for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
SWATPT Sriwahana Adityakarta Tbk
PPRIPT Paperocks Indonesia Tbk
LABAPT Ladang Baja Murni Tbk
PADAPT Personel Alih Daya Tbk
FLMCPT Falmaco Nonwoven Industri 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


LION - PT Lion Metal Works Tbk

Sector : Industrials      Industry : Business Equipment & Supplies

PT Lion Metal Works Tbk manufactures and sells office equipment and steel fabricated products. The company offers office equipment, such as filing cabinets, horizontal file cabinets, modular units, office chairs, office desks, mobile file systems, office panels, steel lockers and cupboards; and safe and security equipment. It provides racking systems comprising heavy duty, medium duty, light duty, radio shuttle, and other racking systems; fireproof filling cabinets, fireproof safes, and security safes; and warehouse equipment. In addition, the company offers building and construction materials, such as cable support systems, steel and fire doors; and C-channel and related products. PT Lion Metal Works Tbk was founded in 1972 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
CASHPT Cashlez Worldwide Indonesia Tbk
MDRNPT Modern Internasional Tbk
BINOPT Perma Plasindo Tbk
MCASPT M Cash Integrasi 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
LIONPT Lion Metal Works Tbk (LION.JK)2024-02-1940,001Market Cap1270,483,200,000000000
LIONPT Lion Metal Works Tbk (LION.JK)2024-02-1940,002Enterprise Value2270,483,200,000000000

