for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BMRIPT Bank Mandiri (Persero) Tbk
KOINPT Kokoh Inti Arebama Tbk
KPIGPT MNC Land Tbk
BOLTPT Garuda Metalindo Tbk
NSSSPT Nusantara Sawit Sejahtera Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


KUAS - PT Ace Oldfields Tbk

Sector : Industrials      Industry : Building Products & Equipment

PT Ace Oldfields Tbk engages in the manufacture and sale of painting equipment for the painting industry under the Ace Oldfields and PRIMA brands in Indonesia. It offers paint rolls, roll handles, paint brushes, wire brushes, ruler brushes, foam brushes and foam rolls, decorative brushes, mini rolls and ship paint rolls, iron and plastic capes, plasterboards, measuring tapes, bubble breaker rolls, tampiko brushes, connecting sticks for roll handles, industrial brushes as cleaning tools, and others. The company also exports its products. PT Ace Oldfields Tbk was founded in 1989 and is based in Bogor, Indonesia.
Stock CodeCompany Name
MLIAPT Mulia Industrindo Tbk
TOTOPT Surya Toto Indonesia Tbk
IKAIPT Intikeramik Alamasri Industri Tbk
KIASPT Keramika Indonesia Assosiasi Tbk
IMPCPT Impack Pratama Industri Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
KUASPT Ace Oldfields Tbk (KUAS.JK)2024-02-1940,002Enterprise Value165,933,215,650000000
KUASPT Ace Oldfields Tbk (KUAS.JK)2024-02-1940,001Market Cap265,933,215,650000000

