for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GRPH PT Griptha Putra Persada Tbk.
ASIIPT Astra International Tbk
BHITPT MNC Asia Holding Tbk
DGIKPT Nusa Konstruksi Enjiniring Tbk
MBTOPT Martina Berto 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


KOBX - PT Kobexindo Tractors Tbk

Sector : Industrials      Industry : Farm & Heavy Construction Machinery

PT Kobexindo Tractors Tbk, together with its subsidiaries, distributes and services heavy equipment in Indonesia. It operates through Heavy Equipment, Sparepart, Repair and Maintenance, and Others segments. The company offers excavators, wide body trucks, articulated dump trucks, wheel loaders, hydraulic breakers, off-highway dump trucks, and bulldozers; counterbalance forklift trucks, pallet movers, reach truck forklifts, reach stackers, VNA forklifts, roof racks, electric pallets and stackers, electric pedestrian trucks, forklifts, dock levelers, and safety barriers; sweepers, vacuum sweeper machines, and scrubber-driers; and portable and mini air compressors, diesel generator light towers, lighting towers, tracked pavers, pneumatic tyre rollers, soil rollers, tandem asphalt rollers, wheel loaders, and motor graders. It also provides after-sales services; spare parts; and maintenance services consisting of engine and carriage inspection, and oil analysis. In addition, the company offers repair and rental services for heavy equipment; and is involved in the rental of office spaces, as well as trading services. It serves the mining, material handling and logistics, environmental, construction, and agriculture sectors. The company was founded in 2002 and is headquartered in Jakarta Utara, Indonesia. PT Kobexindo Tractors Tbk is a subsidiary of PT Kobexindo Investama.
Stock CodeCompany Name
NTBKPT Nusatama Berkah 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
KOBXPT Kobexindo Tractors Tbk (KOBX.JK)2024-02-1940,001Market Cap1293,152,500,000000000
KOBXPT Kobexindo Tractors Tbk (KOBX.JK)2024-02-1940,002Enterprise Value2293,152,500,000000000