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
LIONPT Lion Metal Works Tbk2024-04-15At close: 11:25AM WIB496494452496494.00 - 496.00494496456.00 - 810.0045681011,00010,429257,999,000,00000-8N/A4.00 (0.81%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-04-12At close: 11:25AM WIB496494452496494.00 - 496.00494496456.00 - 810.0045681011,00010,429259,088,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-04-11At close: 11:25AM WIB496494452496494.00 - 496.00494496456.00 - 810.0045681011,00010,554259,088,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-04-10At close: 11:25AM WIB496494452496494.00 - 496.00494496456.00 - 810.0045681011,00010,403259,088,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-04-05At close: 11:25AM WIB496494452496494.00 - 496.00494496456.00 - 810.0045681011,00011,044259,088,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-04-04At close: 04:00PM WIB480482500496482.00 - 498.00482498456.00 - 810.0045681011,20011,025259,088,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-04-03At close: 04:00PM WIB470470480476470.00 - 480.00470480456.00 - 810.0045681011,50011,263250,730,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-04-02At close: 02:55PM WIB472470468470470.00 - 470.00470470456.00 - 810.0045681011,80011,168245,507,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-04-01At close: 10:55AM WIB474472452470472.00 - 472.00472472456.00 - 810.0045681030011,824246,552,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-29At close: 11:55AM WIB476474452472474.00 - 474.00474474456.00 - 810.0045681020011,824247,596,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-28At close: 11:55AM WIB476474452472474.00 - 474.00474474456.00 - 810.0045681020012,036246,556,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-27At close: 11:55AM WIB47847600476.00 - 476.00476476456.00 - 810.0045681020012,148247,596,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-26At close: 09:55AM WIB48047800478.00 - 478.00478478456.00 - 810.0045681020012,177248,636,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-25At close: 02:55PM WIB48448200480.00 - 482.00480482456.00 - 810.004568103,20012,391249,677,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-22At close: 04:00PM WIB484494474484474.00 - 530.00474530456.00 - 810.004568101,50012,587251,757,000,00000-8N/A4.00 (0.83%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-21At close: 10:01AM WIB4900000.0000 - 0.0000000013,367000-8N/A4.00 (0.83%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-14As of 11:52AM WIB. Market open.478478462478460.00 - 484.00460484460.00 - 815.0046081512,40013,864248,636,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-13At close: 04:00PM WIB478478476478476.00 - 490.00476490462.00 - 815.0046281511,50013,733248,636,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-11At close: 03:49PM WIB482476478480476.00 - 480.00476480462.00 - 815.0046281510,80013,541248,636,000,00000-8N/A4.00 (0.84%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-08At close: 03:49PM WIB482476478480476.00 - 480.00476480462.00 - 900.0046290010,80013,563248,636,000,00000-8N/A4.00 (0.83%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-05At close: 04:11PM WIB470494472488474.00 - 515.00474515466.00 - 900.004669003,20014,189246,556,000,00000-8N/A4.00 (0.85%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-04At close: 11:19AM WIB472468468470468.00 - 470.00468470466.00 - 900.004669008,50014,203244,475,000,00000-8N/A4.00 (0.85%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-03-01At close: 04:00PM WIB486480452470470.00 - 480.00470480466.00 - 900.0046690021,70014,858245,516,000,00000-8N/A4.00 (0.82%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-02-28At close: 10:35AM WIB500498476492466.00 - 500.00466500466.00 - 900.004669001,50025,959255,919,000,00000-8N/A4.00 (0.80%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-02-27At close: 09:51AM WIB492500474498500.00 - 500.00500500472.00 - 900.0047290020026,098260,080,000,00000-8N/A4.00 (0.81%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-02-26At close: 02:24PM WIB492490474492484.00 - 492.00484492472.00 - 900.004729003,70026,205255,919,000,00000-8N/A4.00 (0.81%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk2024-02-23At close: 03:02PM WIB498498478492476.00 - 515.00476515472.00 - 900.004729002,30026,445255,919,000,00000-8N/A4.00 (0.80%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk (LION.JK)2024-02-22At close: 03:40PM WIB480490482498480.00 - 510.00480510472.00 - 900.0047290024,10026,164259,040,000,00000-8N/A4.00 (0.83%)41Jul 11, 20230
LIONPT Lion Metal Works Tbk (LION.JK)2024-02-21At close: 04:00PM WIB500480480482480.00 - 484.00480484472.00 - 900.0047290017,30026,084249,677,000,00000-8N/A4.00 (0.80%)41Jul 11, 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)
LIONPT Lion Metal Works Tbk2024-04-15258,000,000,000258,000,000,0000000000000810456491566109520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-04-12258,000,000,000258,000,000,0000000000000810456494567117520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-04-11258,000,000,000258,000,000,0000000000000810456494567107520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-04-10258,000,000,000258,000,000,0000000000000810456494567107520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-04-05249,680,000,000249,680,000,00000000000008100501570114520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-04-04244,480,000,000244,480,000,00000000000008100502571114520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-04-03244,480,000,000244,480,000,00000000000008100504572115520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-04-02245,520,000,000245,520,000,00000000000008100506573125520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-04-01246,560,000,000246,560,000,00000000000008100506573125520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-29246,560,000,000246,560,000,0000000000000810456508573126520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-28247,600,000,000247,600,000,00000000000008100509574127520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-27246,560,000,000246,560,000,00000000000008100511575128520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-26246,560,000,000246,560,000,00000000000008100512575129520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-25246,560,000,000246,560,000,0000000000000810456512575129520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-22251,760,000,000251,760,000,000000000000081005165771310520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-21254,880,000,000254,880,000,00000000000008104565165771310520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-14248,640,000,000248,640,000,00000000000008150528581148520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-13248,640,000,000248,640,000,00000000000008150532583146520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-11248,640,000,000248,640,000,0000000000000815462532583146520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-08250,720,000,000250,720,000,0000000000000900462534584146520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-05245,520,000,000245,520,000,00000000000009000543588148520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-04245,520,000,000245,520,000,0000000000000900466543588148520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-03-01252,800,000,000252,800,000,0000000000000900466546590157520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-02-28260,080,000,000260,080,000,0000000000000900472550591267520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-02-27255,920,000,000255,920,000,000000000000090005545932611520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk2024-02-26255,920,000,000255,920,000,000000000000090005545932611520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk (LION.JK)2024-02-23259,040,000,000259,040,000,00000000000-422490005585942617520,160,000529,450,000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk (LION.JK)2024-02-22249,680,000,000249,680,000,00000000000-42249004725585942617520,160,000529,450,000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000
LIONPT Lion Metal Works Tbk (LION.JK)2024-02-21260,080,000,000260,080,000,00000000000009004725605952618520,160,0000193,980,00063000000414130N/AJul 11, 202310:1Sep 02, 2015Dec 31, 2022Sep 30, 202311411475,330,000,00092070020,960,000,0004,760,000,000-8199129,140,000,00024878,970,000,0001649496,750,000,000-10,030,000,000


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
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
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
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