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
KUASPT Ace Oldfields Tbk2024-04-15At close: 04:03PM WIB5151505150.00 - 51.00505150.00 - 63.005063522,0001,770,36265,933,000,000095N/A1.60 (3.14%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-04-12At close: 04:03PM WIB5151505150.00 - 51.00505150.00 - 63.005063522,0001,737,57765,933,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-04-11At close: 04:03PM WIB5151505150.00 - 51.00505150.00 - 63.005063522,0001,711,29265,933,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-04-10At close: 04:03PM WIB5151505150.00 - 51.00505150.00 - 63.005063522,0001,687,84465,933,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-04-05At close: 04:03PM WIB5151515150.00 - 51.00505150.00 - 63.005063522,0001,640,72565,933,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-04-04At close: 04:00PM WIB5050515150.00 - 52.00505250.00 - 63.0050632,828,4001,595,48168,571,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-04-03At close: 04:11PM WIB5252515050.00 - 52.00505250.00 - 63.0050632,968,4001,548,11064,640,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-04-02At close: 04:05PM WIB5151525250.00 - 52.00505250.00 - 63.0050631,314,0001,532,82467,226,000,0000105N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-04-01At close: 04:07PM WIB5152505150.00 - 52.00505250.00 - 63.0050631,333,0001,638,69165,933,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-29At close: 04:01PM WIB5252515050.00 - 53.00505350.00 - 63.00506312,110,8001,638,69165,933,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-28At close: 04:01PM WIB5252515050.00 - 53.00505350.00 - 63.00506312,110,8001,445,55865,933,000,000095N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-27At close: 04:00PM WIB53540052.00 - 54.00525450.00 - 63.005063393,7001,445,91767,226,000,0000105N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-26At close: 04:06PM WIB5453525352.00 - 54.00525450.00 - 63.005063696,6001,450,51568,519,000,0000105N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-25At close: 04:00PM WIB5354535452.00 - 54.00525450.00 - 63.0050632,310,1001,475,96369,812,000,0000105N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-22At close: 04:04PM WIB5354535453.00 - 54.00535450.00 - 63.005063519,3001,493,04668,519,000,0000105N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-21At close: 04:14PM WIB530000.0000 - 0.000000001,341,6300005N/A1.60 (2.91%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-14As of 10:22AM WIB. Market open.5252525352.00 - 53.00525350.00 - 63.00506382,100657,83768,519,000,0000105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-13At close: 03:23PM WIB5252515251.00 - 52.00515250.00 - 63.005063126,300692,12667,226,000,0000105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-11At close: 04:00PM WIB525051050.00 - 52.00505250.00 - 63.005063122,400725,04167,226,000,0000105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-08At close: 04:00PM WIB525051050.00 - 52.00505250.00 - 63.005063122,400738,86867,226,000,0000105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-05At close: 04:00PM WIB5252515251.00 - 52.00515250.00 - 63.005063445,800927,29667,226,000,0000105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-04At close: 04:00PM WIB52520051.00 - 52.00515250.00 - 63.00506352,600946,68167,226,000,0000105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-03-01At close: 04:01PM WIB5252515251.00 - 53.00515350.00 - 63.005063133,900953,66867,226,000,000-1105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-02-28At close: 04:00PM WIB525205251.00 - 52.00515250.00 - 63.005063138,700973,33367,226,000,000-1105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-02-27At close: 03:07PM WIB5251515251.00 - 52.00515250.00 - 63.00506335,800976,20067,226,000,000-1105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-02-26At close: 03:01PM WIB5252515252.00 - 53.00525350.00 - 63.00506352,9001,005,44967,226,000,000-1105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk2024-02-23At close: 04:14PM WIB5353525352.00 - 53.00525350.00 - 63.005063176,4001,005,70067,226,000,000-1105N/A1.60 (3.02%)23May 25, 20230
KUASPT Ace Oldfields Tbk (KUAS.JK)2024-02-22At close: 04:00PM WIB5252525351.00 - 53.00515350.00 - 63.0050631,572,100980,48168,519,000,000-1105N/A1.60 (3.08%)23May 25, 20230
KUASPT Ace Oldfields Tbk (KUAS.JK)2024-02-21At close: 02:21PM WIB5251515251.00 - 52.00515250.00 - 63.005063689,200980,21367,226,000,000-1105N/A1.60 (3.08%)23May 25, 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)
KUASPT Ace Oldfields Tbk2024-04-1565,930,000,00065,930,000,0000000000000635052521,740,0002,390,0001,290,000,0000382,580,00070000000230000N/AMay 25, 2023N/AN/ADec 31, 2023Dec 31, 202361646161,660,000,0001256022,210,000,0009,510,000,00052324,810,000,0001987,680,000,0005621216,670,000,0006,640,000,000
