for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MIDIPT Midi Utama Indonesia Tbk
PNBNP.T. Bank Pan Indonesia Tbk
PJAAPT Pembangunan Jaya Ancol Tbk
AKRAPT AKR Corporindo Tbk
MAGPPT Multi Agro Gemilang Plantation 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


KMDS - PT Kurniamitra Duta Sentosa, Tbk

Sector : Consumer Defensive      Industry : Food Distribution

PT Kurniamitra Duta Sentosa, Tbk operates as a food and beverage company in Indonesia. The company trades and distributes syrups, fruit mixes, and sauces; and coffee products. It offers almond milk, soy milk, coconut milk, dairy milk, and free lactose milk, as well as macadamia plant based and oat dairy alternative products. In addition, the company manufactures commercial blenders; coffee, tea, slush, and juice machines; and hot water and soybean milk dispensers, etc. It sells its products under the MONIN, LAVAZZA, MILKLAB, BOBA KING, SANTINO KAV izy, JTC OmniBlend, Straw Me, and i Pilot brand names. The company was incorporated in 2000 and is headquartered in Tangerang Selatan, Indonesia. PT Kurniamitra Duta Sentosa, Tbk is a subsidiary of PT Miki Ojisan Indomitra.
Stock CodeCompany Name
AYLSPT Agro Yasa Lestari Tbk
WICOPt Wicaksana Overseas International Tbk
BUAHPT Segar Kumala Indonesia Tbk
TGUKPT Platinum Wahab Nusantara Tbk
TGKAPT Tigaraksa Satria 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
KMDSPT Kurniamitra Duta Sentosa, Tbk (KMDS.JK)2024-02-1940,002Enterprise Value1396,800,000,000000000
KMDSPT Kurniamitra Duta Sentosa, Tbk (KMDS.JK)2024-02-1940,001Market Cap2396,800,000,000000000