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
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:48:554764764764760
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:004904904904901,000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:48:554764764764760
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:004904904904901,000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:29:174924924924920
2024-03-0510:15:00474492474492300
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:26:124984984984980
2024-03-0509:15:00498498498498100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:48:554764764764760
2024-03-0514:30:0000000
2024-03-0514:00:004904904904901,000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:29:174924924924920
2024-03-0510:00:00474492474492300
2024-03-0509:30:0000000
2024-03-0509:26:124984984984980
2024-03-0509:00:00494515494498100
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:19:214704704704700
2024-03-0411:00:00470470470470400
2024-03-0410:30:0000000
2024-03-0410:16:424704704704700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:48:554764764764760
2024-03-0514:00:004904904904901,000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:29:174924924924920
2024-03-0510:00:00474492474492300
2024-03-0509:26:124984984984980
2024-03-0509:00:004945154944980
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:19:214704704704700
2024-03-0411:00:00470470470470400
2024-03-0410:16:424704704704700
2024-03-0410:00:004704704704702,000
2024-03-0409:24:034704704704700
2024-03-0409:00:004684704684700
2024-03-0115:04:204804804804800
2024-03-0115:00:00480480472472500
2024-03-0114:00:00480480470480700
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:06:324804804804800
2024-03-0109:00:0048048048048017,600
2024-02-2915:00:00484486484486600