KUASPT Ace Oldfields Tbk2024-04-1265,930,000,00065,930,000,0000000000000635052521,710,0002,390,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-04-1165,930,000,00065,930,000,0000000000000635052521,690,0002,390,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-04-1065,930,000,00065,930,000,0000000000000635052521,690,0002,390,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-04-0564,640,000,00064,640,000,000000000000063052521,600,0003,260,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-04-0467,230,000,00067,230,000,000000000000063052521,550,0006,560,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-04-0367,230,000,00067,230,000,000000000000063052521,530,0006,430,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-04-0265,930,000,00065,930,000,000000000000063052521,640,0006,310,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-04-0165,930,000,00065,930,000,000000000000063052521,640,0006,310,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-2965,930,000,00065,930,000,0000000000000635052521,450,0005,130,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-2867,230,000,00067,230,000,000000000000063052521,450,0005,100,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-2768,520,000,00068,520,000,000000000000063052521,450,0005,110,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-2668,520,000,00068,520,000,000000000000063052521,480,0005,120,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-2568,520,000,00068,520,000,0000000000000635052521,480,0005,120,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-2268,520,000,00068,520,000,000000000000063052521,340,0004,300,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-2168,520,000,00068,520,000,0000000000000635052521,340,0004,300,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-1467,230,000,00067,230,000,000000000000063052526921741,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-1367,230,000,00067,230,000,000000000000063052527031741,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-1167,230,000,00067,230,000,0000000000000635052527281741,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-0867,230,000,00067,230,000,0000000000000635052527391801,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-0567,230,000,00067,230,000,000000000000063051529473781,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-0467,230,000,00067,230,000,0000000000-100635051529473781,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-03-0167,230,000,00067,230,000,0000000000-100635051529548411,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-02-2867,230,000,00067,230,000,0000000000-100635051529731,140,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-02-2767,230,000,00067,230,000,0000000000-10063051521,010,0001,180,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk2024-02-2667,230,000,00067,230,000,0000000000-10063051521,010,0001,180,0001,290,000,0000384,130,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk (KUAS.JK)2024-02-2368,520,000,00068,520,000,0000000000-1-42463051529801,130,0001,290,000,0001,320,000,000384,780,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk (KUAS.JK)2024-02-2267,230,000,00067,230,000,0000000000-1-424635051529801,130,0001,290,000,0001,320,000,000384,780,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000
KUASPT Ace Oldfields Tbk (KUAS.JK)2024-02-2167,230,000,00067,230,000,0000000000-100635051529801,090,0001,290,000,0000384,780,00070000000232300N/AMay 25, 2023N/AN/ADec 31, 2022Sep 30, 20235756158,660,000,000123-14021,580,000,0008,410,000,0005-516,990,000,000565,320,000,000432117784,200,00013,080,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:00515151515,461,900
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000
2024-05-0815:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:00515151515,461,900
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0050505050300
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0051515151100
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0050505050400,500
2024-05-0815:08:0050505050295,100
2024-05-0815:06:0000000
2024-05-0815:04:005050505014,900
2024-05-0815:02:005050505050,200
2024-05-0815:00:00505050500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0051515151100
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0050505050300
2024-05-0815:20:0051515151100
2024-05-0815:15:0000000
2024-05-0815:10:0050505050249,400
2024-05-0815:05:0050505050305,100
2024-05-0815:00:005050505024,700
2024-05-0814:59:02505050500
2024-05-0814:55:00505050501,984,000
2024-05-0814:50:0050505050949,400
2024-05-0814:45:00515150501,818,500
2024-05-0814:40:0052525252100
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0052525151130,200
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:00525252520
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000
2024-05-0813:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0051515151100
2024-05-0815:15:0051515050400
2024-05-0815:00:0050505050579,200
2024-05-0814:59:02505050500
2024-05-0814:45:00515150504,751,900
2024-05-0814:30:0052525252100
2024-05-0814:15:0052525151130,200
2024-05-0814:00:00525252520
2024-05-0813:45:0000000
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:09:48515151510
2024-05-0811:00:005151515129,100
2024-05-0810:47:36515151510
2024-05-0810:45:005151515189,500
2024-05-0810:30:00515251522,400
2024-05-0810:15:0051525152200
2024-05-0810:00:0000000
2024-05-0809:45:0000000
2024-05-0809:31:33525252520
2024-05-0809:30:00525252520

