for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MUTUPT Mutuagung Lestari Tbk
UNITPT Cahaya Permata Sejahtera Tbk
MOLIPT Madusari Murni Indah Tbk
BMBLPT Lavender Bina Cendikia Tbk
PNBSPT Bank Panin Dubai Syariah 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


LFLO - PT Imago Mulia Persada Tbk

Sector : Consumer Cyclical      Industry : Furnishings, Fixtures & Appliances

PT Imago Mulia Persada Tbk engages in the wholesale trading of household appliances and equipment. The company sells imported and locally produced furniture through showrooms. It also operates an online platform Laflo.com for selling its products. The company was founded in 1995 and is based in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
GEMAPT Gema Grahasarana Tbk
WOODPT Integra Indocabinet Tbk
SOFAPT Boston Furniture Industries Tbk
KICIPT Kedaung Indah Can Tbk
CINTPT Chitose 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
LFLOPT Imago Mulia Persada Tbk (LFLO.JK)2024-02-1940,001Market Cap165,386,746,850000000
LFLOPT Imago Mulia Persada Tbk (LFLO.JK)2024-02-1940,002Enterprise Value265,386,746,850000000

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
LFLOPT Imago Mulia Persada Tbk2024-04-15At close: 04:12PM WIB5048505348.00 - 53.00485343.00 - 83.00438323,30095,96669,310,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-04-12At close: 04:12PM WIB5048505348.00 - 53.00485343.00 - 83.00438323,30095,96668,900,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-04-11At close: 04:12PM WIB5048505348.00 - 53.00485343.00 - 83.00438323,30096,22168,900,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-04-10At close: 04:12PM WIB5048505348.00 - 53.00485343.00 - 83.00438323,30096,10168,900,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-04-05At close: 04:12PM WIB5048505348.00 - 53.00485343.00 - 83.00438323,300151,04868,900,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-04-04At close: 01:34PM WIB5050495049.00 - 54.00495443.00 - 83.00438321,400169,02065,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-04-03At close: 01:53PM WIB5055505150.00 - 55.00505543.00 - 83.00438336,000226,86065,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-04-02At close: 03:13PM WIB5150495149.00 - 51.00495143.00 - 83.004383312,900248,09665,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-04-01At close: 03:41PM WIB5148505148.00 - 53.00485343.00 - 83.004383474,100272,83266,300,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-29At close: 04:00PM WIB4852515149.00 - 52.00495243.00 - 83.004383117,700272,83266,300,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-28At close: 04:00PM WIB4852515149.00 - 52.00495243.00 - 83.004383117,700271,81266,300,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-27At close: 03:46PM WIB50500048.00 - 50.00485043.00 - 83.00438344,100272,19362,400,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-26At close: 02:29PM WIB5050505150.00 - 51.00505143.00 - 83.00438332,900286,55665,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-25At close: 02:51PM WIB5149505149.00 - 52.00495243.00 - 83.00438331,200291,58465,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-22At close: 02:48PM WIB5055505147.00 - 55.00475543.00 - 83.00438321,300296,41066,300,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-21At close: 02:24PM WIB510000.0000 - 0.00000000317,7760100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-14As of 01:30PM WIB. Market open.5459505150.00 - 59.00505943.00 - 83.004383328,200377,09265,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-13At close: 03:38PM WIB5055505349.00 - 55.00495543.00 - 83.004383206,600383,70070,200,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-11At close: 02:12PM WIB4953495149.00 - 53.00495343.00 - 83.004383171,200402,84665,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-08At close: 02:12PM WIB4953495149.00 - 53.00495343.00 - 83.004383171,200413,42065,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-05At close: 09:29AM WIB5155505150.00 - 55.00505543.00 - 83.00438313,400554,33665,000,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-04At close: 03:35PM WIB4750505149.00 - 51.00495143.00 - 83.004383323,300577,77766,300,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-03-01At close: 04:00PM WIB4852474947.00 - 52.00475243.00 - 83.00438350,500582,23761,100,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-02-28At close: 02:13PM WIB4849485049.00 - 49.00494943.00 - 83.0043835,200668,95963,700,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-02-27At close: 03:40PM WIB4951475047.00 - 51.00475143.00 - 83.0043834,200685,17662,400,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-02-26At close: 01:33PM WIB5147495147.00 - 51.00475143.00 - 83.0043831,900705,41563,700,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk2024-02-23At close: 04:00PM WIB4746485143.00 - 51.00435143.00 - 83.00438389,300717,02766,300,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk (LFLO.JK)2024-02-22At close: 04:00PM WIB4747475044.00 - 51.00445144.00 - 83.004483144,200722,15261,100,000,000100N/AN/A (N/A)00N/A0
