for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BBTNPT Bank Tabungan Negara (Persero) Tbk
MYRXHanson International Tbk
RONYPT Aesler Grup Internasional Tbk
REALPT Repower Asia Indonesia Tbk
HYGN PT Ecocare Indo Pasifik 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


LIVE - PT Homeco Victoria Makmur Tbk

Sector : Consumer Cyclical      Industry : Home Improvement Retail

Stock CodeCompany Name
DEPOPT Caturkarda Depo Bangunan Tbk
KLINPT Klinko Karya Imaji 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
LIVEHomeco Victoria Makmur Tbk. (LIVE.JK)2024-02-1940,001Market Cap1835,926,912,548000000
LIVEHomeco Victoria Makmur Tbk. (LIVE.JK)2024-02-1940,002Enterprise Value2835,926,912,548000000

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
LIVEPT Homeco Victoria Makmur Tbk2024-04-15At close: 04:14PM WIB184184177178164.00 - 188.00164188145.00 - 199.0014519957,493,70064,228,102812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-04-12At close: 04:14PM WIB184184177178164.00 - 188.00164188145.00 - 199.0014519957,493,70064,228,102812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-04-11At close: 04:14PM WIB184184177178164.00 - 188.00164188145.00 - 199.0014519957,493,70064,228,102812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-04-10At close: 04:14PM WIB184184177178164.00 - 188.00164188145.00 - 199.0014519957,493,70064,228,102812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-04-05At close: 04:14PM WIB184184183169164.00 - 188.00164188145.00 - 199.0014519957,493,70064,420,514812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-04-04At close: 04:10PM WIB181183190179178.00 - 186.00178186145.00 - 199.0014519924,226,50065,604,429845,114,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-04-03At close: 04:14PM WIB175175190171172.00 - 188.00172188145.00 - 199.0014519947,108,80066,164,903831,335,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-04-02At close: 04:12PM WIB177177181175170.00 - 178.00170178145.00 - 199.0014519924,993,40067,451,512803,777,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-04-01At close: 04:08PM WIB175175180175169.00 - 178.00169178145.00 - 199.0014519927,162,70068,751,151812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-29At close: 04:10PM WIB170171180170165.00 - 177.00165177145.00 - 199.0014519927,634,70068,751,151803,777,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-28At close: 04:10PM WIB170171180170165.00 - 177.00165177145.00 - 199.0014519927,634,70070,121,700803,777,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-27At close: 04:07PM WIB177179169170167.00 - 180.00167180145.00 - 199.0014519927,332,40071,597,193780,812,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-26At close: 04:14PM WIB164165175176165.00 - 177.00165177145.00 - 199.0014519934,134,70074,154,235812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-25At close: 04:14PM WIB168169166168164.00 - 171.00164171145.00 - 199.0014519926,391,50076,900,688753,254,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-22At close: 04:08PM WIB163165166168163.00 - 170.00163170145.00 - 199.0014519926,658,60078,833,307771,626,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-21At close: 04:14PM WIB1780000.0000 - 0.0000000078,547,4040000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-14As of 01:32PM WIB. Market open.151152156159152.00 - 160.00152160145.00 - 199.0014519914,485,60086,820,440721,103,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-13At close: 04:08PM WIB154145150152145.00 - 160.00145160145.00 - 199.0014519935,068,60089,544,221693,545,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-11At close: 04:10PM WIB158158153155153.00 - 163.00153163150.00 - 199.0015019929,603,80089,544,221707,324,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-08At