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0051515151100
2024-05-0815:00:0050515050579,600
2024-05-0814:59:02505050500
2024-05-0814:30:00525250504,752,000
2024-05-0814:00:0052525151130,200
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:09:48515151510
2024-05-0811:00:005151515129,100
2024-05-0810:47:36515151510
2024-05-0810:30:005152515191,900
2024-05-0810:00:0051525152200
2024-05-0809:31:33525252520
2024-05-0809:30:00525252520
2024-05-0809:17:18525252520
2024-05-0809:00:0052525151200
2024-05-0716:00:0000000
2024-05-0715:30:0051515151200
2024-05-0715:00:005151515122,200
2024-05-0714:55:34525252520
2024-05-0714:30:00525252524,400
2024-05-0714:00:0000000
2024-05-0713:57:57525252520
2024-05-0713:30:0051525152700
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0050515051579,700
2024-05-0814:59:02505050500
2024-05-0814:00:00525250504,761,100
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:09:48515151510
2024-05-0811:00:005151515129,100
2024-05-0810:47:36515151510
2024-05-0810:00:005152515191,200
2024-05-0809:31:33525252520
2024-05-0809:17:18525252520
2024-05-0809:00:00525251520
2024-05-0716:00:0000000
2024-05-0715:00:005151515122,400
2024-05-0714:55:34525252520
2024-05-0714:00:00525252524,400
2024-05-0713:57:57525252520
2024-05-0713:00:0051525152700
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:55:25515151510
2024-05-0710:42:15515151510
2024-05-0710:00:0050515051367,100
2024-05-0709:42:18515151510
2024-05-0709:14:49515151510
2024-05-0709:00:00525251510
2024-05-0616:00:0000000
2024-05-0615:09:41505050500
2024-05-0615:00:005151505137,200
2024-05-0614:41:35515151510