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
KOBXPT Kobexindo Tractors Tbk2024-04-15At close: 04:09PM WIB142133140141133.00 - 143.00133143132.00 - 288.00132288160,300358,628318,150,000,000123,3330N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-04-12At close: 04:09PM WIB142133140141133.00 - 143.00133143132.00 - 288.00132288160,300363,537318,150,000,000123,3330N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-04-11At close: 04:09PM WIB142133140141133.00 - 143.00133143132.00 - 288.00132288160,300376,092318,150,000,000123,3330N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-04-10At close: 04:09PM WIB142133140141133.00 - 143.00133143132.00 - 288.00132288160,300430,069318,150,000,000123,3330N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-04-05At close: 04:09PM WIB142133141140133.00 - 143.00133143132.00 - 288.00132288160,300555,700318,150,000,000123,3330N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-04-04At close: 04:14PM WIB141133140142133.00 - 144.00133144132.00 - 288.0013228888,300649,479322,695,000,000123,6670N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-04-03At close: 04:00PM WIB141132141141132.00 - 148.00132148132.00 - 288.00132288567,8001,729,134320,423,000,000123,5000N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-04-02At close: 04:00PM WIB144135141137135.00 - 144.00135144135.00 - 288.00135288204,1002,595,703320,423,000,000123,5000N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-04-01At close: 04:00PM WIB144135144144135.00 - 146.00135146135.00 - 288.00135288219,0002,597,493327,240,000,000124,0000N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-29At close: 04:00PM WIB148148145138144.00 - 148.00144148135.00 - 310.00135310279,6002,597,493327,240,000,000124,0000N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-28At close: 04:00PM WIB148148145138144.00 - 148.00144148135.00 - 316.00135316279,6002,593,877327,240,000,000124,0000N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-27At close: 04:00PM WIB15014000140.00 - 150.00140150135.00 - 320.00135320162,8002,589,918336,330,000,000124,6670N/A10.00 (6.71%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-26At close: 03:49PM WIB150141146148141.00 - 153.00141153135.00 - 320.00135320100,8002,593,503340,875,000,000125,0000N/A10.00 (6.71%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-25At close: 03:49PM WIB1491421490142.00 - 150.00142150135.00 - 320.0013532073,0002,639,003340,875,000,000125,0000N/A10.00 (6.71%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-22At close: 04:11PM WIB151142149151142.00 - 154.00142154135.00 - 320.00135320143,1002,683,573338,602,000,000124,8330N/A10.00 (6.62%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-21At close: 03:44PM WIB1480000.0000 - 0.000000002,681,2050100N/A10.00 (6.62%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-14As of 02:03PM WIB. Market open.149139152153139.00 - 162.00139162135.00 - 320.00135320142,7002,678,926347,692,000,000125,5000N/A10.00 (6.71%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-13At close: 04:11PM WIB152152147149147.00 - 153.00147153135.00 - 320.00135320497,9002,675,094338,602,000,000124,8330N/A10.00 (6.58%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-11At close: 04:11PM WIB149140152152140.00 - 167.00140167135.00 - 324.001353242,630,9002,587,022345,420,000,000125,3330N/A10.00 (6.58%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-08At close: 04:11PM WIB149140152152140.00 - 167.00140167135.00 - 324.001353242,630,9002,548,758345,420,000,000125,3330N/A10.00 (6.71%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-05At close: 04:03PM WIB146137144145137.00 - 150.00137150137.00 - 326.00137326642,9002,537,739327,240,000,000124,0000N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-04At close: 04:14PM WIB148138145147138.00 - 150.00138150138.00 - 326.00138326650,8002,529,977331,785,000,000124,3330N/A10.00 (6.76%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-03-01At close: 04:00PM WIB149139148150139.00 - 150.00139150139.00 - 328.0013932897,6002,540,217336,330,000,000124,6670N/A10.00 (6.71%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-02-28At close: 03:44PM WIB1511421490142.00 - 151.00142151140.00 - 328.00140328147,5002,570,588340,875,000,000125,0000N/A10.00 (6.62%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-02-27At close: 04:00PM WIB150142150151142.00 - 152.00142152140.00 - 338.00140338293,8002,568,044343,147,000,000125,1670N/A10.00 (6.67%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-02-26At close: 04:00PM WIB151147150151147.00 - 153.00147153140.00 - 338.00140338102,3002,569,376340,875,000,000125,0000N/A10.00 (6.62%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk2024-02-23At close: 04:11PM WIB151141149151141.00 - 152.00141152140.00 - 338.00140338399,3002,564,989343,147,000,000125,1670N/A10.00 (6.62%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk (KOBX.JK)2024-02-22At close: 04:00PM WIB150140150151140.00 - 151.00140151140.00 - 338.00140338292,6002,562,772343,147,000,000125,1670N/A10.00 (6.67%)107Jun 23, 20230