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
2024-05-0809:55:015205205205200
2024-05-0809:00:005205205205205,800
2024-05-0716:00:035255255255250
2024-05-0716:00:0000000
2024-05-0715:00:005255255255256,000
2024-05-0714:55:015255255255250
2024-05-0713:30:005255255255251,500
2024-05-0712:00:0000000
2024-05-0710:55:015255255255250
2024-05-0710:30:005255255255251,100
2024-05-0709:55:015305305305300
2024-05-0709:00:005305305305300
2024-05-0616:00:035255255255250
2024-05-0615:00:005255255255252,400
2024-05-0614:55:015255255255250
2024-05-0613:30:005255255255252,200
2024-05-0612:00:0000000
2024-05-0610:55:015255255255250
2024-05-0610:30:005255255255252,000
2024-05-0609:55:015205205205200
2024-05-0609:00:005205205205200
2024-05-0316:00:035205205205200
2024-05-0315:00:0052052052052010,500
2024-05-0314:55:015205205205200
2024-05-0313:30:005205205205200
2024-05-0312:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005205205205205,800
2024-05-0709:00:0053053052552510,300
2024-05-0609:00:0052052552052510,100
2024-05-0309:00:0052052052052010,800
2024-05-0209:00:0052052552052511,400
2024-04-3009:00:0050052550052510,800
2024-04-2909:00:0050050050050011,400
2024-04-2609:00:0049450049450010,600
2024-04-2509:00:0049449449449411,200
2024-04-2409:00:0049249449249410,700
2024-04-2309:00:0049449449049413,900
2024-04-2209:00:0046049646049610,800
2024-04-1909:00:0046046046046011,700
2024-04-1809:00:0046046046046011,800
2024-04-1709:00:0046046044846011,400
2024-04-1609:00:004504504484487,300
2024-04-0509:00:0049449649449611,000
2024-04-0409:00:0048249848249611,200
2024-04-0309:00:0047048047048011,500
2024-04-0209:00:0047047047047011,800
2024-04-0109:00:00472472472472300
2024-03-2809:00:00474474474474200
2024-03-2709:00:00476476476476200
2024-03-2609:00:00478478478478200
2024-03-2509:00:004824824804803,200
2024-03-2209:00:004945304744741,400
2024-03-2109:00:0048249048248410,200
2024-03-2009:00:004704904704902,600
2024-03-1909:00:0045847645847011,500
2024-03-1809:00:0045647645647615,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0053053052552510,300
2024-05-0609:00:0052052552052510,100
2024-05-0309:00:0052052052052010,800
2024-05-0209:00:0052052552052511,400
2024-04-3009:00:0050052550052510,800
2024-04-2909:00:0050050050050011,400
2024-04-2609:00:0049450049450010,600
2024-04-2509:00:0049449449449411,200
2024-04-2409:00:0049249449249410,700
2024-04-2309:00:0049449449049413,900
2024-04-2209:00:0046049646049610,800
2024-04-1909:00:0046046046046011,700
2024-04-1809:00:0046046046046011,800
2024-04-1709:00:0046046044846011,400
2024-04-1609:00:004504504484487,300
2024-04-0509:00:0049449649449611,000
2024-04-0409:00:0048249848249611,200
2024-04-0309:00:0047048047048011,500
2024-04-0209:00:0047047047047011,800
2024-04-0109:00:00472472472472300
2024-03-2809:00:00474474474474200
2024-03-2709:00:00476476476476200
2024-03-2609:00:00478478478478200
2024-03-2509:00:004824824804803,200
2024-03-2209:00:004945304744741,400
2024-03-2109:00:0048249048248410,200
2024-03-2009:00:004704904704902,600
2024-03-1909:00:0045847645847011,500
2024-03-1809:00:0045647645647615,700
2024-03-1509:00:004784904564763,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0052052552052510,100
2024-04-2800:00:0050052550052044,400
2024-04-2100:00:0046050046050057,200
2024-04-1400:00:0045046044846042,200
2024-04-0700:00:004964964964960
2024-03-3100:00:0047249847049645,800
2024-03-2400:00:004824824744743,800
2024-03-1700:00:0045653045647441,400
2024-03-1000:00:0047849045647627,400
2024-03-0300:00:0046851546247834,900
2024-02-2500:00:0049050046647229,400
2024-02-1800:00:0051551547649254,700
2024-02-1100:00:0052554047251540,500
2024-02-0400:00:00535535492505105,000
2024-01-2800:00:0053057050053561,000
2024-01-2100:00:0055557052555051,100
2024-01-1400:00:0055559054557068,200
2024-01-0700:00:0057061055555588,400
2023-12-3100:00:0057558556558080,000
2023-12-2400:00:0057559056057524,300
2023-12-1700:00:00600600565575109,300
2023-12-1000:00:0058562055560050,700
2023-12-0300:00:00595635575605120,900
2023-11-2600:00:00575675505595692,000
2023-11-1900:00:0059065059061553,100
2023-11-1200:00:00590680575610156,900
2023-11-0500:00:0062064057560590,500
2023-10-2900:00:00550625505620222,900
2023-10-2200:00:0059564053055093,400
2023-10-1500:00:00570700560560508,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0052052552052511,400
2024-03-3100:00:00472525448525167,400
2024-02-2900:00:00480530456474129,200
2024-01-3100:00:00520550466486228,800
2023-12-3100:00:00575610525525327,800
2023-11-3000:00:00605640555575385,500
2023-10-3100:00:006206805055951,127,600
2023-09-3000:00:006958105305601,198,600
2023-08-3100:00:005657005156501,788,200
2023-07-3100:00:005707705205651,330,800
2023-06-3000:00:00615685560570168,800
2023-05-3100:00:00670765565620466,700
2023-04-3000:00:005508105256701,129,300
2023-03-3100:00:0057064554055026,700
2023-02-2800:00:00650790645740381,500
2023-01-3100:00:008108308008102,600
2022-12-3100:00:008609906007253,654,800
2022-11-3000:00:005108804548452,554,100
2022-10-3100:00:004005503725104,456,900
2022-09-3000:00:00436474374400891,700
2022-08-3100:00:004004763664201,153,900
2022-07-3100:00:00376400356386387,400
2022-06-3000:00:00388430354376367,400
2022-05-3100:00:003124503123764,332,700
2022-04-3000:00:00322342300312264,800
2022-03-3100:00:003243903143227,073,400
2022-02-2800:00:00314390310324461,100
2022-01-3100:00:00326326312314211,900
2021-12-3100:00:00342376310326985,700
2021-11-3000:00:003544103143422,692,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0052052552052511,400
2024-03-3100:00:00472500448500156,600
2024-02-2900:00:00480530456474129,200
2024-01-3100:00:00520550448525525,400
2023-12-3100:00:00575610456474685,800
2023-11-3000:00:00605640466486942,100
2023-10-3100:00:006206805055251,840,900
2023-09-3000:00:006958105055752,711,700
2023-08-3100:00:005658105055954,114,400
2023-07-3100:00:005708105155604,317,600
2023-06-3000:00:006157705156503,287,800
2023-05-3100:00:006707705205651,966,300
2023-04-3000:00:005508105255701,764,800
2023-03-3100:00:005508105256201,720,400
2023-02-2800:00:006508105206702,277,000
2023-01-3100:00:008109005205501,733,700
2022-10-3100:00:0040099037272510,665,800
2022-07-3100:00:003764763564002,433,000
2022-04-3000:00:003224503003764,964,900
2022-01-3100:00:003263903103227,746,400
2021-10-3100:00:003404103103264,314,400
2021-07-3100:00:0038048833034635,633,500
2021-04-3000:00:0035049833438612,315,900
2021-01-3100:00:00350406340350441,600



Dividends Amount

DateTimeAmount
2023-07-1109:00:004
2019-07-0309:00:0010
2018-07-0409:00:0015
2017-06-1409:00:0040
2016-06-3009:00:0040
2014-08-1309:00:00400
2014-08-0709:00:00400

Dividends Yields

YearDistributionTotal AmountYields
2023141.14 %
20191102.86 %
20181154.29 %
201714011.43 %
201614011.43 %
20142800228.57 %

Splits

DateTimeNumeratorDenominatorRatio
2015-09-0209:00:0010110:1

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