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
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-15At close: 03:49PM WIB482474482486474.00 - 492.00474492402.00 - 620.0040262025,90084,509388,800,000,0000591N/A36.00 (7.41%)367Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-12At close: 03:49PM WIB482474482486474.00 - 492.00474492402.00 - 620.0040262025,90084,509388,800,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-11At close: 03:49PM WIB482474482486474.00 - 492.00474492402.00 - 620.0040262025,90085,229388,800,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-10At close: 03:49PM WIB482474482486474.00 - 492.00474492402.00 - 620.0040262025,90084,812388,800,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-05At close: 03:49PM WIB482474482486474.00 - 492.00474492402.00 - 620.0040262025,90088,093388,800,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-04At close: 04:00PM WIB480478482482472.00 - 482.00472482402.00 - 630.0040263052,80087,956385,600,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-03At close: 04:00PM WIB472470480480464.00 - 482.00464482402.00 - 650.00402650302,60083,106384,000,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-02At close: 03:12PM WIB478478470472446.00 - 478.00446478402.00 - 650.0040265063,90082,903377,600,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-01At close: 03:46PM WIB478478476478472.00 - 488.00472488402.00 - 660.00402660161,80080,905382,400,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-29At close: 03:47PM WIB470472472478470.00 - 480.00470480402.00 - 675.00402675195,70080,905382,400,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-28At close: 03:47PM WIB470472472478470.00 - 480.00470480402.00 - 675.00402675195,70078,168382,400,000,0000591N/A36.00 (7.66%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-27At close: 03:48PM WIB46246200462.00 - 478.00462478402.00 - 675.00402675390,50069,893376,000,000,0000591N/A36.00 (7.96%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-26At close: 04:04PM WIB446446458462446.00 - 462.00446462402.00 - 675.00402675145,20074,113369,600,000,0000591N/A36.00 (7.96%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-25At close: 04:00PM WIB452446444446440.00 - 452.00440452402.00 - 675.0040267537,30075,414356,800,000,0000591N/A36.00 (7.96%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-22At close: 04:05PM WIB434440452476440.00 - 454.00440454402.00 - 690.00402690261,10072,105361,600,000,0000591N/A36.00 (8.29%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-21At close: 03:46PM WIB4340000.0000 - 0.0000000078,43000091N/A36.00 (8.29%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-14As of 01:47PM WIB. Market open.432426426430426.00 - 430.00426430402.00 - 690.004026904,30081,521340,800,000,0000591N/A36.00 (8.33%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-13At close: 03:48PM WIB436432426432426.00 - 434.00426434402.00 - 690.00402690127,60080,333345,600,000,0000591N/A36.00 (8.26%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-11At close: 03:45PM WIB436436434436430.00 - 438.00430438402.00 - 690.0040269011,50080,596348,800,000,0000591N/A36.00 (8.26%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-08At close: 03:45PM WIB436436434436430.00 - 438.00430438402.00 - 690.0040269011,50084,596348,800,000,0000591N/A36.00 (8.26%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-05At close: 04:14PM WIB440440422428422.00 - 440.00422440402.00 - 690.00402690114,60086,787339,200,000,0000591N/A36.00 (8.04%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-04At close: 04:00PM WIB448448438448438.00 - 450.00438450402.00 - 690.0040269054,60086,053352,000,000,0000591N/A36.00 (8.04%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-01At close: 04:00PM WIB448454448450440.00 - 456.00440456402.00 - 690.0040269078,20088,603358,400,000,0000591N/A36.00 (8.04%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-02-28At close: 04:05PM WIB454452440456446.00 - 454.00446454402.00 - 690.00402690104,60091,596363,200,000,0000591N/A36.00 (7.93%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-02-27At close: 04:03PM WIB456450444456442.00 - 454.00442454402.00 - 690.0040269058,20090,901363,200,000,0000591N/A36.00 (7.89%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-02-26At close: 03:45PM WIB444444450456440.00 - 456.00440456402.00 - 690.00402690320,20087,491364,800,000,0000591N/A36.00 (8.11%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-02-23At close: 03:46PM WIB440442442444440.00 - 444.00440444402.00 - 690.004026904,80088,423355,200,000,0000591N/A36.00 (8.18%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk (KMDS.JK)2024-02-22At close: 04:00PM WIB448448440444440.00 - 448.00440448402.00 - 690.0040269035,90088,232352,000,000,0000591N/A36.00 (8.04%)368Oct 27, 20230
KMDSPT Kurniamitra Duta Sentosa, Tbk (KMDS.JK)2024-02-21At close: 03:46PM WIB436436442448436.00 - 456.00436456402.00 - 690.00402690142,10086,235358,400,000,0000591N/A36.00 (8.26%)368Oct 27, 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)
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-15388,800,000,000388,800,000,000000000000062040244645985121800,000,0000159,340,000800000003670000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,750,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-12388,800,000,000388,800,000,000000000000062040244246085153800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-11388,800,000,000388,800,000,000000000000062040244246085153800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-10388,800,000,000388,800,000,000000000000062040244246085153800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-05384,000,000,000384,000,000,0000000000000630043946088159800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-04377,600,000,000377,600,000,0000000000000650043846083150800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-03377,600,000,000377,600,000,0000000000000650043746083147800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-02382,400,000,000382,400,000,0000000000000660043646181136800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-04-01382,400,000,000382,400,000,0000000000000660043646181136800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-29382,400,000,000382,400,000,000000000000067540243546178118800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-28376,000,000,000376,000,000,000000000000067504354617073800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2023Dec 31, 202315161626338,300,000,00042317061,920,000,00051,420,000,000912836,780,000,000461,010,000,0000525947,530,000,00036,370,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-27361,600,000,000361,600,000,000000000000067504344617474800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-26361,600,000,000361,600,000,000000000000067504344627577800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-25361,600,000,000361,600,000,00000000000006754024344627577800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-22347,200,000,000347,200,000,000000000000069004344627869800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-21347,200,000,000347,200,000,00000000000006904024344627869800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-14345,600,000,000345,600,000,000000000000069004334658089800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-13348,800,000,000348,800,000,000000000000069004334658089800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-11348,800,000,000348,800,000,00000000000006904024334658389800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-08348,800,000,000348,800,000,00000000000-29326904024334668589800,000,000814,550,000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-05358,400,000,000358,400,000,00000000000-292769004324688695800,000,000814,550,000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-04358,400,000,000358,400,000,00000000000-292769004324688895800,000,000810,710,000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-03-01358,400,000,000358,400,000,0000000000000690043146892118800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-02-28363,200,000,000363,200,000,0000000000000690043046992112800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-02-27364,800,000,000364,800,000,000000000000069004294708783800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk2024-02-26355,200,000,000355,200,000,000000000000069004294708783800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk (KMDS.JK)2024-02-23352,000,000,000352,000,000,00000000000-282469004284718884800,000,000803,740,000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk (KMDS.JK)2024-02-22358,400,000,000358,400,000,00000000000-28246904024284718884800,000,000803,740,000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000
KMDSPT Kurniamitra Duta Sentosa, Tbk (KMDS.JK)2024-02-21348,800,000,000348,800,000,00000000000006904024274718682800,000,0000159,340,000800000003680000N/AOct 27, 2023N/AN/ADec 31, 2022Sep 30, 202315201626323,690,000,00040521063,740,000,00048,270,000,000913843,330,000,000541,160,000,0001324132,080,000,00031,340,000,000


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
2024-03-0515:47:004244244224225,500
2024-03-0515:46:004364364364360
2024-03-0515:45:0000000
2024-03-0515:44:0042842842442411,200
2024-03-0515:43:0042842842642634,500
2024-03-0515:42:0000000
2024-03-0515:41:0043243243043015,000
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
2024-03-0515:46:004364364224225,500
2024-03-0515:44:0042842842442411,200
2024-03-0515:42:0042842842642634,500
2024-03-0515:40:0043243243043015,000
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
2024-03-0515:24:004324324304306,900
2024-03-0515:22:004344344344345,200
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
2024-03-0515:10:00434434434434100
2024-03-0515:08:00434434434434300
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
2024-03-0515:45:004364364364360
2024-03-0515:40:0043243242442460,700
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:004304304304300
2024-03-0515:20:0043443443243212,100
2024-03-0515:15:0000000
2024-03-0515:10:00434434434434100
2024-03-0515:05:00434434434434300
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
2024-03-0514:11:094344344344340
2024-03-0514:10:00434434434434100
2024-03-0514:05:0000000
2024-03-0514:00:004364364364361,700
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:38:584364364364360

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:004364364364360
2024-03-0515:30:0043243242442460,700
2024-03-0515:15:0043443443043012,100
2024-03-0515:00:00434434434434400
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:11:094344344344340
2024-03-0514:00:004364364344341,800
2024-03-0513:45:0000000
2024-03-0513:38:584364364364360
2024-03-0513:30:00436436436436100
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
2024-03-0511:49:424384384384380
2024-03-0511:45:004384384384381,000
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
2024-03-0510:28:284344344344340
2024-03-0510:15:004364384344346,700
2024-03-0510:00:004384384384381,200
2024-03-0509:45:00438438438438600
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0043243642443660,700
2024-03-0515:00:0043443443043012,500
2024-03-0514:30:0000000
2024-03-0514:11:094344344344340
2024-03-0514:00:004364364344341,800
2024-03-0513:38:584364364364360
2024-03-0513:30:00436436436436100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:49:424384384384380
2024-03-0511:30:004384384384381,000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:28:284344344344340
2024-03-0510:00:004384384344347,900
2024-03-0509:30:00438438438438600
2024-03-0509:17:444384384384380
2024-03-0509:00:00440440434438600
2024-03-0416:00:004404404404400
2024-03-0415:30:00440448438438700
2024-03-0415:21:054464464464460
2024-03-0415:00:004464464464461,000
2024-03-0414:30:0000000
2024-03-0414:19:154384384384380
2024-03-0414:00:00444444438438700
2024-03-0413:53:254444444444440
2024-03-0413:30:0044444643844614,300
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0043443642443673,100
2024-03-0514:11:094344344344340
2024-03-0514:00:004364364344341,800
2024-03-0513:38:584364364364360
2024-03-0513:00:00436436436436100
2024-03-0512:00:0000000
2024-03-0511:49:424384384384380
2024-03-0511:00:004384384384381,000
2024-03-0510:28:284344344344340
2024-03-0510:00:004384384344347,900
2024-03-0509:17:444384384384380
2024-03-0509:00:004404404344380
2024-03-0416:00:004404404404400
2024-03-0415:21:054464464464460
2024-03-0415:00:004464484384381,700
2024-03-0414:19:154384384384380
2024-03-0414:00:00444444438438700
2024-03-0413:53:254444444444440
2024-03-0413:00:0044444643844614,300
2024-03-0412:00:0000000
2024-03-0411:33:364384384384380
2024-03-0411:15:424444444444440
2024-03-0411:00:0044444443843820,200
2024-03-0410:31:464444444444440
2024-03-0410:00:0044844844244217,000
2024-03-0409:33:274504504504500
2024-03-0409:00:004484504484480
2024-03-0116:00:0000000
2024-03-0115:00:374504504504500
2024-03-0115:00:0045045044044014,900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:07:274964964964960
2024-05-0815:00:00484496484496800
2024-05-0813:30:024924924924920
2024-05-0813:30:00492496492496700
2024-05-0812:00:0000000
2024-05-0810:41:014924924924920
2024-05-0810:30:00484492484492700
2024-05-0810:13:424864864864860
2024-05-0809:04:454964964964960
2024-05-0809:00:00496496486486600
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:18:074964964964960
2024-05-0715:00:0049649849649816,200
2024-05-0714:28:064964964964960
2024-05-0713:30:034964964964960
2024-05-0713:30:0049649849649846,700
2024-05-0712:00:0000000
2024-05-0711:53:234964964964960
2024-05-0710:54:194984984984980
2024-05-0710:30:00498498496496203,300
2024-05-0710:14:134964964964960
2024-05-0709:00:005005004944963,500
2024-05-0615:00:0000000
2024-05-0614:50:555005005005000
2024-05-0614:05:164984984984980
2024-05-0613:30:004985004985002,600
2024-05-0612:00:0000000
2024-05-0610:40:244984984984980
2024-05-0610:30:00498498498498100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004964964844963,100
2024-05-0709:00:00500500494498262,600
2024-05-0609:00:0049850049850011,900
2024-05-0309:00:0049850049049824,500
2024-05-0209:00:0049249848849837,600
2024-04-3009:00:0048249247649270,500
2024-04-2909:00:0049049248048258,600
2024-04-2609:00:0048249248249212,600
2024-04-2509:00:0049849848049018,000
2024-04-2409:00:0049649648049230,500
2024-04-2309:00:0048451048449663,300
2024-04-2209:00:0048448447648455,000
2024-04-1909:00:00484486478484121,700
2024-04-1809:00:00480486480486143,400
2024-04-1709:00:0048448448048081,700
2024-04-1609:00:00486505476484259,600
2024-04-0509:00:0047449247448625,900
2024-04-0409:00:0047848247248252,800
2024-04-0309:00:00470482464480302,600
2024-04-0209:00:0047847844647263,900
2024-04-0109:00:00478488472478161,800
2024-03-2809:00:00472480470478195,700
2024-03-2709:00:00462478462470390,500
2024-03-2609:00:00462462446462145,200
2024-03-2509:00:0045245244044637,300
2024-03-2209:00:00440454440452260,700
2024-03-2109:00:00424434424434900
2024-03-2009:00:0043644043043427,100
2024-03-1909:00:00428442426440217,800
2024-03-1809:00:0042443042042837,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00500500494498262,600
2024-05-0609:00:0049850049850011,900
2024-05-0309:00:0049850049049824,500
2024-05-0209:00:0049249848849837,600
2024-04-3009:00:0048249247649270,500
2024-04-2909:00:0049049248048258,600
2024-04-2609:00:0048249248249212,600
2024-04-2509:00:0049849848049018,000
2024-04-2409:00:0049649648049230,500
2024-04-2309:00:0048451048449663,300
2024-04-2209:00:0048448447648455,000
2024-04-1909:00:00484486478484121,700
2024-04-1809:00:00480486480486143,400
2024-04-1709:00:0048448448048081,700
2024-04-1609:00:00486505476484259,600
2024-04-0509:00:0047449247448625,900
2024-04-0409:00:0047848247248252,800
2024-04-0309:00:00470482464480302,600
2024-04-0209:00:0047847844647263,900
2024-04-0109:00:00478488472478161,800
2024-03-2809:00:00472480470478195,700
2024-03-2709:00:00462478462470390,500
2024-03-2609:00:00462462446462145,200
2024-03-2509:00:0045245244044637,300
2024-03-2209:00:00440454440452260,700
2024-03-2109:00:00424434424434900
2024-03-2009:00:0043644043043427,100
2024-03-1909:00:00428442426440217,800
2024-03-1809:00:0042443042042837,500
2024-03-1509:00:0042842842042046,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0049850049850011,900
2024-04-2800:00:00490500476498191,200
2024-04-2100:00:00484510476492179,400
2024-04-1400:00:00486505476484606,400
2024-04-0700:00:004864864864860
2024-03-3100:00:00478492446486607,000
2024-03-2400:00:00452480440478768,700
2024-03-1700:00:00424454420452544,000
2024-03-1000:00:00432434420420189,300
2024-03-0300:00:00448450418436270,800
2024-02-2500:00:00444456440448621,300
2024-02-1800:00:00442456436444333,100
2024-02-1100:00:00424460420442450,700
2024-02-0400:00:0042442842042498,100
2024-01-2800:00:00424434412422219,200
2024-01-2100:00:00432432412424152,700
2024-01-1400:00:00438438428430308,600
2024-01-0700:00:00434440428438571,800
2023-12-3100:00:00424440416434164,200
2023-12-2400:00:00428430410424374,800
2023-12-1700:00:00420442402428863,400
2023-12-1000:00:00436436410424489,400
2023-12-0300:00:00438446426430569,900
2023-11-2600:00:00444452432434566,100
2023-11-1900:00:00452460430452384,300
2023-11-1200:00:00454472440452238,800
2023-11-0500:00:00450466442452272,400
2023-10-2900:00:00464478440452830,600
2023-10-2200:00:004624884564644,126,700
2023-10-1500:00:00460470452462732,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0049249848849837,600
2024-03-3100:00:004785104464921,521,900
2024-02-2900:00:004544804184781,851,000
2024-01-3100:00:004224604184481,568,700
2023-12-3100:00:004244404124241,272,800
2023-11-3000:00:004404464024242,554,600
2023-10-3100:00:004544784304501,360,500
2023-09-3000:00:004644884404546,037,900
2023-08-3100:00:004725354504642,616,700
2023-07-3100:00:005105204724782,771,400
2023-06-3000:00:005105504925104,178,500
2023-05-3100:00:005355604905051,132,600
2023-04-3000:00:005605754985352,144,500
2023-03-3100:00:00620620580595438,200
2023-02-2800:00:00670675650675150,800
2023-01-3100:00:0064565063064531,000
2022-12-3100:00:005755755405601,203,700
2022-11-3000:00:005705805355753,930,300
2022-10-3100:00:005355705005707,435,900
2022-09-3000:00:005505704705353,652,900
2022-08-3100:00:005555955355455,716,500
2022-07-3100:00:0065075054555011,539,400
2022-06-3000:00:005857755506753,947,800
2022-05-3100:00:004906604905856,628,900
2022-04-3000:00:00450500422490666,500
2022-03-3100:00:00428460398450363,300
2022-02-2800:00:00448448388428204,400
2022-01-3100:00:00438452410448117,000
2021-12-3100:00:00432442408438245,400
2021-11-3000:00:00480480410434590,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0049249848849837,600
2024-03-3100:00:004785104464821,451,400
2024-02-2900:00:004544804184781,851,000
2024-01-3100:00:004225104184924,941,600
2023-12-3100:00:004244804124784,692,500
2023-11-3000:00:004404604024485,396,100
2023-10-3100:00:004544784024245,187,900
2023-09-3000:00:004644884024249,953,000
2023-08-3100:00:0047253543045010,015,100
2023-07-3100:00:0051053544045411,426,000
2023-06-3000:00:005105504504649,566,600
2023-05-3100:00:005355604724788,082,500
2023-04-3000:00:005605754905107,455,600
2023-03-3100:00:005955954905053,405,400
2023-02-2800:00:006706754985354,583,500
2023-01-3100:00:006456905555955,209,400
2022-10-3100:00:0053558050056012,569,900
2022-07-3100:00:0065075047053520,908,800
2022-04-3000:00:0045077542267511,243,200
2022-01-3100:00:00438460388450684,700
2021-10-3100:00:005005104084381,879,400
2021-07-3100:00:0048051040650010,368,700
2021-04-3000:00:00505505428480729,000
2021-01-3100:00:00520570446500595,700



Dividends Amount

DateTimeAmount
2023-10-2709:00:0015
2023-06-0609:00:0021
2022-11-0809:00:0015
2022-11-0409:00:0015
2022-06-1309:00:0013
2021-09-3009:00:008
2021-06-0209:00:0014

Dividends Yields

YearDistributionTotal AmountYields
20232367.20 %
20223438.50 %
20212214.25 %

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