close: 04:10PM WIB158158153155153.00 - 163.00153163150.00 - 199.0015019929,603,80092,874,244707,324,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-05At close: 04:09PM WIB178178162163162.00 - 178.00162178150.00 - 199.0015019954,716,500102,603,353744,068,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-04At close: 04:14PM WIB177177177179173.00 - 182.00173182150.00 - 199.0015019943,788,300106,804,428817,556,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-03-01At close: 04:14PM WIB167168176177167.00 - 181.00167181150.00 - 199.0015019944,990,000111,559,384812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-02-28At close: 04:14PM WIB177177171172172.00 - 180.00172180150.00 - 199.0015019932,270,100125,917,163785,405,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-02-27At close: 04:14PM WIB179180176178174.00 - 183.00174183150.00 - 199.0015019933,306,800135,178,200812,963,000,000000N/AN/A (N/A)00N/A0
LIVEPT Homeco Victoria Makmur Tbk2024-02-26At close: 04:14PM WIB179179180181179.00 - 190.00179190150.00 - 199.0015019971,978,500142,200,388822,149,000,000000N/AN/A (N/A)00N/A0
LIVEHomeco Victoria Makmur Tbk. (LIVE.JK)2024-02-23At close: 04:13PM WIB181181179180177.00 - 186.00177186150.00 - 199.0015019939,577,600155,028,237822,149,000,000000N/AN/A (N/A)00N/A0
LIVEHomeco Victoria Makmur Tbk. (LIVE.JK)2024-02-22At close: 04:13PM WIB170172178182172.00 - 187.00172187150.00 - 199.0015019954,136,100169,441,400831,335,000,000000N/AN/A (N/A)00N/A0
LIVEHomeco Victoria Makmur Tbk. (LIVE.JK)2024-02-21At close: 04:14PM WIB173173170171169.00 - 179.00169179150.00 - 199.0015019941,701,200190,844,033780,812,000,000000N/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)
LIVEPT Homeco Victoria Makmur Tbk2024-04-15812,960,000,000812,960,000,000000000000019914517117164,230,00026,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-04-12812,960,000,000812,960,000,000000000000019914517117164,230,00026,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-04-11812,960,000,000812,960,000,000000000000019914517117164,230,00026,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-04-10812,960,000,000812,960,000,000000000000019914517117164,230,00026,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-04-05831,330,000,000831,330,000,0000000000000199017017065,600,00031,610,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-04-04803,780,000,000803,780,000,0000000000000199017017066,160,00034,960,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-04-03803,780,000,000803,780,000,0000000000000199017017067,450,00035,750,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-04-02812,960,000,000812,960,000,0000000000000199017017068,750,00035,780,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-04-01803,780,000,000803,780,000,0000000000000199017017068,750,00035,780,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-29803,780,000,000803,780,000,000000000000019914516916970,120,00036,720,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-28780,810,000,000780,810,000,0000000000000199016916971,600,00037,500,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-27771,620,000,000771,620,000,0000000000000199016916974,150,00040,460,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-26771,620,000,000771,620,000,0000000000000199017017076,900,00044,940,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-25771,620,000,000771,620,000,000000000000019914517017076,900,00044,940,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-22748,660,000,000748,660,000,0000000000000199017017078,550,00042,460,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-21817,550,000,000817,550,000,000000000000019914517017078,550,00042,460,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-14693,540,000,000693,540,000,0