000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000
KLINPT Klinko Karya Imaji Tbk (KLIN.JK)2024-02-2127,460,000,00027,460,000,0000000000000552026353122601,310,000,0000255,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-26-24-3-119,520,000,0007440-1,230,000,000-2,500,000,00000375,000,00008,200,000,000261125-8,740,000,000-19,290,000,000


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
2024-03-0515:49:0019191919100
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
2024-03-0515:36:0019191919200
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:001819181966,700
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
2024-03-0515:48:0019191919100
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
2024-03-0515:36:0019191919200
2024-03-0515:34:0000000
2024-03-0515:32:001819181966,700
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
2024-03-0515:35:0019191919200
2024-03-0515:30:001819181966,700
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
2024-03-0514:57:15181818180
2024-03-0514:55:0018181818100
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:00181818183,400
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
2024-03-0514:05:0019191919200
2024-03-0514:00:00191919192,300
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:39:08191919190

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:001819181966,900
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:57:15181818180
2024-03-0514:45:0018181818100
2024-03-0514:30:00181818183,400
2024-03-0514:15:0000000
2024-03-0514:00:00191919192,500
2024-03-0513:45:0000000
2024-03-0513:39:08191919190
2024-03-0513:30:00202019194,300
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
2024-03-0511:59:59202020200
2024-03-0511:45:001920192019,200
2024-03-0511:30:0019191819317,100
2024-03-0511:20:38191919190
2024-03-0511:15:001919191939,600
2024-03-0511:00:0019191919184,700
2024-03-0510:45:001919191996,000
2024-03-0510:30:0000000
2024-03-0510:15:0019191919200
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:44:49191919190

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001819181966,900
2024-03-0515:00:0000000
2024-03-0514:57:15181818180
2024-03-0514:30:00181818183,500
2024-03-0514:00:00191919192,500
2024-03-0513:39:08191919190
2024-03-0513:30:00202019194,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:59202020200
2024-03-0511:30:0019201820336,300
2024-03-0511:20:38191919190
2024-03-0511:00:0019191919224,300
2024-03-0510:30:001919191996,000
2024-03-0510:00:0019191919200
2024-03-0509:44:49191919190
2024-03-0509:32:31191919190
2024-03-0509:30:001819181915,100
2024-03-0509:00:0019191818200,700
2024-03-0416:00:00191919190
2024-03-0415:37:28181818180
2024-03-0415:30:0018201819129,800
2024-03-0415:00:0020201818104,700
2024-03-0414:34:01202020200
2024-03-0414:30:00202020201,500
2024-03-0414:00:0000000
2024-03-0413:50:46191919190
2024-03-0413:30:001919191915,000
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:001819181966,900
2024-03-0514:57:15181818180
2024-03-0514:00:00191918186,000
2024-03-0513:39:08191919190
2024-03-0513:00:00202019194,300
2024-03-0512:00:0000000
2024-03-0511:59:59202020200
2024-03-0511:20:38191919190
2024-03-0511:00:0019201820560,600
2024-03-0510:00:001919191996,200
2024-03-0509:44:49191919190
2024-03-0509:32:31191919190
2024-03-0509:00:00191918190
2024-03-0416:00:00191919190
2024-03-0415:37:28181818180
2024-03-0415:00:0020201819227,800
2024-03-0414:34:01202020200
2024-03-0414:00:00202020201,500
2024-03-0413:50:46191919190
2024-03-0413:00:001919191915,000
2024-03-0412:00:0000000
2024-03-0411:59:59202020200
2024-03-0411:20:50191919190
2024-03-0411:00:001920192050,200
2024-03-0410:00:001919191972,000
2024-03-0409:36:05202020200
2024-03-0409:00:00202019200
2024-03-0115:13:35202020200
2024-03-0115:00:00202020201,600
2024-03-0114:11:50181818180

