for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INDSPT Indospring Tbk
HEALPT Medikaloka Hermina Tbk
LFLOPT Imago Mulia Persada Tbk
MUTUPT Mutuagung Lestari Tbk
UNITPT Cahaya Permata 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


LAJU - PT Jasa Berdikari Logistics Tbk

Sector : Industrials      Industry : Integrated Freight & Logistics

PT Jasa Berdikari Logistics Tbk engages in the provision of transportation management services in Indonesia. It operates through two segments: Transport Services and Warehousing Management. The company is involved in the provision of dedicated and integrated logistics services, warehouse management system solutions, and planning, implementation, and on-site management services. It also provides pre-delivery inspection, rectification, repacking, kitting, and assembly services; and engages in ambient, chilled, frozen, dangerous, and bonded operation activities. The company was founded in 2007 and is headquartered in Jakarta Barat, Indonesia. PT Jasa Berdikari Logistics Tbk operates as a subsidiary of PT Ervin Niaga Abadi.
Stock CodeCompany Name
DEALPT Dewata Freightinternational Tbk
KJENPT Krida Jaringan Nusantara Tbk
IPCCPT Indonesia Kendaraan Terminal Tbk
SAPXPT Satria Antaran Prima Tbk
TNCAPT Trimuda Nuansa Citra 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
LAJUPT Jasa Berdikari Logistics Tbk (LAJU.JK)2024-02-1940,001Market Cap1107,497,148,700000000
LAJUPT Jasa Berdikari Logistics Tbk (LAJU.JK)2024-02-1940,002Enterprise Value2107,497,148,700000000

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
LAJUPT Jasa Berdikari Logistics Tbk2024-04-15At close: 04:11PM WIB5151505150.00 - 51.00505150.00 - 332.00503326,847,4007,703,050107,497,000,000000N/A0.85 (1.70%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-04-12At close: 04:11PM WIB5151505150.00 - 51.00505150.00 - 332.00503326,847,4007,560,401107,497,000,000000N/A0.85 (1.70%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-04-11At close: 04:11PM WIB5151505150.00 - 51.00505150.00 - 332.00503326,847,4007,581,941107,497,000,000000N/A0.85 (1.70%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-04-10At close: 04:11PM WIB5151505150.00 - 51.00505150.00 - 332.00503326,847,4007,624,244107,497,000,000000N/A0.85 (1.70%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-04-05At close: 04:11PM WIB5151505150.00 - 51.00505150.00 - 334.00503346,847,4007,513,448107,497,000,000000N/A0.85 (1.67%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-04-04At close: 03:49PM WIB5050505150.00 - 51.00505150.00 - 348.00503485,556,9007,522,939111,840,000,000000N/A0.85 (1.67%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-04-03At close: 04:13PM WIB5150505050.00 - 51.00505150.00 - 348.005034811,952,9007,404,560107,497,000,000000N/A0.85 (1.67%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-04-02At close: 04:10PM WIB5152515150.00 - 52.00505250.00 - 348.00503484,864,5007,728,718109,647,000,000000N/A0.85 (1.67%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-04-01At close: 04:00PM WIB5353525150.00 - 53.00505350.00 - 348.00503487,553,7007,679,691109,647,000,000000N/A0.85 (1.60%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-29At close: 04:10PM WIB5454545352.00 - 55.00525550.00 - 348.00503486,101,6007,679,691113,947,000,000000N/A0.85 (1.60%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-28At close: 04:10PM WIB5454545352.00 - 55.00525550.00 - 372.00503726,101,6007,679,987113,947,000,000000N/A0.85 (1.57%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-27At close: 04:00PM WIB55550054.00 - 56.00545650.00 - 372.00503722,730,5007,751,093116,097,000,000000N/A0.85 (1.55%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-26At close: 04:07PM WIB5656555655.00 - 57.00555750.00 - 394.00503942,650,9008,087,715118,247,000,000000N/A0.85 (1.55%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-25At close: 04:02PM WIB5555565755.00 - 57.00555750.00 - 406.00504063,458,6008,229,605120,397,000,000000N/A0.85 (1.55%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-22At close: 04:11PM WIB5555555655.00 - 56.00555650.00 - 406.00504062,231,0008,336,723118,247,000,000000N/A0.85 (1.55%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-21At