LFLOPT Imago Mulia Persada Tbk (LFLO.JK)2024-02-21At close: 04:00PM WIB4950475145.00 - 53.00455344.00 - 83.004483223,800721,94261,100,000,000100N/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)
LFLOPT Imago Mulia Persada Tbk2024-04-1569,310,000,00069,310,000,000000000010083435153961741,310,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023112171880,740,000,0006210012,040,000,0008,840,000,000015916,290,000,000121,600,000,000324110,990,000,0005,140,000,000
LFLOPT Imago Mulia Persada Tbk2024-04-1269,310,000,00069,310,000,000000000010083435153961141,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-04-1169,310,000,00069,310,000,000000000010083435153961141,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-04-1069,310,000,00069,310,000,000000000010083435153961141,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-04-0565,000,000,00065,000,000,000000000010083051531691291,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-04-0465,000,000,00065,000,000,000000000010083051532271271,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-04-0365,000,000,00065,000,000,000000000010083051532481001,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-04-0266,300,000,00066,300,000,00000000001008305253273691,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-04-0166,300,000,00066,300,000,00000000001008305253273691,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-2966,300,000,00066,300,000,000000000010083435253272941,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-2862,400,000,00062,400,000,000000000010083052532721101,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-2766,300,000,00066,300,000,000000000010083052532871271,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-2666,300,000,00066,300,000,000000000010083052532921291,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-2566,300,000,00066,300,000,0000000000100834352532921291,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-2265,000,000,00065,000,000,000000000010083052533181121,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-2166,300,000,00066,300,000,0000000000100834352533181121,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-1470,200,000,00070,200,000,00000000001008305353384681,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-1365,000,000,00065,000,000,00000000001008305353391681,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-1165,000,000,00065,000,000,000000000010083435353409681,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-0863,700,000,00063,700,000,000000000010083435353413591,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-0561,100,000,00061,100,000,00000000001008305453578671,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-0461,100,000,00061,100,000,000000000010083435453578671,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-03-0162,400,000,00062,400,000,000000000010083435453582631,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-02-2862,400,000,00062,400,000,000000000010083435553669591,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-02-2763,700,000,00063,700,000,00000000001008305553705591,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk2024-02-2666,300,000,00066,300,000,00000000001008305553705591,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk (LFLO.JK)2024-02-2361,100,000,00061,100,000,00000000001-15248305553722451,300,000,0001,320,000,000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk (LFLO.JK)2024-02-2261,100,000,00061,100,000,00000000001-152483445553722451,300,000,0001,320,000,000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000
LFLOPT Imago Mulia Persada Tbk (LFLO.JK)2024-02-2163,700,000,00063,700,000,000000000010083445553722251,300,000,0000307,740,00076000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20236231176,690,000,000595305,980,000,0004,560,000,00001398,030,000,00061,420,000,0003236-292,650,000-4,850,000,000


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
2024-05-0815:44:0000000
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
2024-05-0814:05:06505050500
2024-05-0814:05:005050505017,800
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
2024-05-0815:30:0000000
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
2024-05-0814:05:06505050500
2024-05-0814:00:005050505017,800
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
2024-05-0809:12:25525252520
2024-05-0809:00:00525252520