000000000000199017017089,540,00042,150,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-13707,320,000,000707,320,000,0000000000000199017017089,540,00042,150,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-11707,320,000,000707,320,000,000000000000019915017017089,540,00042,150,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-08725,690,000,000725,690,000,000000000000019915017117192,870,00043,150,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-05812,960,000,000812,960,000,00000000000001990173173106,800,00049,360,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-04812,960,000,000812,960,000,0000000000000199150173173106,800,00049,360,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-03-01767,030,000,000767,030,000,0000000000000199150173173111,560,00050,520,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-02-28812,960,000,000812,960,000,0000000000000199150173173125,920,00063,010,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-02-27822,150,000,000822,150,000,00000000000001990172172142,200,000142,200,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEPT Homeco Victoria Makmur Tbk2024-02-26822,150,000,000822,150,000,00000000000001990172172142,200,000142,200,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEHomeco Victoria Makmur Tbk. (LIVE.JK)2024-02-23831,330,000,000831,330,000,00000000000001990170170169,440,000169,440,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEHomeco Victoria Makmur Tbk. (LIVE.JK)2024-02-22780,810,000,000780,810,000,0000000000000199150170170169,440,000169,440,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
LIVEHomeco Victoria Makmur Tbk. (LIVE.JK)2024-02-21794,590,000,000794,590,000,0000000000000199150170170190,840,000190,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:49:0016216316216351,400
2024-03-0515:48:0016216316216251,300
2024-03-0515:47:001621631621630
2024-03-0515:46:00162162162162225,800
2024-03-0515:45:00162162162162420,200
2024-03-0515:44:261621621621620
2024-03-0515:44:00163163162162194,500
2024-03-0515:43:001621631621631,400
2024-03-0515:42:0016216216216222,200
2024-03-0515:41:001631631621621,200
2024-03-0515:40:001621631621624,400
2024-03-0515:39:0016216216216230,600
2024-03-0515:38:0000000
2024-03-0515:37:001631631631630
2024-03-0515:36:00162163162163163,500
2024-03-0515:35:00163163162163246,200
2024-03-0515:34:0000000
2024-03-0515:33:00163163162163140,600
2024-03-0515:32:00163163163163128,700
2024-03-0515:31:0000000

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
2024-03-0515:48:00162163162163102,700
2024-03-0515:46:00162163162163225,800
2024-03-0515:44:261621621621620
2024-03-0515:44:00163163162162614,700
2024-03-0515:42:0016216316216323,600
2024-03-0515:40:001621631621625,600
2024-03-0515:38:0016216216216230,600
2024-03-0515:36:00162163162163163,500
2024-03-0515:34:00163163162163246,200
2024-03-0515:32:00163163162163269,300
2024-03-0515:30:0016316416316461,300
2024-03-0515:28:00163164163163195,100
2024-03-0515:26:00164164163163676,800
2024-03-0515:24:0016316416316416,300
2024-03-0515:22:0016416416316337,900
2024-03-0515:20:001631641631640
2024-03-0515:18:00163164163163100,600
2024-03-0515:16:00164164163163293,600
2024-03-0515:14:0016316316316327,000
2024-03-0515:12:0000000
2024-03-0515:10:00163163163163222,700
2024-03-0515:08:001631641631640
2024-03-0515:06:001631631631636,000
2024-03-0515:04:00163163163163751,800
2024-03-0515:02:0016316316316369,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00162163162162665,500
2024-03-0515:44:261621621621620
2024-03-0515:40:00162163162162223,700
2024-03-0515:35:00163163162162424,900
2024-03-0515:30:00163164162163330,600
2024-03-0515:25:00164164163163870,100
2024-03-0515:20:0016316416316445,600
2024-03-0515:15:00163164163163395,500
2024-03-0515:10:00163163163163130,500
2024-03-0515:05:00163164163164144,400
2024-03-0515:00:00163163163163625,700
2024-03-0514:55:00163164163164285,200
2024-03-0514:50:361631631631630
2024-03-0514:50:00163164163163533,100
2024-03-0514:45:00163164163164190,600
2024-03-0514:40:001651651631632,509,800
2024-03-0514:35:00164165164165166,300
2024-03-0514:30:001651651641641,106,200
2024-03-0514:25:0016516516516559,900
2024-03-0514:20:00165165164164198,700
2024-03-0514:15:0016516516416472,500
2024-03-0514:10:00164165164165612,700
2024-03-0514:05:00164165164165510,700
2024-03-0514:00:0016516516416538,300
2024-03-0513:55:001641651641654,198,900
2024-03-0513:50:0016516516416491,300
2024-03-0513:45:451641641641640
2024-03-0513:45:0016416516416599,700

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00162163162162665,500
2024-03-0515:44:261621621621620
2024-03-0515:30:00163164162162979,200
2024-03-0515:15:001631641631631,311,200
2024-03-0515:00:00163164163163900,600
2024-03-0514:50:361631631631630
2024-03-0514:45:001631641631641,008,900
2024-03-0514:30:001651651631633,782,300
2024-03-0514:15:00165165164165331,100
2024-03-0514:00:001651651641651,161,700
2024-03-0513:45:451641641641640
2024-03-0513:45:001641651641654,389,900
2024-03-0513:30:00164165164164771,300
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
2024-03-0511:57:581641641641640
2024-03-0511:45:00164165164164134,400
2024-03-0511:30:00164165164164926,300
2024-03-0511:15:00165165164164731,300
2024-03-0511:08:051641641641640
2024-03-0511:00:001651661641655,356,300
2024-03-0510:45:001671671651654,298,200
2024-03-0510:30:001671681651678,519,600
2024-03-0510:18:031731731731730
2024-03-0510:15:001721731681697,051,300
2024-03-0510:00:00172173172172635,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:44:261621621621620
2024-03-0515:30:001631641621621,644,700
2024-03-0515:00:001631641631632,211,800
2024-03-0514:50:361631631631630
2024-03-0514:30:001651651631644,791,200
2024-03-0514:00:001651651641651,492,800
2024-03-0513:45:451641641641640
2024-03-0513:30:001641651641655,161,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:581641641641640
2024-03-0511:30:001641651641641,060,700
2024-03-0511:08:051641641641640
2024-03-0511:00:001651661641646,087,600
2024-03-0510:30:0016716816516512,817,800
2024-03-0510:18:031731731731730
2024-03-0510:00:001721731681697,687,100
2024-03-0509:30:571761761761760
2024-03-0509:30:001751761721723,926,700
2024-03-0509:00:001781781741756,365,000
2024-03-0415:30:001741791741785,315,400
2024-03-0415:27:591741741741740
2024-03-0415:00:001731741731741,027,100
2024-03-0414:35:081751751751750
2024-03-0414:30:001761761731741,967,000
2024-03-0414:00:001751761751761,943,700
2024-03-0413:41:291751751751750
2024-03-0413:30:001781781741754,445,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:44:261621621621620
2024-03-0515:00:001631641621623,856,500
2024-03-0514:50:361631631631630
2024-03-0514:00:001651651631646,284,000
2024-03-0513:45:451641641641640
2024-03-0513:00:001641651641655,161,200
2024-03-0512:00:0000000
2024-03-0511:57:581641641641640
2024-03-0511:08:051641641641640
2024-03-0511:00:001651661641647,148,300
2024-03-0510:18:031731731731730
2024-03-0510:00:0017217316516520,504,900
2024-03-0509:30:571761761761760
2024-03-0509:00:0017817817217210,291,700
2024-03-0415:27:591741741741740
2024-03-0415:00:001731791731786,342,500
2024-03-0414:35:081751751751750
2024-03-0414:00:001751761731743,910,700
2024-03-0413:41:291751751751750
2024-03-0413:00:001781781741754,272,700
2024-03-0412:00:0000000
2024-03-0411:57:301781781781780
2024-03-0411:10:431801801801800
2024-03-0411:00:001801811771783,152,400
2024-03-0410:19:381811811811810
2024-03-0410:00:001801811791813,275,800
2024-03-0409:32:171811811811810
2024-03-0409:00:001771821771800
2024-03-0115:06:211721721721720
2024-03-0115:00:001731771721766,161,100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001821821821820
2024-05-0815:15:581821821821820
2024-05-0815:00:001821841821822,022,600
2024-05-0814:20:341811811811810
2024-05-0813:30:001811831811827,311,100
2024-05-0812:00:0000000
2024-05-0811:53:481821821821820
2024-05-0811:46:321821821821820
2024-05-0811:03:431811811811810
2024-05-0810:30:00182182180182721,700
2024-05-0810:17:521811811811810
2024-05-0809:33:441811811811810
2024-05-0809:00:001841851801827,715,900
2024-05-0716:14:1500000
2024-05-0716:00:0000000
2024-05-0715:21:541831831831830
2024-05-0715:00:001851851831851,686,100
2024-05-0714:28:531871871871870
2024-05-0713:32:541851851851850
2024-05-0713:30:0018619018318513,688,200
2024-05-0712:00:0000000
2024-05-0711:49:191861861861860
2024-05-0710:54:091841841841840
2024-05-0710:30:001831871831862,045,800
2024-05-0710:15:231831831831830
2024-05-0709:34:091841841841840
2024-05-0709:00:001861871821847,197,900
2024-05-0616:08:3700000
2024-05-0615:40:501871871871870
2024-05-0615:00:001881881871871,811,800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0018418518018220,689,100
2024-05-0709:00:0018619018218527,674,600
2024-05-0609:00:0018419018318725,543,500
2024-05-0309:00:0018718717818325,838,000
2024-05-0209:00:0017918817318749,131,100
2024-04-3009:00:0017118217117931,510,200
2024-04-2909:00:0018018016817129,971,300
2024-04-2609:00:0018518718018021,360,900
2024-04-2509:00:0018518918218525,797,600
2024-04-2409:00:0019119217918532,666,800
2024-04-2309:00:0018019517419273,809,400
2024-04-2209:00:0017618017218027,694,200
2024-04-1909:00:0018118117417523,144,800
2024-04-1809:00:0017918117218125,623,600
2024-04-1709:00:0017218017217926,602,100
2024-04-1609:00:0017717716917223,555,300
2024-04-0509:00:0018418816417757,493,700
2024-04-0409:00:0018318617818424,167,400
2024-04-0309:00:0017518817218147,108,800
2024-04-0209:00:0017717817017524,993,400
2024-04-0109:00:0017517816917727,162,700
2024-03-2809:00:0017117716517527,634,700
2024-03-2709:00:0017918016717027,332,400
2024-03-2609:00:001681681681680
2024-03-2509:00:001681681681680
2024-03-2209:00:0016517016316826,652,600
2024-03-2109:00:0017818215916385,980,900
2024-03-2009:00:0017818117017849,267,500
2024-03-1909:00:0016818116217880,616,200
2024-03-1809:00:0017017416316732,818,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0018619018218527,674,600
2024-05-0209:00:0017918817318749,131,100
2024-04-2209:00:0017618017218027,694,200
2024-04-1709:00:0017218017217926,602,100
2024-04-0209:00:0017717817017524,993,400
2024-03-2809:00:0017117716517527,634,700
2024-03-1809:00:0017017416316732,818,300
2024-03-1309:00:0014516014515135,068,600
2024-03-0809:00:0015816315315429,603,800
2024-02-2709:00:0018018317417733,306,800
2024-02-2209:00:0017218717218154,136,100
2024-02-1209:00:00158199150174755,036,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0018419018218553,218,100
2024-04-2800:00:00180188168183136,450,600
2024-04-2100:00:00176195172180181,328,900
2024-04-1400:00:0017718116917598,925,800
2024-04-0700:00:0000000
2024-03-3100:00:00175188164177180,926,000
2024-03-2400:00:0016818016517554,967,100
2024-03-1700:00:00170182159168275,335,500
2024-03-1000:00:0014517014517099,642,900
2024-03-0300:00:00177182153154206,078,200
2024-02-2500:00:00179190166177215,458,500
2024-02-1800:00:00174187169179278,143,900
2024-02-1100:00:001581991501721,001,659,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0017918817318749,131,100
2024-03-3100:00:00175195164179522,662,200
2024-02-2900:00:00168182145175681,013,700
2024-01-3100:00:001581991501671,450,272,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0017918817318749,131,100
2024-01-3100:00:001581991451792,653,947,900



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