close: 04:13PM WIB530000.0000 - 0.000000008,362,3580000N/A0.85 (1.55%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-14As of 01:32PM WIB. Market open.5353535452.00 - 55.00525550.00 - 430.00504301,299,30010,092,153113,947,000,000000N/A0.85 (1.60%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-13At close: 03:46PM WIB5353535451.00 - 54.00515450.00 - 430.00504302,550,20010,129,617113,947,000,000000N/A0.85 (1.60%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-11At close: 04:14PM WIB5353525352.00 - 54.00525450.00 - 430.00504302,789,4009,969,262113,947,000,000000N/A0.85 (1.60%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-08At close: 04:14PM WIB5353525352.00 - 54.00525450.00 - 430.00504302,789,40010,108,301113,947,000,000000N/A0.85 (1.60%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-05At close: 04:13PM WIB5253525452.00 - 55.00525550.00 - 430.00504303,006,80010,552,589113,947,000,000000N/A0.85 (1.52%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-04At close: 04:13PM WIB5656525352.00 - 57.00525750.00 - 430.005043012,364,50010,449,044111,797,000,000000N/A0.85 (1.52%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-03-01At close: 04:00PM WIB5656555655.00 - 57.00555750.00 - 430.00504304,171,10010,583,181120,397,000,000000N/A0.85 (1.52%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-02-28At close: 04:12PM WIB5555576055.00 - 61.00556150.00 - 430.005043027,387,80010,962,371126,846,000,000000N/A0.85 (1.55%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-02-27At close: 04:09PM WIB5555555655.00 - 60.00556050.00 - 430.005043012,454,70010,828,869118,247,000,000000N/A0.85 (1.55%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-02-26At close: 04:14PM WIB5454555653.00 - 56.00535650.00 - 430.00504304,621,00010,905,657118,247,000,000000N/A0.85 (1.57%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk2024-02-23At close: 04:05PM WIB5353545552.00 - 57.00525750.00 - 430.005043011,661,30010,812,520116,097,000,000000N/A0.85 (1.60%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk (LAJU.JK)2024-02-22At close: 04:13PM WIB5252525351.00 - 53.00515350.00 - 430.00504303,090,70010,913,162113,947,000,000000N/A0.85 (1.63%)12Jul 05, 20230
LAJUPT Jasa Berdikari Logistics Tbk (LAJU.JK)2024-02-21At close: 04:08PM WIB5353515251.00 - 54.00515450.00 - 430.00504304,918,90011,111,962111,797,000,000000N/A0.85 (1.60%)12Jul 05, 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)
LAJUPT Jasa Berdikari Logistics Tbk2024-04-15107,500,000,000107,500,000,00000000000003325054657,560,0005,070,0002,150,000,0000700,100,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,610,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-14,080,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-04-12107,500,000,000107,500,000,00000000000003325054657,580,0005,070,0002,150,000,0000700,100,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,610,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-14,080,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-04-11107,500,000,000107,500,000,00000000000003325054657,620,0005,070,0002,150,000,0000700,100,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,610,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-14,080,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-04-10107,500,000,000107,500,000,00000000000003325054657,620,0005,070,0002,150,000,0000700,100,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,610,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-14,080,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-04-05107,500,000,000107,500,000,0000000000000348054657,520,0004,710,0002,150,000,0000699,090,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,630,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-28,040,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-04-04109,650,000,000109,650,000,0000000000000348054667,400,0003,840,0002,150,000,0000699,090,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,630,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-28,040,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-04-03109,650,000,000109,650,000,0000000000000348054667,730,0003,950,0002,150,000,0000699,090,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,630,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-28,040,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-04-02109,650,000,000109,650,000,0000000000000348054677,680,0003,560,0002,150,000,0000699,090,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,630,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-28,040,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-04-01113,950,000,000113,950,000,0000000000000348054677,680,0003,560,0002,150,000,0000699,090,00067000000120000N/AJul 