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:05:06505050500
2024-05-0814:00:005050505017,800
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
2024-05-0809:12:25525252520
2024-05-0809:00:00525252520
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:30:0000000
2024-05-0711:00:0000000
2024-05-0710:30:0000000
2024-05-0710:00:0000000
2024-05-0709:56:2800000
2024-05-0709:30:005152515256,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:05:06505050500
2024-05-0814:00:005050505017,800
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:00:0000000
2024-05-0809:12:25525252520
2024-05-0809:00:00525252520
2024-05-0715:00:0000000
2024-05-0714:00:0000000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:00:0000000
2024-05-0709:56:2800000
2024-05-0709:26:06494949490
2024-05-0709:00:0057574952300,300
2024-05-0615:08:2600000
2024-05-0615:00:0052525252300
2024-05-0614:46:28525252520
2024-05-0614:00:005052505212,600
2024-05-0613:40:23525252520
2024-05-0613:30:01494949490
2024-05-0613:00:00495249523,000
2024-05-0612:00:0000000
2024-05-0611:00:0000000
2024-05-0610:00:0000000
2024-05-0609:44:30525252520
2024-05-0609:02:33535353530

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:05:06505050500
2024-05-0813:30:005050505017,800
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:12:25525252520
2024-05-0809:00:00525252520
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:56:2800000
2024-05-0709:26:06494949490
2024-05-0709:00:0057574952316,800
2024-05-0615:08:2600000
2024-05-0615:00:0052525252300
2024-05-0614:46:28525252520
2024-05-0613:40:23525252520
2024-05-0613:30:01494949490
2024-05-0613:30:004952495215,600
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:44:30525252520
2024-05-0609:02:33535353530
2024-05-0609:00:005656515212,500
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:35:07515151510
2024-05-0310:30:0051515151100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005252505028,900
2024-05-0709:00:0057574952328,900
2024-05-0609:00:005656495228,600
2024-05-0309:00:0049514951200
2024-05-0209:00:005052505022,900
2024-04-3009:00:0057575051843,600
2024-04-2909:00:00606051529,000
2024-04-2609:00:0060605055746,400
2024-04-2509:00:0051585155540,100
2024-04-2409:00:005155505366,000
2024-04-2309:00:0051555051170,000
2024-04-2209:00:004951495029,400
2024-04-1909:00:005155495326,700
2024-04-1809:00:0056564950225,600
2024-04-1709:00:0051554951215,600
2024-04-1609:00:005858505180,900
2024-04-0509:00:004853485323,300
2024-04-0409:00:005054495021,400
2024-04-0309:00:005555505036,000
2024-04-0209:00:0050514950312,900
2024-04-0109:00:0048534851474,100
2024-03-2809:00:0052524951117,700
2024-03-2709:00:005050484844,100
2024-03-2609:00:00515151510
2024-03-2509:00:00515151510
2024-03-2209:00:005555475121,300
2024-03-2109:00:0051515050205,500
2024-03-2009:00:005253515181,700
2024-03-1909:00:004952495212,500
2024-03-1809:00:005051495141,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0057574952328,900
2024-05-0609:00:005656495228,600
2024-05-0209:00:005052505022,900
2024-04-3009:00:0057575051843,600
2024-04-2909:00:00606051529,000
2024-04-2609:00:0060605055746,400
2024-04-2509:00:0051585155540,100
2024-04-2409:00:005155505366,000
2024-04-2309:00:0051555051170,000
2024-04-2209:00:004951495029,400
2024-04-1909:00:005155495326,700
2024-04-1809:00:0056564950225,600
2024-04-1709:00:0051554951215,600
2024-04-1609:00:005858505180,900
2024-04-0509:00:004853485323,300
2024-04-0409:00:005054495021,400
2024-04-0309:00:005555505036,000
2024-04-0209:00:0050514950312,900
