for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
JTPEPT Jasuindo Tiga Perkasa Tbk
DADAPT Diamond Citra Propertindo Tbk
SMGRPT Semen Indonesia (Persero) Tbk
EXCLPT XL Axiata Tbk
ASIIPT Astra International 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


LABA - PT Ladang Baja Murni Tbk

Sector : Basic Materials      Industry : Steel

PT Ladang Baja Murni Tbk distributes steel products and related products in Indonesia. It trades in various steel products, including rule die steel and cutting, mold base, custom mold, and creasing rule products, as well as spare parts. The company was founded in 1989 and is headquartered in Bekasi, Indonesia.
Stock CodeCompany Name
BTONPT Betonjaya Manunggal Tbk
GDSTPT Gunawan Dianjaya Steel Tbk
GGRPPT Gunung Raja Paksi Tbk
ISSPPT Steel Pipe Industry of Indonesia Tbk
KRASPT Krakatau Steel (Persero) 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
LABAPT Ladang Baja Murni Tbk (LABA.JK)2024-02-1940,001Market Cap1138,550,906,445000000
LABAPT Ladang Baja Murni Tbk (LABA.JK)2024-02-1940,002Enterprise Value2138,550,906,445000000

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
LABAPT Ladang Baja Murni Tbk2024-04-15At close: 03:29PM WIB505005050.00 - 50.00505050.00 - 74.005074229,700629,18850,567,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-04-12At close: 03:29PM WIB505005050.00 - 50.00505050.00 - 74.005074229,700629,18850,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-04-11At close: 03:29PM WIB505005050.00 - 50.00505050.00 - 74.005074229,700619,64750,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-04-10At close: 03:29PM WIB505005050.00 - 50.00505050.00 - 74.005074229,700612,51450,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-04-05At close: 03:29PM WIB505005050.00 - 50.00505050.00 - 74.005074229,700603,66350,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-04-04At close: 03:41PM WIB505005050.00 - 50.00505050.00 - 74.005074400,700601,58650,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-04-03At close: 01:55PM WIB505005050.00 - 50.00505050.00 - 74.005074497,100595,37750,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-04-02At close: 09:00AM WIB505005050.00 - 50.00505050.00 - 75.005075503,000605,53650,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-04-01At close: 01:38PM WIB505005050.00 - 50.00505050.00 - 76.0050765,600638,33650,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-29At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 76.00507611,800638,33650,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-28At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 76.00507611,800638,34650,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-27At close: 02:01PM WIB500000.00 - 0.000000638,35050,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-26At close: 02:01PM WIB505005050.00 - 50.00505050.00 - 76.005076251,600638,40350,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-25At close: 02:23PM WIB50500050.00 - 50.00505050.00 - 76.0050761,100649,60350,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-22At close: 03:49PM WIB5050505050.00 - 51.00505150.00 - 76.005076829,900646,38350,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-21At close: 03:42PM WIB500000.0000 - 0.00000000625,91000028N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-14As of 10:56AM WIB. Market open.5050505150.00 - 50.00505050.00 - 76.005076129,100596,63250,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-13At close: 04:00PM WIB505005150.00 - 51.00505150.00 - 76.0050761,071,200579,34850,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-11At close: 03:47PM WIB5050505150.00 - 51.00505150.00 - 76.005076220,800562,16250,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-08At close: 03:47PM WIB5050505150.00 - 51.00505150.00 - 76.005076220,800565,70150,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-05At close: 02:29PM WIB505005050.00 - 50.00505050.00 - 76.0050761,000565,00050,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-04At close: 02:05PM WIB515105050.00 - 51.00505150.00 - 79.0050791,891,200535,31250,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-03-01At close: 04:00PM WIB5050505150.00 - 51.00505150.00 - 82.005082892,900530,61851,577,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-02-28At close: 04:13PM WIB5050535450.00 - 54.00505450.00 - 85.0050855,345,200331,34054,611,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-02-27At close: 04:14PM WIB5050505150.00 - 51.00505150.00 - 86.0050863,793,000274,20350,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-02-26At close: 04:00PM WIB505005150.00 - 50.00505050.00 - 86.0050861,610,500285,35950,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk2024-02-23At close: 10:01AM WIB50500050.00 - 50.00505050.00 - 86.005086100304,22350,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk (LABA.JK)2024-02-22At close: 02:34PM WIB50500050.00 - 50.00505050.00 - 87.005087150,800303,71050,566,000,0000228N/AN/A (N/A)00N/A0
LABAPT Ladang Baja Murni Tbk (LABA.JK)2024-02-21At close: 03:13PM WIB505005050.00 - 50.00505050.00 - 87.00508710,100305,03850,566,000,0000228N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