05, 2023N/AN/ADec 31, 2023Dec 31, 2023813914166,790,000,000796034,630,000,00012,780,000,00001250,740,000,0002446,880,000,0003626020,490,000,000-28,040,000,000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-29113,950,000,000113,950,000,00000000000003725054677,680,0003,150,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-28116,100,000,000116,100,000,0000000000000372055687,750,0003,130,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-27118,250,000,000118,250,000,0000000000000394055688,090,0003,410,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-26118,250,000,000118,250,000,0000000000000406055698,230,0003,540,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-25118,250,000,000118,250,000,00000000000004065055698,230,0003,540,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-22118,250,000,000118,250,000,0000000000000406055708,360,0003,000,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-21113,950,000,000113,950,000,00000000000004065055708,360,0003,000,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-14113,950,000,000113,950,000,00000000000004300567410,130,0008,560,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-13113,950,000,000113,950,000,00000000000004300567410,070,0008,560,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-11113,950,000,000113,950,000,00000000000004305056749,980,0008,560,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-08113,950,000,000113,950,000,000000000000043050567410,110,0009,450,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-05120,400,000,000120,400,000,00000000000004300577710,450,0009,910,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-04120,400,000,000120,400,000,000000000000043050577710,450,0009,910,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-03-01120,400,000,000120,400,000,000000000000043050577810,580,00019,460,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-02-28118,250,000,000118,250,000,000000000000043050578010,960,00016,390,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-02-27118,250,000,000118,250,000,00000000000004300578210,910,00017,250,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk2024-02-26116,100,000,000116,100,000,00000000000004300578210,910,00017,250,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk (LAJU.JK)2024-02-23113,950,000,000113,950,000,00000000000-79244300578410,910,00018,040,0002,150,000,0002,150,000,000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk (LAJU.JK)2024-02-22111,800,000,000111,800,000,00000000000-792443050578410,910,00018,040,0002,150,000,0002,150,000,000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000
LAJUPT Jasa Berdikari Logistics Tbk (LAJU.JK)2024-02-21113,950,000,000113,950,000,000000000000043050578511,110,00017,740,0002,150,000,0000700,100,00067000000121200N/AJul 05, 2023N/AN/ADec 31, 2022Sep 30, 20238700164,480,000,0008512035,660,000,00012,410,000,00001154,450,000,0002543,290,000,0003425828,090,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
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

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
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
2024-05-0815:22:00505050501,700
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
2024-05-0815:03:47505050500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
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
2024-05-0815:20:00505050501,700
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:03:47505050500
2024-05-0815:00:00505050500
2024-05-0814:55:0050505050200
2024-05-0814:50:005050505010,000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:00505050502,000
2024-05-0814:30:00505050500
2024-05-0814:25:00505050501,000