2024-04-0109:00:0048534851474,100
2024-03-2809:00:0052524951117,700
2024-03-2709:00:005050484844,100
2024-03-2609:00:00515151510
2024-03-2509:00:00515151510
2024-03-2209:00:005555475121,300
2024-03-2109:00:0051515050205,500
2024-03-2009:00:005253515181,700
2024-03-1909:00:004952495212,500
2024-03-1809:00:005051495141,400
2024-03-1509:00:0057575050167,500
2024-03-1409:00:0059595052363,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0056574950386,400
2024-04-2800:00:0060604951875,700
2024-04-2100:00:00496049551,551,900
2024-04-1400:00:0058584953548,800
2024-04-0700:00:00535353530
2024-03-3100:00:0048554853867,700
2024-03-2400:00:0051524851161,800
2024-03-1700:00:0050554751362,400
2024-03-1000:00:0055594950738,000
2024-03-0300:00:0050584950567,000
2024-02-2500:00:0047524747108,800
2024-02-1800:00:0053564351564,400
2024-02-1100:00:005358495317,300
2024-02-0400:00:005555465399,000
2024-01-2800:00:0051554851197,500
2024-01-2100:00:0055575051996,300
2024-01-1400:00:0057585253502,000
2024-01-0700:00:00576155573,601,900
2023-12-3100:00:00606455587,907,900
2023-12-2400:00:0059615560957,800
2023-12-1700:00:00526645595,015,200
2023-12-1000:00:00627047483,614,500
2023-12-0300:00:008083686810,237,700
2023-11-2600:00:00658260807,908,000
2023-11-1900:00:00486348631,760,700
2023-11-1200:00:0049544648260,100
2023-11-0500:00:0048574748401,300
2023-10-2900:00:0052564652837,400
2023-10-2200:00:005454475066,800
2023-10-1500:00:0051585052319,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050574950409,500
2024-03-3100:00:00486048513,821,000
2024-02-2900:00:00525947511,879,700
2024-01-3100:00:0050584348764,700
2023-12-3100:00:006064485313,179,900
2023-11-3000:00:007583456023,553,900
2023-10-3100:00:00477646756,615,200
2023-09-3000:00:00596046473,045,100
2023-08-3100:00:0052615154977,200
2023-07-3100:00:00525644541,036,500
2023-06-3000:00:00495544513,693,800
2023-05-3100:00:00505247507,286,600
2023-04-3000:00:00505349503,800,800
2023-03-3100:00:005155515149,400
2023-02-2800:00:005253515111,200
2023-01-3100:00:005760576015,500
2022-12-3100:00:0057595355385,700
2022-11-3000:00:0059615357597,900
2022-10-3100:00:0060655761954,300
2022-09-3000:00:00676857581,520,800
2022-08-3100:00:00696962682,713,400
2022-07-3100:00:00738166691,236,400
2022-06-3000:00:00768069734,291,100
2022-05-3100:00:00868868753,674,200
2022-04-3000:00:00879476862,030,600
2022-03-3100:00:0011011286876,948,100
2022-02-2800:00:001051229510626,142,200
2022-01-3100:00:001181759810524,086,400
2021-12-3100:00:00961189311812,074,600
2021-11-3000:00:0011712892969,278,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050574950409,500
2024-03-3100:00:00486048522,977,400
2024-02-2900:00:00525947511,879,700
2024-01-3100:00:00506043516,465,400
2023-12-3100:00:006064435115,824,300
2023-11-3000:00:007583434837,498,500
2023-10-3100:00:004783455343,349,000
2023-09-3000:00:005983456033,214,200
2023-08-3100:00:005276467510,637,500
2023-07-3100:00:00526144475,058,800
2023-06-3000:00:00496144545,707,500
2023-05-3100:00:005056445412,016,900
2023-04-3000:00:005055445114,571,200
2023-03-3100:00:005154475014,664,200
2023-02-2800:00:005258495013,199,800
2023-01-3100:00:005765515114,661,400
2022-12-3100:00:00576551519,758,700
2022-09-3000:00:00676853573,073,000
2022-06-3000:00:00768162688,240,900
2022-03-3100:00:00110112687512,652,900
2021-12-3100:00:00961759310662,303,200
2021-09-3000:00:0083129759691,390,400
2021-06-3000:00:009192608379,934,300
2021-03-3100:00:001102127986193,537,500



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