KOBXPT Kobexindo Tractors Tbk (KOBX.JK)2024-02-21At close: 04:01PM WIB150149147150147.00 - 152.00147152144.00 - 338.001443381,040,0002,556,089340,875,000,000125,0000N/A10.00 (6.67%)107Jun 23, 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)
KOBXPT Kobexindo Tractors Tbk2024-04-15318,150,000,000318,150,000,00000000001-35232881321511873642492,270,000,0002,330,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-04-12318,150,000,000318,150,000,00000000001-41242881321521873762412,270,000,0002,330,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-04-11318,150,000,000318,150,000,00000000001-42272881321521874302412,270,000,0002,330,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-04-10318,150,000,000318,150,000,00000000001-42272881321521874302412,270,000,0002,330,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-04-05320,420,000,000320,420,000,00000000001-452728801551906492112,270,000,0002,330,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-04-04320,420,000,000320,420,000,00000000001-412728801561901,730,0001672,270,000,0002,330,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-04-03320,420,000,000320,420,000,00000000001-432828801571912,600,0001572,270,000,0002,330,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-04-02327,240,000,000327,240,000,000000000010028801571912,600,0001582,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-04-01327,240,000,000327,240,000,000000000010028801571912,600,0001582,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-29327,240,000,000327,240,000,00000000001003161351581922,590,0001482,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-28336,330,000,000336,330,000,000000000010032001591922,590,0001642,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-27338,600,000,000338,600,000,000000000010032001591932,590,0004272,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-26338,600,000,000338,600,000,000000000010032001601932,640,0004372,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-25338,600,000,000338,600,000,00000000001003201351601932,640,0004372,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-22343,150,000,000343,150,000,000000000010032001621942,680,0005002,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-21336,330,000,000336,330,000,00000000001003201351621942,680,0005002,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-14338,600,000,000338,600,000,000000000010032001641962,680,0005082,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-13345,420,000,000345,420,000,000000000010032401641962,630,0005082,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-11345,420,000,000345,420,000,00000000001003241351641962,550,0005082,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-08338,600,000,000338,600,000,00000000001-53323241351641972,550,0002852,270,000,0002,300,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-05336,330,000,000336,330,000,00000000001-542732601651982,530,0003292,270,000,0002,300,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-04336,330,000,000336,330,000,00000000001-542732601651982,500,0003292,270,000,0002,290,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-03-01338,600,000,000338,600,000,000000000010032801651992,570,0003462,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-02-28343,150,000,000343,150,000,00000000001003281401652002,570,0004252,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-02-27340,880,000,000340,880,000,000000000010033801652012,570,0004902,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk2024-02-26343,150,000,000343,150,000,000000000010033801652012,570,0004902,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk (KOBX.JK)2024-02-23343,150,000,000343,150,000,00000000001-532433801662022,560,0004582,270,000,0002,290,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk (KOBX.JK)2024-02-22340,880,000,000340,880,000,00000000001-53243381401662022,560,0004582,270,000,0002,290,000,000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000
KOBXPT Kobexindo Tractors Tbk (KOBX.JK)2024-02-21340,880,000,000340,880,000,00000000001003381441662022,560,0003622,270,000,0000219,800,0009000000010710700N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 2023-131-42,220,000,000,000978-39099,220,000,000-24,210,000,0000043,690,000,00019876,860,000,0001761218-684,380,000,000-1,180,000,000,000