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0050515051579,700
2024-05-0814:59:02505050500
2024-05-0813:30:00525250504,882,200
2024-05-0812:00:0000000
2024-05-0811:09:48515151510
2024-05-0810:47:36515151510
2024-05-0810:30:0051525151121,000
2024-05-0809:31:33525252520
2024-05-0809:17:18525252520
2024-05-0809:00:0052525152400
2024-05-0716:00:0000000
2024-05-0715:00:005152515222,500
2024-05-0714:55:34525252520
2024-05-0713:57:57525252520
2024-05-0713:30:00515251525,100
2024-05-0712:00:0000000
2024-05-0710:55:25515151510
2024-05-0710:42:15515151510
2024-05-0710:30:005151515116,800
2024-05-0709:42:18515151510
2024-05-0709:14:49515151510
2024-05-0709:00:0052525050399,100
2024-05-0616:00:0000000
2024-05-0615:09:41505050500
2024-05-0615:00:005151505157,200
2024-05-0614:41:35515151510
2024-05-0614:03:05525252520
2024-05-0613:30:0051525151184,500
2024-05-0612:00:0000000
2024-05-0611:46:49525252520

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00525250515,461,900
2024-05-0709:00:0052525052436,100
2024-05-0609:00:0051525051248,600
2024-05-0309:00:0051525052426,400
2024-05-0209:00:00515150513,614,000
2024-04-3009:00:0051515051187,900
2024-04-2909:00:0051515051120,800
2024-04-2609:00:00515150501,687,100
2024-04-2509:00:0051515051497,100
2024-04-2409:00:0050515051204,800
2024-04-2309:00:0050515051672,100
2024-04-2209:00:0050515051969,900
2024-04-1909:00:00525250507,204,900
2024-04-1809:00:00505250521,320,800
2024-04-1709:00:0051515050969,300
2024-04-1609:00:0051515051509,200
2024-04-0509:00:0051515051522,000
2024-04-0409:00:00515250512,827,400
2024-04-0309:00:00525250502,968,400
2024-04-0209:00:00515250521,314,000
2024-04-0109:00:00525250511,333,000
2024-03-2809:00:005253505112,110,800
2024-03-2709:00:0054545252393,700
2024-03-2609:00:00535353530
2024-03-2509:00:00535353530
2024-03-2209:00:0054545353519,300
2024-03-2109:00:00545753538,533,000
2024-03-2009:00:00555653535,404,600
2024-03-1909:00:005660535535,972,300
2024-03-1809:00:005353525351,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0052525052436,100
2024-05-0609:00:0051525051248,600
2024-05-0309:00:0051525052426,400
2024-05-0209:00:00515150513,614,000
2024-04-3009:00:0051515051187,900
2024-04-2909:00:0051515051120,800
2024-04-2609:00:00515150501,687,100
2024-04-2509:00:0051515051497,100
2024-04-2409:00:0050515051204,800
2024-04-2309:00:0050515051672,100
2024-04-2209:00:0050515051969,900
2024-04-1909:00:00525250507,204,900
2024-04-1809:00:00505250521,320,800
2024-04-1709:00:0051515050969,300
2024-04-1609:00:0051515051509,200
2024-04-0509:00:0051515051522,000
2024-04-0409:00:00515250512,827,400
2024-04-0309:00:00525250502,968,400
2024-04-0209:00:00515250521,314,000
2024-04-0109:00:00525250511,333,000
2024-03-2809:00:005253505112,110,800
2024-03-2709:00:0054545252393,700
2024-03-2609:00:00535353530
2024-03-2509:00:00535353530
2024-03-2209:00:0054545353519,300
2024-03-2109:00:00545753538,533,000
2024-03-2009:00:00555653535,404,600
2024-03-1909:00:005660535535,972,300
2024-03-1809:00:005353525351,500
2024-03-1509:00:005353515276,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00515250516,146,600
2024-04-2800:00:00515250524,349,100
2024-04-2100:00:00505150504,031,000
2024-04-1400:00:005152505010,004,200
2024-04-0700:00:0000000
2024-03-3100:00:00525250518,964,800
2024-03-2400:00:005354505112,504,500
2024-03-1700:00:005360525350,480,700
2024-03-1000:00:0052535152540,000
2024-03-0300:00:00525250521,065,200
2024-02-2500:00:0052535152678,100
2024-02-1800:00:00525351523,106,500
2024-02-1100:00:00515351518,387,400
2024-02-0400:00:00515251511,581,600
2024-01-2800:00:00525250512,485,800
2024-01-2100:00:00515250523,269,800
2024-01-1400:00:0050525051764,800
2024-01-0700:00:00525250501,854,900
2023-12-3100:00:00505350528,324,800
2023-12-2400:00:00505150501,590,300
2023-12-1700:00:00525250502,539,700
2023-12-1000:00:00525250527,327,900
2023-12-0300:00:005253505113,535,100
2023-11-2600:00:00525351534,552,900
2023-11-1900:00:00525251522,180,200
2023-11-1200:00:00515250522,986,100
2023-11-0500:00:005353505117,569,200
2023-10-2900:00:00535351529,892,200
2023-10-2200:00:005454525211,648,800
2023-10-1500:00:005459525451,172,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005152505110,187,000
2024-03-3100:00:005252505123,308,700
2024-02-2900:00:005260505164,724,300
2024-01-3100:00:005153515214,085,700
2023-12-3100:00:005053505216,234,100
2023-11-3000:00:005353505025,979,700
2023-10-3100:00:005253505331,440,900
2023-09-3000:00:0052635152168,399,000
2023-08-3100:00:005454515212,065,500
2023-07-3100:00:005455515320,568,200
2023-06-3000:00:005457525428,543,500
2023-05-3100:00:005255515321,202,600
2023-04-3000:00:005355505241,221,200
2023-03-3100:00:0052525151508,200
2023-02-2800:00:00525352531,241,100
2023-01-3100:00:005458535615,111,900
2022-12-3100:00:005559515851,703,300
2022-11-3000:00:006263535555,886,200
2022-10-3100:00:0070716162186,318,700
2022-09-3000:00:0080846870273,107,500
2022-08-3100:00:0074907380607,350,700
2022-07-3100:00:0073787173212,917,200
2022-06-3000:00:0075957073734,604,200
2022-05-3100:00:0073927175839,356,700
2022-04-3000:00:0072766973103,101,100
2022-03-3100:00:0070816872277,898,100
2022-02-2800:00:0080806870109,920,700
2022-01-3100:00:0077907475459,163,700
2021-12-3100:00:00699569771,640,585,200
2021-11-3000:00:0024424869726,141,696,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005152505110,187,000
2024-03-3100:00:005252505123,120,800
2024-02-2900:00:005260505164,724,300
2024-01-3100:00:0051605051102,118,700
2023-12-3100:00:005060505195,044,100
2023-11-3000:00:005353505256,299,500
2023-10-3100:00:005253505273,654,700
2023-09-3000:00:0052635050225,819,600
2023-08-3100:00:0054635053211,905,400
2023-07-3100:00:0054635152201,032,700
2023-06-3000:00:005457515261,177,200
2023-05-3100:00:005257515370,314,300
2023-04-3000:00:005357505490,967,300
2023-03-3100:00:0051555053101,647,300
2023-02-2800:00:0052575052111,935,400
2023-01-3100:00:0054585051106,084,600
2022-12-3100:00:0055595053187,760,600
2022-09-3000:00:0080845355515,312,400
2022-06-3000:00:00759570801,554,872,100
2022-03-3100:00:00709268751,220,355,900
2021-12-3100:00:00699568702,209,669,600
2021-09-3000:00:0026230069727,804,047,200



Dividends Amount

DateTimeAmount
2023-05-2509:00:002
2022-05-3009:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023122.22 %
2022111.39 %

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