LABAPT Ladang Baja Murni Tbk2024-04-1550,570,000,00050,570,000,0000000000000745050506291831,010,000,0000211,350,00079000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-35-29-4-711,110,000,00013-450-1,350,000,000-3,940,000,000280207,890,00002,680,000,0005854910,810,0003,410,000,000
LABAPT Ladang Baja Murni Tbk2024-04-1250,570,000,00050,570,000,0000000000000745050506201831,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-04-1150,570,000,00050,570,000,0000000000000745050506131831,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-04-1050,570,000,00050,570,000,0000000000000745050506131831,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-04-0550,570,000,00050,570,000,000000000000074050506023011,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-04-0450,570,000,00050,570,000,000000000000074050505953371,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-04-0350,570,000,00050,570,000,000000000000075050506063291,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-04-0250,570,000,00050,570,000,000000000000076050506383411,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-04-0150,570,000,00050,570,000,000000000000076050506383411,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-2950,570,000,00050,570,000,0000000000000765050506383671,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-2850,570,000,00050,570,000,000000000000076050516384741,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-2750,570,000,00050,570,000,000000000000076050516384961,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-2650,570,000,00050,570,000,000000000000076050516505881,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-2550,570,000,00050,570,000,0000000000000765050516505881,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-2250,570,000,00050,570,000,000000000000076050516264561,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-2150,570,000,00050,570,000,0000000000000765050516264561,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-1450,570,000,00050,570,000,000000000000076050515792,530,0001,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-1350,570,000,00050,570,000,000000000000076050515712,530,0001,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-1150,570,000,00050,570,000,0000000000000765050515602,530,0001,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-0850,570,000,00050,570,000,0000000000000765050515662,510,0001,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-0551,580,000,00051,580,000,000000000000079050515352,190,0001,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-0451,580,000,00051,580,000,0000000000000795050515352,190,0001,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-03-0150,570,000,00050,570,000,0000000000000825050515312,160,0001,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-02-2850,570,000,00050,570,000,0000000000000855050513316451,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-02-2750,570,000,00050,570,000,000000000000086050512851321,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk2024-02-2650,570,000,00050,570,000,000000000000086050512851321,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk (LABA.JK)2024-02-2350,570,000,00050,570,000,00000000000-422487050513041171,010,000,0001,030,000,000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk (LABA.JK)2024-02-2250,570,000,00050,570,000,00000000000-4224875050513041171,010,000,0001,030,000,000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000
LABAPT Ladang Baja Murni Tbk (LABA.JK)2024-02-2150,570,000,00050,570,000,0000000000000875050523051161,010,000,0000211,330,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-388-5-913,550,000,00015-380-3,100,000,000-5,110,000,000280183,050,00002,900,000,0005125412,080,000,000141,290,000


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
2024-05-0815:44:0000000
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
2024-05-0815:44:0000000
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
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
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
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000
2024-05-0815:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
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
2024-05-0813:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
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
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:45:0000000
2024-05-0809:30:0000000
2024-05-0809:15:0000000
2024-05-0809:00:0000000
2024-05-0716:00:001371371371370
2024-05-0715:45:00133136130133270,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:00:0000000
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
2024-05-0811:00:0000000
2024-05-0810:30:0000000
2024-05-0810:00:0000000
2024-05-0809:30:0000000
2024-05-0809:00:0000000
2024-05-0716:00:001371371371370
2024-05-0715:30:001371371291331,574,500
2024-05-0715:26:551371371371370
2024-05-0715:00:001351371351372,455,000
2024-05-0714:30:00136136135136580,600
2024-05-0714:28:101361361361360
2024-05-0714:00:001351371351361,515,000
2024-05-0713:35:411341341341340
2024-05-0713:30:001291361291352,638,700
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:58:541291291291290
2024-05-0711:52:451301301301300
2024-05-0711:30:00130130129129359,600
2024-05-0711:00:381311311311310