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
2024-03-0515:49:001451451451453,000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:001451451451454,900
2024-03-0515:44:00145146145146300
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
2024-03-0515:35:001461461461467,000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0014414514414511,700
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
2024-03-0515:48:001451451451453,000
2024-03-0515:46:0000000
2024-03-0515:44:001451461451455,200
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:001461461461467,000
2024-03-0515:32:0014414514414511,700
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:001451451451454,000
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
2024-03-0515:12:0014514514514525,000
2024-03-0515:10:0014614614614615,000
2024-03-0515:08:00146146145145305,000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:031461461461460

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001451451451454,900
2024-03-0515:40:00145146145146300
2024-03-0515:35:001461461461467,000
2024-03-0515:30:0014414514414511,700
2024-03-0515:25:001451451451454,000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0014614614514540,000
2024-03-0515:05:00146146145145305,000
2024-03-0515:00:031461461461460
2024-03-0515:00:00146146146146200
2024-03-0514:55:0000000
2024-03-0514:50:0014614614614610,000
2024-03-0514:45:0000000
2024-03-0514:40:00146146145145800
2024-03-0514:35:0000000
2024-03-0514:30:001471471471473,700
2024-03-0514:25:001471471471472,000
2024-03-0514:20:001471471471470
2024-03-0514:15:0014714714614660,100
2024-03-0514:10:0014714814714832,800
2024-03-0514:05:0014714714614711,700
2024-03-0514:00:001471471461460
2024-03-0513:57:101471471471470
2024-03-0513:55:0014714714714720,800
2024-03-0513:50:0014614714614710,500
2024-03-0513:45:001471471471470
2024-03-0513:40:001471471471471,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001451451451454,900
2024-03-0515:30:0014414614414619,000
2024-03-0515:15:001451451451454,000
2024-03-0515:00:031461461461460
2024-03-0515:00:00146146145145345,200
2024-03-0514:45:0014614614614610,000
2024-03-0514:30:001471471451454,500
2024-03-0514:15:0014714714614762,100
2024-03-0514:00:0014714814614844,500
2024-03-0513:57:101471471471470
2024-03-0513:45:0014714714614731,300
2024-03-0513:30:001471471461478,500
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
2024-03-0511:53:111471471471470
2024-03-0511:45:001471471471471,200
2024-03-0511:30:00147147147147200
2024-03-0511:19:371471471471470
2024-03-0511:15:001471471471474,300
2024-03-0511:00:0014614814614731,000
2024-03-0510:45:00147147147147100
2024-03-0510:30:001461471461476,200
2024-03-0510:28:241461461461460
2024-03-0510:15:001461461461462,900
2024-03-0510:00:0014714714614632,700
2024-03-0509:45:001471471471474,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0014414614414523,900
2024-03-0515:00:031461461461460
2024-03-0515:00:00146146145145349,200
2024-03-0514:30:0014714714514614,500
2024-03-0514:00:00147148146147106,600
2024-03-0513:57:101471471471470
2024-03-0513:30:0014714714614739,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:53:111471471471470
2024-03-0511:30:001471471471471,400
2024-03-0511:19:371471471471470
2024-03-0511:00:0014614814614735,300
2024-03-0510:30:001461471461476,300
2024-03-0510:28:241461461461460
2024-03-0510:00:0014714714614635,600
2024-03-0509:43:061471471471470
2024-03-0509:30:0014614714614717,200
2024-03-0509:00:001371501371482,100
2024-03-0416:00:001461461461460
2024-03-0415:39:411471471471470
2024-03-0415:30:0014714714614715,800
2024-03-0415:00:0014814814614720,400
2024-03-0414:47:541481481481480
2024-03-0414:30:00149149146148379,200
2024-03-0414:00:0014914914914910,300
2024-03-0413:32:481481481481480
2024-03-0413:30:0014815014715020,400
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:031461461461460
2024-03-0515:00:00146146144145373,100
2024-03-0514:00:0014714814514698,100
2024-03-0513:57:101471471471470
2024-03-0513:00:0014714714614739,400
2024-03-0512:00:0000000
2024-03-0511:53:111471471471470
2024-03-0511:19:371471471471470
2024-03-0511:00:0014614814614736,500
2024-03-0510:28:241461461461460
2024-03-0510:00:0014714714614741,800
2024-03-0509:43:061471471471470
2024-03-0509:00:0013715013714719,000
2024-03-0416:00:001461461461460
2024-03-0415:39:411471471471470
2024-03-0415:00:0014814814614735,700
2024-03-0414:47:541481481481480
2024-03-0414:00:00149149146148389,500
2024-03-0413:32:481481481481480
2024-03-0413:00:0014815014715020,400
2024-03-0412:00:0000000
2024-03-0411:59:001491491491490
2024-03-0411:00:0014914914814941,100
2024-03-0410:52:211481481481480
2024-03-0410:29:511481481481480
2024-03-0410:00:0014915014814839,900
2024-03-0409:45:461501501501500
2024-03-0409:00:0013815013814912,600
2024-03-0116:00:0000000
2024-03-0115:33:031491491491490