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00151515150
2024-05-0815:11:00141414140
2024-05-0815:00:001415141555,200
2024-05-0813:30:02141414140
2024-05-0813:30:0014141414100,000
2024-05-0812:00:0000000
2024-05-0811:59:58151515150
2024-05-0811:31:03141414140
2024-05-0810:30:001515141528,400
2024-05-0810:24:03141414140
2024-05-0809:21:51141414140
2024-05-0809:00:001414141461,100
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:23:43151515150
2024-05-0715:00:0015151415600
2024-05-0713:59:31151515150
2024-05-0713:30:0015151414216,400
2024-05-0712:00:0000000
2024-05-0711:59:58151515150
2024-05-0710:34:15151515150
2024-05-0710:30:00151515151,000
2024-05-0710:14:49151515150
2024-05-0709:18:13131313130
2024-05-0709:00:0015151315155,600
2024-05-0616:00:0300000
2024-05-0615:00:001515141440,500
2024-05-0614:15:34141414140
2024-05-0613:30:03141414140
2024-05-0613:30:001515141451,600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0014151415246,900
2024-05-0709:00:0015151315375,600
2024-05-0609:00:001515141499,300
2024-05-0309:00:0014151415374,700
2024-05-0209:00:001415141577,600
2024-04-3009:00:0014151414124,600
2024-04-2909:00:0015151415237,800
2024-04-2609:00:001515141589,400
2024-04-2509:00:0014151315228,900
2024-04-2409:00:001415131492,200
2024-04-2309:00:0015151414432,200
2024-04-2209:00:001415141588,000
2024-04-1909:00:0015151415258,600
2024-04-1809:00:0015151415782,600
2024-04-1709:00:0015161515229,200
2024-04-1609:00:00151614161,914,400
2024-04-0509:00:0016171515271,200
2024-04-0409:00:0015161416324,800
2024-04-0309:00:0015151415286,900
2024-04-0209:00:0015151415297,800
2024-04-0109:00:0014161415844,800
2024-03-2809:00:0015161515316,200
2024-03-2709:00:00171716161,091,100
2024-03-2609:00:00181818180
2024-03-2509:00:00181818180
2024-03-2209:00:00181817183,100
2024-03-2109:00:001718171862,700
2024-03-2009:00:001818171722,800
2024-03-1909:00:00171817183,700
2024-03-1809:00:001818171882,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0015151315375,600
2024-05-0609:00:001515141499,300
2024-05-0309:00:0014151415374,700
2024-05-0209:00:001415141577,600
2024-04-3009:00:0014151414124,600
2024-04-2909:00:0015151415237,800
2024-04-2609:00:001515141589,400
2024-04-2509:00:0014151315228,900
2024-04-2409:00:001415131492,200
2024-04-2309:00:0015151414432,200
2024-04-2209:00:001415141588,000
2024-04-1909:00:0015151415258,600
2024-04-1809:00:0015151415782,600
2024-04-1709:00:0015161515229,200
2024-04-1609:00:00151614161,914,400
2024-04-0509:00:0016171515271,200
2024-04-0409:00:0015161416324,800
2024-04-0309:00:0015151415286,900
2024-04-0209:00:0015151415297,800
2024-04-0109:00:0014161415844,800
2024-03-2809:00:0015161515316,200
2024-03-2709:00:00171716161,091,100
2024-03-2609:00:00181818180
2024-03-2509:00:00181818180
2024-03-2209:00:00181817183,100
2024-03-2109:00:001718171862,700
2024-03-2009:00:001818171722,800
2024-03-1909:00:00171817183,700
2024-03-1809:00:001818171882,200
2024-03-1509:00:0018181618196,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001515141499,300
2024-04-2800:00:0015151415814,700
2024-04-2100:00:0014151315930,700
2024-04-1400:00:00151614153,184,800
2024-04-0700:00:0000000
2024-03-3100:00:00141714152,025,500
2024-03-2400:00:00181815151,407,300
2024-03-1700:00:0018181718174,500
2024-03-1000:00:00191916181,922,100
2024-03-0300:00:00202018192,655,500
2024-02-2500:00:00222218201,800,300
2024-02-1800:00:0022222022521,900
2024-02-1100:00:0021222021873,200
2024-02-0400:00:0021222021215,200
2024-01-2800:00:00222320212,191,400
2024-01-2100:00:00242422222,350,300
2024-01-1400:00:00272722244,261,400
2024-01-0700:00:00293026272,144,200
2023-12-3100:00:0028302729928,300
2023-12-2400:00:0029292628496,500
2023-12-1700:00:0031322829312,700
2023-12-1000:00:00323327311,305,400
2023-12-0300:00:00343530312,060,300
2023-11-2600:00:0034353234568,600
2023-11-1900:00:0033343133795,400
2023-11-1200:00:00333532342,798,700
2023-11-0500:00:003535323312,237,700
2023-10-2900:00:003737333511,070,200
2023-10-2200:00:003737333613,320,300
2023-10-1500:00:003638343711,186,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001415141577,600
2024-03-3100:00:00141713146,503,400
2024-02-2900:00:00202015156,397,200
2024-01-3100:00:00212219204,784,000
2023-12-3100:00:002830212210,264,400
2023-11-3000:00:00333526284,210,500
2023-10-3100:00:003536313322,193,400
2023-09-3000:00:003738333631,718,400
2023-08-3100:00:00424333389,876,000
2023-07-3100:00:0043494043596,531,600
2023-06-3000:00:0035453443225,928,500
2023-05-3100:00:0033433035387,182,600
2023-04-3000:00:0034553033177,415,000
2023-03-3100:00:00283027302,237,500
2023-02-2800:00:002426222646,519,500
2023-01-3100:00:0027272627838,500
2022-12-3100:00:003435293224,746,100
2022-11-3000:00:004243343558,903,600
2022-10-3100:00:0047474143147,784,200
2022-09-3000:00:005456424757,617,600
2022-08-3100:00:0056724454349,120,500
2022-07-3100:00:0090905556408,141,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001415141577,600
2024-03-3100:00:00141713156,378,800
2024-02-2900:00:00202015156,397,200
2024-01-3100:00:002122131417,684,600
2023-12-3100:00:002830151521,445,600
2023-11-3000:00:003335192019,258,900
2023-10-3100:00:003536212236,668,300
2023-09-3000:00:003738262858,122,300
2023-08-3100:00:004243313363,787,800
2023-07-3100:00:0043493336638,126,000
2023-06-3000:00:0035493338832,336,100
2023-05-3100:00:00334930431,209,642,700
2023-04-3000:00:0034553043790,526,100
2023-03-3100:00:0030553035567,709,600
2023-02-2800:00:0026552333206,594,000
2023-01-3100:00:0027302130114,727,900
2022-10-3100:00:0047472932231,433,900
2022-07-3100:00:0090904247814,879,600



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