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:00:0000000
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:00:0000000
2024-05-0809:00:0000000
2024-05-0716:00:001371371371370
2024-05-0715:26:551371371371370
2024-05-0715:00:001351371291334,029,500
2024-05-0714:28:101361361361360
2024-05-0714:00:001351371351362,095,600
2024-05-0713:35:411341341341340
2024-05-0713:00:001291361291352,638,700
2024-05-0712:00:0000000
2024-05-0711:58:541291291291290
2024-05-0711:52:451301301301300
2024-05-0711:00:381311311311310
2024-05-0711:00:001311321291291,136,600
2024-05-0710:17:101311311311310
2024-05-0710:00:001321351281306,645,500
2024-05-0709:33:371341341341340
2024-05-0709:00:0012213711213245,181,600
2024-05-0615:39:411021021021020
2024-05-0615:00:00102102102102139,300
2024-05-0614:56:531021021021020
2024-05-0614:10:221021021021020
2024-05-0614:00:00102102102102176,600
2024-05-0613:37:101021021021020
2024-05-0613:00:00102102102102256,400

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0716:14:411371371371370
2024-05-0716:00:001371371371370
2024-05-0715:26:551371371371370
2024-05-0715:00:001351371291374,573,200
2024-05-0714:28:101361361361360
2024-05-0713:35:411341341341340
2024-05-0713:30:001291371291364,734,300
2024-05-0712:00:0000000
2024-05-0711:58:541291291291290
2024-05-0711:52:451301301301300
2024-05-0711:00:381311311311310
2024-05-0710:30:001301351291292,163,100
2024-05-0710:17:101311311311310
2024-05-0709:33:371341341341340
2024-05-0709:00:0012213711213050,800,600
2024-05-0616:00:0300000
2024-05-0615:39:411021021021020
2024-05-0615:00:00102102102102193,800
2024-05-0614:56:531021021021020
2024-05-0614:10:221021021021020
2024-05-0613:37:101021021021020
2024-05-0613:30:00102102102102433,000
2024-05-0612:00:0000000
2024-05-0611:44:451021021021020
2024-05-0611:15:591021021021020