2024-05-0814:20:00505050504,100
2024-05-0814:15:0000000
2024-05-0814:14:36505050500
2024-05-0814:10:00505050500
2024-05-0814:05:005050505030,000
2024-05-0814:00:00505050506,500
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:00505050501,700
2024-05-0815:03:47505050500
2024-05-0815:00:00505050500
2024-05-0814:45:005050505010,200
2024-05-0814:30:00505050502,000
2024-05-0814:15:00505050505,100
2024-05-0814:14:36505050500
2024-05-0814:00:005050505036,500
2024-05-0813:45:0000000
2024-05-0813:30:00505050503,700
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
2024-05-0811:42:05505050500
2024-05-0811:30:0050505050600
2024-05-0811:15:005050505025,600
2024-05-0811:00:00505050501,000
2024-05-0810:56:36505050500
2024-05-0810:45:00505050505,100
2024-05-0810:30:00505050502,700
2024-05-0810:15:005050505010,900
2024-05-0810:11:08505050500
2024-05-0810:00:005050505023,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:30:0000000
2024-05-0815:03:47505050500
2024-05-0815:00:00505050501,700
2024-05-0814:30:005050505012,200
2024-05-0814:14:36505050500
2024-05-0814:00:005050505041,600
2024-05-0813:30:00505050503,700
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:42:05505050500
2024-05-0811:30:0050505050600
2024-05-0811:00:005050505026,600
2024-05-0810:56:36505050500
2024-05-0810:30:00505050507,800
2024-05-0810:11:08505050500
2024-05-0810:00:005050505034,800
2024-05-0809:32:15505050500
2024-05-0809:30:005050505042,500
2024-05-0809:00:005050505018,300
2024-05-0716:00:00505050500
2024-05-0715:30:00505050508,700
2024-05-0715:23:26505050500
2024-05-0715:00:0050505050111,100
2024-05-0714:30:0050505050129,300
2024-05-0714:25:07505050500
2024-05-0714:00:005050505094,200
2024-05-0713:30:02505050500
2024-05-0713:30:005050505042,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:03:47505050500
2024-05-0815:00:00505050501,700
2024-05-0814:14:36505050500
2024-05-0814:00:005050505044,900
2024-05-0813:00:00505050503,700
2024-05-0812:00:0000000
2024-05-0811:42:05505050500
2024-05-0811:00:005050505027,200
2024-05-0810:56:36505050500
2024-05-0810:11:08505050500
2024-05-0810:00:005050505042,600
2024-05-0809:32:15505050500
2024-05-0809:00:00505050500
2024-05-0716:00:00505050500
2024-05-0715:23:26505050500
2024-05-0715:00:0050505050119,800
2024-05-0714:25:07505050500
2024-05-0714:00:0050505050203,800
2024-05-0713:30:02505050500
2024-05-0713:00:005050505042,900
2024-05-0712:00:0000000
2024-05-0711:45:42505050500
2024-05-0711:00:005050505021,600
2024-05-0710:54:09505050500
2024-05-0710:06:24505050500
2024-05-0710:00:005050505029,300
2024-05-0709:21:20505050500
2024-05-0709:00:00505050500
2024-05-0615:38:4900000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:03:47505050500
2024-05-0815:00:00505050504,700
2024-05-0814:14:36505050500
2024-05-0813:30:005050505057,500
2024-05-0812:00:0000000
2024-05-0811:42:05505050500
2024-05-0810:56:36505050500
2024-05-0810:30:005050505035,000
2024-05-0810:11:08505050500
2024-05-0809:32:15505050500
2024-05-0809:00:005050505095,600
2024-05-0716:00:0300000
2024-05-0716:00:00505050500
2024-05-0715:23:26505050500
2024-05-0715:00:0050505050125,800
2024-05-0714:25:07505050500
2024-05-0713:30:02505050500
2024-05-0713:30:0050505050266,400
2024-05-0712:00:0000000
2024-05-0711:45:42505050500
2024-05-0710:54:09505050500
2024-05-0710:30:005050505025,800
2024-05-0710:06:24505050500
2024-05-0709:21:20505050500
2024-05-0709:00:0050505050126,500
2024-05-0615:38:4900000
2024-05-0615:00:005050505018,000
2024-05-0614:56:31505050500
2024-05-0614:09:02505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0050505050289,400
2024-05-0709:00:0050505050640,900
2024-05-0609:00:0050505050393,500
2024-05-0309:00:0050505050464,500
2024-05-0209:00:00505050501,277,900
2024-04-3009:00:00505150507,248,200
2024-04-2909:00:00505150501,657,200
2024-04-2609:00:00505150502,722,000
2024-04-2509:00:005153505114,885,100
2024-04-2409:00:005054505115,983,200
2024-04-2309:00:0050505050709,300
2024-04-2209:00:0050505050397,600
2024-04-1909:00:0050505050313,000
2024-04-1809:00:0051515050894,000
2024-04-1709:00:00515150503,368,300
2024-04-1609:00:00505150503,445,300
2024-04-0509:00:00515150506,847,400
2024-04-0409:00:00505150515,545,000