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001291291291290
2024-05-0815:00:0012812912812921,400
2024-05-0814:37:181291291291290
2024-05-0813:59:261291291291290
2024-05-0813:30:001311311291294,600
2024-05-0812:00:0000000
2024-05-0811:51:061311311311310
2024-05-0811:39:081311311311310
2024-05-0811:01:201291291291290
2024-05-0810:30:0012813112813147,700
2024-05-0810:06:061311311311310
2024-05-0809:23:141291291291290
2024-05-0809:00:0012013212013136,400
2024-05-0716:07:3000000
2024-05-0716:00:0000000
2024-05-0715:19:571321321321320
2024-05-0715:00:0013113213013043,300
2024-05-0714:28:141301301301300
2024-05-0713:30:011301301301300
2024-05-0713:30:00130131129129109,100
2024-05-0712:00:0000000
2024-05-0711:53:061311311311310
2024-05-0710:56:301301301301300
2024-05-0710:30:0013113212913193,700
2024-05-0710:08:551301301301300
2024-05-0709:32:171301301301300
2024-05-0709:00:0011913311913046,000
2024-05-0616:09:1600000
2024-05-0615:39:591271271271270
2024-05-0615:00:0012912912712857,700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00120132120129109,500
2024-05-0709:00:00119133119130390,200
2024-05-0609:00:001351441251281,397,300
2024-05-0309:00:00119132119126173,200
2024-05-0209:00:00121131121128149,900
2024-04-3009:00:00128132128131144,000
2024-04-2909:00:0012613212613296,000
2024-04-2609:00:0012613512613238,200
2024-04-2509:00:0013513513313519,900
2024-04-2409:00:0012413512413567,000
2024-04-2309:00:00135135130133260,100
2024-04-2209:00:0012613812613872,400
2024-04-1909:00:00119140119135129,400
2024-04-1809:00:00126146126139332,400
2024-04-1709:00:00125136125135157,000
2024-04-1609:00:00132141132135310,200
2024-04-0509:00:00133143133140160,300
2024-04-0409:00:0013314413314288,300
2024-04-0309:00:00132148132141567,800
2024-04-0209:00:00135144135141204,100
2024-04-0109:00:00135146135144224,000
2024-03-2809:00:00148148144144279,600
2024-03-2709:00:00140150140148162,800
2024-03-2609:00:00153153141150100,800
2024-03-2509:00:0015015014215073,000
2024-03-2209:00:00142154142149143,100
2024-03-2109:00:00147155147151235,100
2024-03-2009:00:00140151140148123,700
2024-03-1909:00:00140151140149123,200
2024-03-1809:00:00140151140148108,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00119133119130390,200
2024-05-0609:00:001351441251281,397,300
2024-05-0309:00:00119132119126173,200
2024-05-0209:00:00121131121128149,900
2024-04-3009:00:00128132128131144,000
2024-04-2909:00:0012613212613296,000
2024-04-2609:00:0012613512613238,200
2024-04-2509:00:0013513513313519,900
2024-04-2409:00:0012413512413567,000
2024-04-2309:00:00135135130133260,100
2024-04-2209:00:0012613812613872,400
2024-04-1909:00:00119140119135129,400
2024-04-1809:00:00126146126139332,400
2024-04-1709:00:00125136125135157,000
2024-04-1609:00:00132141132135310,200
2024-04-0509:00:00133143133140160,300
2024-04-0409:00:0013314413314288,300
2024-04-0309:00:00132148132141567,800
2024-04-0209:00:00135144135141204,100
2024-04-0109:00:00135146135144224,000
2024-03-2809:00:00148148144144279,600
2024-03-2709:00:00140150140148162,800
2024-03-2609:00:00153153141150100,800
2024-03-2509:00:0015015014215073,000
2024-03-2209:00:00142154142149143,100
2024-03-2109:00:00147155147151235,100
2024-03-2009:00:00140151140148123,700
2024-03-1909:00:00140151140149123,200
2024-03-1809:00:00140151140148108,600
2024-03-1509:00:00143160143149230,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001351441251281,397,300
2024-04-2800:00:00126132119126563,100
2024-04-2100:00:00126138124132457,600
2024-04-1400:00:00132146119135929,000
2024-04-0700:00:001401401401400
2024-03-3100:00:001351481321401,244,500
2024-03-2400:00:00150153140144616,200
2024-03-1700:00:00140155140149733,700
2024-03-1000:00:00152162139149904,300
2024-03-0300:00:001381671351524,386,000
2024-02-2500:00:00147153139148691,900
2024-02-1800:00:001441541401512,595,500
2024-02-1100:00:001521621451532,119,900
2024-02-0400:00:00157167153161552,800
2024-01-2800:00:00155169153167595,200
2024-01-2100:00:001771781591632,152,600
2024-01-1400:00:001731821731763,038,400
2024-01-0700:00:0018120217217812,759,900
2023-12-3100:00:00157252147190119,508,200
2023-12-2400:00:00156164147157384,800
2023-12-1700:00:00149160147156581,700
2023-12-1000:00:001701701531581,092,000
2023-12-0300:00:001851851591631,357,300
2023-11-2600:00:001591931581754,854,900
2023-11-1900:00:001541631541571,287,800
2023-11-1200:00:001601671471573,030,500
2023-11-0500:00:001591701551592,207,200
2023-10-2900:00:002042041591686,356,800
2023-10-2200:00:002182182002043,351,500
2023-10-1500:00:002062282042089,373,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00121131121128149,900
2024-03-3100:00:001351481191312,871,100
2024-02-2900:00:001391671351446,737,800
2024-01-3100:00:001541681401496,070,400
2023-12-3100:00:00157252147163137,846,400
2023-11-3000:00:001931931471573,975,000
2023-10-3100:00:0017918714717312,296,700
2023-09-3000:00:00210256173179126,520,200
2023-08-3100:00:0021621620420610,300,900
2023-07-3100:00:0026826820421623,665,800
2023-06-3000:00:0022428822427228,148,500
2023-05-3100:00:0023026022422619,310,000
2023-04-3000:00:0024425622023016,091,000
2023-03-3100:00:002202562202486,442,200
2023-02-2800:00:00310310290290925,300
2023-01-3100:00:00316338316324232,400
2022-12-3100:00:003523702803607,428,500
2022-11-3000:00:0037838235035210,401,500
2022-10-3100:00:0042442436038232,598,600
2022-09-3000:00:0036245636042674,387,900
2022-08-3100:00:0034243834036082,947,500
2022-07-3100:00:0044644633234459,377,900
2022-06-3000:00:0041049037845248,627,900
2022-05-3100:00:00535685418418150,862,300
2022-04-3000:00:00362565350535273,564,500
2022-03-3100:00:00278390274362241,084,800
2022-02-2800:00:0027829426228053,679,400
2022-01-3100:00:00248316248278228,078,400
2021-12-3100:00:00238332230248250,006,700
2021-11-3000:00:00248320222238207,706,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00121131121128149,900
2024-03-3100:00:001351481191322,727,100
2024-02-2900:00:001391671351446,737,800
2024-01-3100:00:0015416811913115,679,300
2023-12-3100:00:00157252135144150,654,600
2023-11-3000:00:00193252140149147,891,800
2023-10-3100:00:00179252147163154,118,100
2023-09-3000:00:00210256147157142,791,900
2023-08-3100:00:00216256147173149,117,800
2023-07-3100:00:00268268173179160,486,900
2023-06-3000:00:0022428820420662,115,200
2023-05-3100:00:0023028820421671,124,300
2023-04-3000:00:0024428822027263,549,500
2023-03-3100:00:0024826022022637,289,900
2023-02-2800:00:0031031020023065,028,800
2023-01-3100:00:0031633820024853,686,200
2022-10-3100:00:0042442428036050,428,600
2022-07-3100:00:00446456332426216,713,300
2022-04-3000:00:00362685350452473,054,700
2022-01-3100:00:00248390248362522,842,600
2021-10-3100:00:00186332173248756,710,300
2021-07-3100:00:00159210152185347,581,700
2021-04-3000:00:00130222128159871,564,000
2021-01-3100:00:0012113811313026,428,300



Dividends Amount

DateTimeAmount
2023-06-2309:00:0010
2022-06-2409:00:009

Dividends Yields

YearDistributionTotal AmountYields
20231107.69 %
2022196.92 %

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