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001371371371370
2024-05-0709:00:0012213711213769,397,300
2024-05-0609:00:0092102861027,126,100
2024-05-0309:00:005776577641,704,800
2024-05-0209:00:005464545710,471,000
2024-04-3009:00:00515551545,470,400
2024-04-2909:00:0050515050969,100
2024-04-2609:00:00515450501,849,800
2024-04-2509:00:00535951511,867,700
2024-04-2409:00:00545552521,034,300
2024-04-2309:00:00535553532,337,100
2024-04-2209:00:005057505311,973,100
2024-04-1909:00:0050505050668,100
2024-04-1809:00:00505050501,182,400
2024-04-1709:00:00505050501,048,300
2024-04-1609:00:00505050504,033,000
2024-04-0509:00:0050505050229,700
2024-04-0409:00:0050505050400,700
2024-04-0309:00:0050505050497,100
2024-04-0209:00:0050505050503,000
2024-04-0109:00:00505050505,600
2024-03-2809:00:005050505011,800
2024-03-2709:00:00505050500
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050515050829,900
2024-03-2109:00:00505050501,147,800
2024-03-2009:00:005050505013,400
2024-03-1909:00:0050515050853,900
2024-03-1809:00:0050515050423,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:0092102861027,126,100
2024-05-0209:00:005464545710,471,000
2024-04-3009:00:00515551545,470,400
2024-04-2909:00:0050515050969,100
2024-04-2609:00:00515450501,849,800
2024-04-2509:00:00535951511,867,700
2024-04-2409:00:00545552521,034,300
2024-04-2309:00:00535553532,337,100
2024-04-2209:00:005057505311,973,100
2024-04-1909:00:0050505050668,100
2024-04-1809:00:00505050501,182,400
2024-04-1709:00:00505050501,048,300
2024-04-1609:00:00505050504,033,000
2024-04-0509:00:0050505050229,700
2024-04-0409:00:0050505050400,700
2024-04-0309:00:0050505050497,100
2024-04-0209:00:0050505050503,000
2024-04-0109:00:00505050505,600
2024-03-2809:00:005050505011,800
2024-03-2709:00:00505050500
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050515050829,900
2024-03-2109:00:00505050501,147,800
2024-03-2009:00:005050505013,400
2024-03-1909:00:0050515050853,900
2024-03-1809:00:0050515050423,300
2024-03-1509:00:0050515050133,700
2024-03-1409:00:0050505050270,300
2024-03-1309:00:00505150501,071,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00921378613776,523,400
2024-04-2800:00:005076507658,615,300
2024-04-2100:00:005059505019,062,000
2024-04-1400:00:00505050506,931,800
2024-04-0700:00:0000000
2024-03-3100:00:00505050501,636,100
2024-03-2400:00:005050505011,800
2024-03-1700:00:00505150503,268,300
2024-03-1000:00:00505150501,475,200
2024-03-0300:00:00515150503,687,500
2024-02-2500:00:005072505121,608,200
2024-02-1800:00:0050505050324,000
2024-02-1100:00:0050505050844,900
2024-02-0400:00:0050505050154,900
2024-01-2800:00:005050505024,100
2024-01-2100:00:0050505050143,200
2024-01-1400:00:0050515050798,000
2024-01-0700:00:00505150501,266,000
2023-12-3100:00:00505250503,417,400
2023-12-2400:00:005050505015,700
2023-12-1700:00:005050505053,300
2023-12-1000:00:0050515050694,300
2023-12-0300:00:00505250502,324,800
2023-11-2600:00:00505250516,775,600
2023-11-1900:00:00525250513,013,000
2023-11-1200:00:00505650529,329,400
2023-11-0500:00:00505150502,231,300
2023-10-2900:00:00515350504,608,800
2023-10-2200:00:005059505116,877,100
2023-10-1500:00:005456505016,428,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005413754137128,699,200
2024-03-3100:00:005059505434,069,400
2024-02-2900:00:00505150509,335,700
2024-01-3100:00:005072505022,040,100
2023-12-3100:00:00505250505,647,700
2023-11-3000:00:00515250505,490,700
2023-10-3100:00:005056505122,148,800
2023-09-3000:00:0050665050104,058,500
2023-08-3100:00:00505150506,651,000
2023-07-3100:00:005174505037,874,900
2023-06-3000:00:00505350507,740,100
2023-05-3100:00:005961505136,949,900
2023-04-3000:00:006364575910,971,100
2023-03-3100:00:00696965663,157,400
2023-02-2800:00:00717470732,321,000
2023-01-3100:00:00858680811,126,200
2022-12-3100:00:00971048795286,053,300
2022-11-3000:00:001121159197223,780,800
2022-10-3100:00:00133143110112196,719,100
2022-09-3000:00:00145150127133153,130,500
2022-08-3100:00:00161162141145161,664,400
2022-07-3100:00:00164175146161189,699,800
2022-06-3000:00:00147172122164166,538,900
2022-05-3100:00:00174197137144334,877,400
2022-04-3000:00:0010919399174430,568,700
2022-03-3100:00:0011812310510942,126,900
2022-02-2800:00:00128138107118287,750,100
2022-01-3100:00:00152157115127215,569,800
2021-12-3100:00:0010018098152705,781,600
2021-11-3000:00:001381409298180,657,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005413754137128,699,200
2024-03-3100:00:005059505028,599,000
2024-02-2900:00:00505150509,335,700
2024-01-3100:00:005072505465,445,200
2023-12-3100:00:005072505037,023,500
2023-11-3000:00:005172505033,178,500
2023-10-3100:00:005056505033,287,200
2023-09-3000:00:0050665050131,698,000
2023-08-3100:00:0050665051132,858,300
2023-07-3100:00:0051745050148,584,400
2023-06-3000:00:005074505052,266,000
2023-05-3100:00:005974505082,564,900
2023-04-3000:00:006364505055,661,100
2023-03-3100:00:006666505162,886,100
2023-02-2800:00:007176575957,279,800
2023-01-3100:00:0085866066106,259,500
2022-11-3000:00:001121158081695,434,600
2022-08-3100:00:00161162110112511,514,000
2022-05-3100:00:00174197122161691,116,100
2022-02-2800:00:0012819399174760,445,700
2021-11-3000:00:00138180921271,102,008,500
2021-08-3100:00:006856851351382,018,121,500
2021-05-3100:00:00168770168660979,276,300



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters