for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ICONPT Island Concepts Indonesia Tbk
DEALPT Dewata Freightinternational Tbk
MIRAPT Mitra International Resources Tbk
BMHSPT Bundamedik Tbk
RGASPT Kian Santang Muliatama 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


LEAD - PT Logindo Samudramakmur Tbk.

Sector : Industrials      Industry : Marine Shipping

PT Logindo Samudramakmur Tbk., together with its subsidiaries, provides integrated maritime services to support upstream oil and gas industries in Indonesia. The company provides offshore support vessel services, including anchor handling tugs, anchor handling tug supply vessels, platform supply vessels, diving support vessels, utility and crew boats, landing craft transport vessels, tug boats, barges, and accommodation work barges. It owns and operates a fleet of 41 offshore support vessels with the average age of 15 years. The company was founded in 1995 and is based in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
PORTPT Nusantara Pelabuhan Handal Tbk
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk
HAISPT Hasnur Internasional Shipping Tbk
TMASPT Temas Tbk.
GTSIPT GTS Internasional 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
LEADPT Logindo Samudramakmur Tbk. (LEAD.JK)2024-02-1940,002Enterprise Value1322,699,394,240000000
LEADPT Logindo Samudramakmur Tbk. (LEAD.JK)2024-02-1940,001Market Cap2322,699,394,240000000

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
LEADPT Logindo Samudramakmur Tbk.2024-04-15At close: 04:08PM WIB6969747568.00 - 76.00687650.00 - 95.00509523,127,8004,971,300302,530,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-04-12At close: 04:08PM WIB6969747568.00 - 76.00687650.00 - 95.00509523,127,8005,150,672302,530,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-04-11At close: 04:08PM WIB6969747568.00 - 76.00687650.00 - 95.00509523,127,8005,088,145302,530,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-04-10At close: 04:08PM WIB6969747568.00 - 76.00687650.00 - 95.00509523,127,8005,051,901302,530,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-04-05At close: 04:08PM WIB6969767168.00 - 76.00687650.00 - 95.00509523,127,8004,821,046302,530,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-04-04At close: 04:00PM WIB6969706966.00 - 70.00667050.00 - 95.00509510,089,8005,280,160278,328,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-04-03At close: 04:00PM WIB6970706967.00 - 70.00677050.00 - 95.0050956,363,7005,312,006278,328,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-04-02At close: 04:14PM WIB6970716668.00 - 71.00687150.00 - 95.0050954,185,2005,370,027278,328,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-04-01At close: 04:13PM WIB6768736968.00 - 72.00687250.00 - 95.00509512,666,2005,677,412278,328,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-29At close: 04:14PM WIB6868676565.00 - 70.00657050.00 - 95.0050956,300,4005,677,412270,261,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-28At close: 04:14PM WIB6868676565.00 - 70.00657050.00 - 95.0050956,300,4005,704,934270,261,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-27At close: 04:10PM WIB717168067.00 - 72.00677250.00 - 95.00509510,645,7004,953,256274,294,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-26At close: 04:14PM WIB6565697065.00 - 71.00657150.00 - 95.00509520,462,7005,477,265286,396,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-25At close: 04:14PM WIB6363646562.00 - 66.00626650.00 - 95.00509524,028,5005,573,357262,193,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-22At close: 04:00PM WIB636362062.00 - 64.00626450.00 - 95.005095783,3005,658,894254,126,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-21At close: 04:00PM WIB620000.0000 - 0.000000006,130,3670-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-14As of 11:59AM WIB. Market open.60600059.00 - 60.00596050.00 - 95.005095556,6007,628,391242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-13At close: 04:03PM WIB6059596058.00 - 60.00586050.00 - 95.0050952,503,1007,723,857242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-11At close: 04:08PM WIB6161606060.00 - 62.00606250.00 - 95.0050952,539,7008,572,686242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-08At close: 04:08PM WIB6161606060.00 - 62.00606250.00 - 95.0050952,539,7008,721,543242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-05At close: 04:14PM WIB6162616261.00 - 62.00616250.00 - 95.005095962,7008,914,250250,092,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-04At close: 04:14PM WIB6060616359.00 - 63.00596350.00 - 95.0050954,986,3008,857,825246,058,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-03-01At close: 04:00PM WIB6060596059.00 - 61.00596150.00 - 95.005095681,0008,964,343242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-02-28At close: 04:02PM WIB6161606260.00 - 62.00606250.00 - 95.0050953,699,0009,020,889242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-02-27At close: 04:02PM WIB6060616260.00 - 63.00606350.00 - 95.0050954,264,4009,035,632246,058,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-02-26At close: 04:02PM WIB6160606159.00 - 63.00596350.00 - 95.0050952,259,7009,083,203242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk.2024-02-23At close: 04:00PM WIB6060596058.00 - 61.00586150.00 - 95.0050952,358,4009,756,123246,058,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk. (LEAD.JK)2024-02-22At close: 04:00PM WIB6061596058.00 - 61.00586150.00 - 95.0050953,636,40010,114,701242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150
LEADPT Logindo Samudramakmur Tbk. (LEAD.JK)2024-02-21At close: 04:11PM WIB6060606159.00 - 62.00596250.00 - 95.0050954,470,80010,103,342242,024,000,000-100N/AN/A (N/A)00Apr 08, 20150

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)
LEADPT Logindo Samudramakmur Tbk.2024-04-15302,530,000,000302,530,000,0000000000-100955064645,150,00011,160,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-04-12302,530,000,000302,530,000,0000000000-100955063645,090,00010,390,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-04-11302,530,000,000302,530,000,0000000000-100955063645,050,00010,390,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-04-10302,530,000,000302,530,000,0000000000-100955063645,050,00010,390,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-04-05278,330,000,000278,330,000,0000000000-10095062645,280,0008,940,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-04-04278,330,000,000278,330,000,0000000000-10095062635,310,0008,490,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-04-03278,330,000,000278,330,000,0000000000-10095062635,370,0008,640,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-04-02278,330,000,000278,330,000,0000000000-10095062635,680,0008,640,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-04-01270,260,000,000270,260,000,0000000000-10095062635,680,0008,640,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-29270,260,000,000270,260,000,0000000000-100955062635,700,0008,080,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-28274,290,000,000274,290,000,0000000000-10095062634,950,0002,820,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-27254,130,000,000254,130,000,0000000000-10095062635,480,0003,070,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-26254,130,000,000254,130,000,0000000000-10095062635,570,0003,190,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-25254,130,000,000254,130,000,0000000000-100955062635,570,0003,190,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-22254,130,000,000254,130,000,0000000000-10095062636,130,0003,260,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-21250,090,000,000250,090,000,0000000000-100955062636,130,0003,260,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-14242,020,000,000242,020,000,0000000000-10095062627,720,0002,460,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-13242,020,000,000242,020,000,0000000000-10095062627,890,0002,460,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-11242,020,000,000242,020,000,0000000000-100955062628,620,0002,460,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-08246,060,000,000246,060,000,0000000000-100955062628,720,0002,450,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-05242,020,000,000242,020,000,0000000000-10095062628,860,0002,590,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-04242,020,000,000242,020,000,0000000000-100955062628,860,0002,590,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-03-01242,020,000,000242,020,000,0000000000-100955062628,960,0002,900,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-02-28246,060,000,000246,060,000,0000000000-100955061629,020,0003,140,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-02-27242,020,000,000242,020,000,0000000000-10095061629,080,0003,650,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk.2024-02-26246,060,000,000246,060,000,0000000000-10095061629,080,0003,650,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk. (LEAD.JK)2024-02-23242,020,000,000242,020,000,0000000000-1024950616210,110,0003,410,0004,030,000,0004,100,000,0001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk. (LEAD.JK)2024-02-22242,020,000,000242,020,000,0000000000-10249550616210,110,0003,410,0004,030,000,0004,100,000,0001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000
LEADPT Logindo Samudramakmur Tbk. (LEAD.JK)2024-02-21242,020,000,000242,020,000,0000000000-1009550616210,100,0003,060,0004,030,000,00001,920,000,00057000000000000N/AApr 08, 20154:1May 19, 2015Dec 31, 2022Sep 30, 2023-23-40-2732,510,0000809,140,000-7,360,0000014,890,000084,240,0003530010,820,00021,770,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
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
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:17626262620
2024-03-0515:28:00626262620
2024-03-0515:26:0061616161149,600
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:00626262621,400
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0062626262200
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:28:17626262620
2024-03-0515:25:0061616161149,600
2024-03-0515:20:0000000
2024-03-0515:15:00626262621,400
2024-03-0515:10:0000000
2024-03-0515:05:0062626262200
2024-03-0515:00:0000000
2024-03-0514:55:00616261624,100
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:41:50626262620
2024-03-0514:40:0062626262100
2024-03-0514:35:006161616120,000
2024-03-0514:30:006162616210,100
2024-03-0514:25:0000000
2024-03-0514:20:0062626262100
2024-03-0514:15:006161616133,900
2024-03-0514:10:006161616146,100
2024-03-0514:05:0062626262100
2024-03-0514:00:0000000
2024-03-0513:55:006161616168,400
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:28:17626262620
2024-03-0515:15:0062626161151,000
2024-03-0515:00:0062626262200
2024-03-0514:45:00616261624,100
2024-03-0514:41:50626262620
2024-03-0514:30:006162616230,200
2024-03-0514:15:006162616234,000
2024-03-0514:00:006262616146,200
2024-03-0513:45:006161616168,400
2024-03-0513:32:36626262620
2024-03-0513:30:0062626262100,000
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
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:09:25626262620
2024-03-0511:00:0062626262100
2024-03-0510:46:56626262620
2024-03-0510:45:00616261623,400
2024-03-0510:30:006162616111,800
2024-03-0510:15:00616261620
2024-03-0510:14:34616161610
2024-03-0510:00:006161616110,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:28:17626262620
2024-03-0515:00:0062626161151,200
2024-03-0514:41:50626262620
2024-03-0514:30:006162616234,300
2024-03-0514:00:006262616280,200
2024-03-0513:32:36626262620
2024-03-0513:30:0062626161168,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:09:25626262620
2024-03-0511:00:0062626262100
2024-03-0510:46:56626262620
2024-03-0510:30:006162616215,200
2024-03-0510:14:34616161610
2024-03-0510:00:006162616210,000
2024-03-0509:30:0061626162219,300
2024-03-0509:26:31626262620
2024-03-0509:00:0062626162182,900
2024-03-0415:30:006262616136,300
2024-03-0415:00:0000000
2024-03-0414:58:48626262620
2024-03-0414:30:0061626162300
2024-03-0414:18:19626262620
2024-03-0414:00:006162616218,700
2024-03-0413:36:30626262620
2024-03-0413:30:006363626298,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:28:17626262620
2024-03-0515:00:0062626161151,200
2024-03-0514:41:50626262620
2024-03-0514:00:0062626162114,500
2024-03-0513:32:36626262620
2024-03-0513:00:0062626161168,400
2024-03-0512:00:0000000
2024-03-0511:09:25626262620
2024-03-0511:00:0062626262100
2024-03-0510:46:56626262620
2024-03-0510:14:34616161610
2024-03-0510:00:006162616220,400
2024-03-0509:26:31626262620
2024-03-0509:00:0062626162402,200
2024-03-0415:00:006262616136,300
2024-03-0414:58:48626262620
2024-03-0414:18:19626262620
2024-03-0414:00:006162616219,000
2024-03-0413:36:30626262620
2024-03-0413:00:006363626298,500
2024-03-0412:00:0000000
2024-03-0411:48:55636363630
2024-03-0411:06:46636363630
2024-03-0411:00:0062636163531,000
2024-03-0410:18:17636363630
2024-03-0410:00:00626361622,246,900
2024-03-0409:30:19616161610
2024-03-0409:00:00606259621,255,100
2024-03-0115:05:37595959590
2024-03-0115:00:0059605960300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00808080800
2024-05-0815:14:23818181810
2024-05-0815:00:00818279802,280,900
2024-05-0814:16:15828282820
2024-05-0813:30:00828281821,305,700
2024-05-0812:00:0000000
2024-05-0811:51:46838383830
2024-05-0811:42:51838383830
2024-05-0811:01:40828282820
2024-05-0810:30:0082838183589,300
2024-05-0810:20:46828282820
2024-05-0809:19:41838383830
2024-05-0809:00:0083838183636,800
2024-05-0716:05:4900000
2024-05-0716:00:0000000
2024-05-0715:24:29848484840
2024-05-0715:00:00848482832,211,900
2024-05-0714:23:09848484840
2024-05-0713:35:43848484840
2024-05-0713:30:00858583831,019,000
2024-05-0712:00:0000000
2024-05-0711:59:48858585850
2024-05-0711:53:47848484840
2024-05-0710:57:45888888880
2024-05-0710:30:00888884854,121,800
2024-05-0710:16:50888888880
2024-05-0709:33:22868686860
2024-05-0709:00:00848883882,973,700
2024-05-0616:14:3900000
2024-05-0615:37:18858585850

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00838379805,227,900
2024-05-0709:00:008488828310,495,900
2024-05-0609:00:008186818517,546,300
2024-05-0309:00:008083808111,609,300
2024-05-0209:00:00808178816,456,400
2024-04-3009:00:008182788019,225,800
2024-04-2909:00:007281728134,380,300
2024-04-2609:00:00737370723,693,500
2024-04-2509:00:00737371723,312,700
2024-04-2409:00:00737671735,861,700
2024-04-2309:00:00747471724,262,200
2024-04-2209:00:00717471724,636,200
2024-04-1909:00:00717370713,566,700
2024-04-1809:00:007377687012,548,100
2024-04-1709:00:00757672744,283,600
2024-04-1609:00:007578707514,490,900
2024-04-0509:00:006976687523,127,800
2024-04-0409:00:00697066699,437,800
2024-04-0309:00:00707067696,363,700
2024-04-0209:00:00707168694,185,200
2024-04-0109:00:006872686912,666,200
2024-03-2809:00:00687065676,300,400
2024-03-2709:00:007172676810,645,700
2024-03-2609:00:007171657120,462,700
2024-03-2509:00:006666626524,028,500
2024-03-2209:00:0063646263783,300
2024-03-2109:00:00616361631,529,400
2024-03-2009:00:00626361622,404,200
2024-03-1909:00:00616361621,938,500
2024-03-1809:00:00616361615,667,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:008488828310,495,900
2024-05-0609:00:008186818517,546,300
2024-05-0209:00:00808178816,456,400
2024-04-3009:00:008182788019,225,800
2024-04-2909:00:007281728134,380,300
2024-04-2609:00:00737370723,693,500
2024-04-2509:00:00737371723,312,700
2024-04-2409:00:00737671735,861,700
2024-04-2309:00:00747471724,262,200
2024-04-2209:00:00717471724,636,200
2024-04-1909:00:00717370713,566,700
2024-04-1809:00:007377687012,548,100
2024-04-1709:00:00757672744,283,600
2024-04-1609:00:007578707514,490,900
2024-04-0509:00:006976687523,127,800
2024-04-0409:00:00697066699,437,800
2024-04-0309:00:00707067696,363,700
2024-04-0209:00:00707168694,185,200
2024-04-0109:00:006872686912,666,200
2024-03-2809:00:00687065676,300,400
2024-03-2709:00:007172676810,645,700
2024-03-2609:00:007171657120,462,700
2024-03-2509:00:006666626524,028,500
2024-03-2209:00:0063646263783,300
2024-03-2109:00:00616361631,529,400
2024-03-2009:00:00626361622,404,200
2024-03-1909:00:00616361621,938,500
2024-03-1809:00:00616361615,667,000
2024-03-1509:00:006062596112,683,700
2024-03-1409:00:0060605960694,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:008186818517,546,300
2024-04-2800:00:007283728171,671,800
2024-04-2100:00:007176707221,766,300
2024-04-1400:00:007578687134,889,300
2024-04-0700:00:00757575750
2024-03-3100:00:006876667555,780,700
2024-03-2400:00:006672626761,437,300
2024-03-1700:00:006164616312,322,400
2024-03-1000:00:005962586115,881,200
2024-03-0300:00:006064596011,694,800
2024-02-2500:00:006063596012,945,900
2024-02-1800:00:006162586112,931,500
2024-02-1100:00:006364606115,202,700
2024-02-0400:00:006367606311,967,900
2024-01-2800:00:005964596213,002,400
2024-01-2100:00:006667586020,806,300