2024-04-0309:00:005051505011,952,900
2024-04-0209:00:00525250514,864,500
2024-04-0109:00:00535350517,553,700
2024-03-2809:00:00545552536,101,600
2024-03-2709:00:00555653542,730,500
2024-03-2609:00:00555555550
2024-03-2509:00:00555555550
2024-03-2209:00:00555655552,231,000
2024-03-2109:00:00545853559,725,500
2024-03-2009:00:00545553531,936,800
2024-03-1909:00:00535653533,282,800
2024-03-1809:00:00535553535,982,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050640,900
2024-05-0609:00:0050505050393,500
2024-05-0209:00:00505050501,277,900
2024-04-3009:00:00505150507,248,200
2024-04-2909:00:00505150501,657,200
2024-04-2609:00:00505150502,722,000
2024-04-2509:00:005153505114,885,100
2024-04-2409:00:005054505115,983,200
2024-04-2309:00:0050505050709,300
2024-04-2209:00:0050505050397,600
2024-04-1909:00:0050505050313,000
2024-04-1809:00:0051515050894,000
2024-04-1709:00:00515150503,368,300
2024-04-1609:00:00505150503,445,300
2024-04-0509:00:00515150506,847,400
2024-04-0409:00:00505150515,545,000
2024-04-0309:00:005051505011,952,900
2024-04-0209:00:00525250514,864,500
2024-04-0109:00:00535350517,553,700
2024-03-2809:00:00545552536,101,600
2024-03-2709:00:00555653542,730,500
2024-03-2609:00:00555555550
2024-03-2509:00:00555555550
2024-03-2209:00:00555655552,231,000
2024-03-2109:00:00545853559,725,500
2024-03-2009:00:00545553531,936,800
2024-03-1909:00:00535653533,282,800
2024-03-1809:00:00535553535,982,700
2024-03-1509:00:00545452533,585,300
2024-03-1409:00:00535552542,047,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505050501,323,800
2024-04-2800:00:005051505010,647,800
2024-04-2100:00:005054505034,697,200
2024-04-1400:00:00505150508,020,600
2024-04-0700:00:0000000
2024-03-3100:00:005353505036,763,500
2024-03-2400:00:00555652538,832,100
2024-03-1700:00:005358535523,158,800
2024-03-1000:00:00535551538,183,100
2024-03-0300:00:005657525323,020,000
2024-02-2500:00:005461535662,597,500
2024-02-1800:00:005557515436,529,900
2024-02-1100:00:0051635054126,474,300
2024-02-0400:00:005454505132,148,700
2024-01-2800:00:005558535418,856,800
2024-01-2100:00:005858555512,743,900
2024-01-1400:00:005859505718,953,100
2024-01-0700:00:006061565834,365,700
2023-12-3100:00:006166606039,558,200
2023-12-2400:00:006065606132,497,500
2023-12-1700:00:0057685560106,944,200
2023-12-1000:00:006264565744,381,100
2023-12-0300:00:006868606151,944,700
2023-11-2600:00:006371626788,035,700
2023-11-1900:00:006667616346,652,900
2023-11-1200:00:0066746166135,847,300
2023-11-0500:00:006770656641,314,600
2023-10-2900:00:0079796467102,582,000
2023-10-2200:00:0068836478248,026,800
2023-10-1500:00:007072666758,105,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00505050503,066,200
2024-03-3100:00:005354505088,386,700
2024-02-2900:00:005658515367,365,100
2024-01-3100:00:0056635056257,442,800
2023-12-3100:00:0061665056120,614,200
2023-11-3000:00:0067715561273,306,700
2023-10-3100:00:0071746166316,870,500
2023-09-3000:00:00719758701,591,441,400
2023-08-3100:00:00589752712,496,949,400
2023-07-3100:00:00626754581,713,799,000
2023-06-3000:00:0010510955622,147,502,800
2023-05-3100:00:00171187991051,051,710,500
2023-04-3000:00:00282290171171388,954,000
2023-03-3100:00:0029831229830834,280,300
2023-02-2800:00:0033634831632677,499,400
2023-01-3100:00:00288302278298193,805,400
2022-12-3100:00:00135182130130690,181,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00505050503,066,200
2024-03-3100:00:005354505081,138,500
2024-02-2900:00:005658515367,365,100
2024-01-3100:00:0056635050413,194,600
2023-12-3100:00:0061665053445,422,100
2023-11-3000:00:0067715056651,363,700
2023-10-3100:00:0071745056710,791,400
2023-09-3000:00:00719755612,181,618,600
2023-08-3100:00:00589752664,405,261,300
2023-07-3100:00:00629752705,802,189,800
2023-06-3000:00:0010510952716,358,251,200
2023-05-3100:00:0017118754584,913,012,300
2023-04-3000:00:0028229055623,588,167,300
2023-03-3100:00:00308332991051,867,508,000
2023-02-2800:00:003363481711711,746,496,600
2023-01-3100:00:002884302543083,227,559,200
2022-12-3100:00:001354301213265,892,651,000



Dividends Amount

DateTimeAmount
2023-07-0509:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.26 %

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