2024-01-1400:00:006368626634,163,200
2024-01-0700:00:006667606224,612,200
2023-12-3100:00:006272616682,322,100
2023-12-2400:00:005765576249,828,800
2023-12-1700:00:0054665257128,264,700
2023-12-1000:00:005059505490,646,700
2023-12-0300:00:006162565923,918,500
2023-11-2600:00:006767556128,242,000
2023-11-1900:00:006667535988,369,600
2023-11-1200:00:006370616662,983,700
2023-11-0500:00:006567606324,171,400
2023-10-2900:00:0079815665202,722,500
2023-10-2200:00:0083867779103,325,800
2023-10-1500:00:0095957883104,684,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0068826680166,042,400
2024-02-2900:00:0060725867102,016,700
2024-01-3100:00:006267586058,500,000
2023-12-3100:00:0062725862168,773,200
2023-11-3000:00:0063665062295,857,200
2023-10-3100:00:0071745362360,056,800
2023-09-3000:00:0088957274509,477,200
2023-08-3100:00:0065916487797,133,500
2023-07-3100:00:0050735067414,465,300
2023-06-3000:00:0050555050103,724,600
2023-05-3100:00:005051505024,005,200
2023-04-3000:00:00505050505,064,800
2023-03-3100:00:00505050504,247,600
2023-02-2800:00:005054505233,689,300
2023-01-3100:00:005758555613,997,100
2022-12-3100:00:0065795669371,155,200
2022-11-3000:00:0089926768555,386,200
2022-10-3100:00:008613181882,435,938,100
2022-09-3000:00:009211284901,866,951,700
2022-08-3100:00:005410953912,455,611,800
2022-07-3100:00:0053565054185,571,900
2022-06-3000:00:0060615153263,028,400
2022-05-3100:00:0050685060672,202,700
2022-04-3000:00:005051505080,173,600
2022-03-3100:00:0051575050298,350,100
2022-02-2800:00:0052545051319,901,500
2022-01-3100:00:00526150511,000,835,100
2021-12-3100:00:00576250521,417,022,600
2021-11-3000:00:00556650562,554,637,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0068816681146,816,600
2024-02-2900:00:0060725867102,016,700
2024-01-3100:00:0062825880326,559,100
2023-12-3100:00:0062725867329,289,900
2023-11-3000:00:0063725060523,130,400
2023-10-3100:00:0071745062824,687,200
2023-09-3000:00:00889550621,165,391,200
2023-08-3100:00:00659553621,666,667,500
2023-07-3100:00:00509550741,721,076,000
2023-06-3000:00:00509150871,315,323,400
2023-05-3100:00:0050735067542,195,100
2023-04-3000:00:0050555050132,794,600
2023-03-3100:00:005051505029,070,000
2023-02-2800:00:0050545050136,055,400
2023-01-3100:00:0057585050460,663,000
2022-10-3100:00:008613156693,362,479,500
2022-07-3100:00:005311250904,508,135,400
2022-04-3000:00:00506850531,015,404,700
2022-01-3100:00:00526150501,619,086,700
2021-10-3100:00:00507750528,264,179,900
2021-07-3100:00:005050505011,687,500
2021-04-3000:00:00505050506,602,400
2021-01-3100:00:005053505073,436,200



Dividends Amount

DateTimeAmount
2015-04-0809:00:0040
2014-05-1909:00:0028

Dividends Yields

YearDistributionTotal AmountYields
201514080.00 %
201412856.00 %

Splits

DateTimeNumeratorDenominatorRatio
2015-05-1909:00:00414:1

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