for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ADMRPT Adaro Minerals Indonesia Tbk
INDOPT Royalindo Investa Wijaya Tbk
PNLFPT Panin Financial Tbk
PSABPT J Resources Asia Pasifik Tbk
AHAPPT Asuransi Harta Aman Pratama 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


LMAX - PT Lupromax Pelumas Indonesia Tbk

Sector : Energy      Industry : Oil & Gas Refining & Marketing

PT Lupromax Pelumas Indonesia Tbk distributes and sells lubricating oil to the retail and automotive sectors in Indonesia. It offers additive products, motor vehicle engine oil, transmission oil, and heavy vehicle engine oil for industrial sector. The company was founded in 2017 and is based in Tangerang, Indonesia.
Stock CodeCompany Name
KOPIPT Mitra Energi Persada Tbk
SUGISugih Energy Tbk
CGASCitra Nusantara Gemilang Tbk.
ESSAPT ESSA Industries Indonesia Tbk.
AKRAPT AKR Corporindo 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
LMAXPT Lupromax Pelumas Indonesia Tbk (LMAX.JK)2024-02-1940,002Enterprise Value113,650,111,321000000
LMAXPT Lupromax Pelumas Indonesia Tbk (LMAX.JK)2024-02-1940,001Market Cap213,650,111,321000000

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
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-15At close: 04:13PM WIB4545434442.00 - 46.00424638.00 - 380.00383801,930,90048,427,92427,950,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-12At close: 04:13PM WIB4545434442.00 - 46.00424638.00 - 380.00383801,930,90048,427,92427,950,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-11At close: 04:13PM WIB4545434442.00 - 46.00424638.00 - 380.00383801,930,90047,719,30727,950,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-10At close: 04:13PM WIB4545434442.00 - 46.00424638.00 - 380.00383801,930,90047,328,91027,950,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-05At close: 04:13PM WIB4545434242.00 - 46.00424638.00 - 380.00383801,930,90047,714,24327,950,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-04At close: 04:10PM WIB4238454538.00 - 46.00384638.00 - 380.00383809,402,20048,598,19432,036,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-03At close: 04:04PM WIB4646424242.00 - 46.00424642.00 - 380.0042380918,30049,214,85127,300,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-02At close: 04:06PM WIB5151464646.00 - 51.00465145.00 - 380.00453802,396,90049,674,28729,900,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-01At close: 04:11PM WIB5656565151.00 - 58.00515845.00 - 380.004538092,851,90048,082,74333,150,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-29At close: 04:09PM WIB5555605452.00 - 57.00525745.00 - 380.004538093,977,40048,082,74336,400,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-28At close: 04:09PM WIB5555605452.00 - 57.00525745.00 - 380.004538093,977,40046,466,43736,400,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-27At close: 04:14PM WIB5050555545.00 - 55.00455545.00 - 380.0045380113,932,00044,504,75035,750,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-26At close: 04:14PM WIB55540050.00 - 54.00505450.00 - 380.005038014,036,40044,506,94432,500,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-25At close: 04:13PM WIB5500055.00 - 55.00555555.00 - 380.0055380045,287,76835,750,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-22At close: 04:13PM WIB6161555556.00 - 61.00566156.00 - 380.0056380105,305,60044,224,46235,750,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-21At close: 04:14PM WIB600000.0000 - 0.0000000043,113,8870000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-14As of 01:33PM WIB. Market open.6767656662.00 - 68.00626862.00 - 380.006238062,939,60037,923,93942,900,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-13At close: 04:11PM WIB6868666864.00 - 70.00647064.00 - 380.006438050,479,40037,074,57143,550,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-11At close: 04:14PM WIB7071676967.00 - 71.00677166.00 - 380.006638030,336,00035,836,07744,200,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-08At close: 04:14PM WIB7071676968.00 - 71.00687166.00 - 380.006638030,336,00035,327,92544,200,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-05At close: 04:11PM WIB7366686966.00 - 73.00667366.00 - 380.006638011,867,90032,355,85644,200,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-04At close: 04:14PM WIB8181757673.00 - 83.00738373.00 - 380.007338070,917,90031,188,55547,450,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-01At close: 04:14PM WIB8485808179.00 - 86.00798679.00 - 380.007938041,333,90030,519,57952,650,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-02-28At close: 04:12PM WIB8779858679.00 - 86.00798679.00 - 380.007938039,847,30027,839,78953,950,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-02-27At close: 04:14PM WIB9696878787.00 - 97.00879787.00 - 380.008738075,935,30026,642,96656,550,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-02-26At close: 04:14PM WIB100100959992.00 - 102.009210292.00 - 380.009238068,377,40025,522,99662,400,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk2024-02-23At close: 04:10PM WIB100100999892.00 - 106.009210692.00 - 380.009238059,955,50024,536,28465,000,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk (LMAX.JK)2024-02-22At close: 04:09PM WIB1001009910099.00 - 101.009910195.00 - 380.009538015,069,40024,340,54765,000,000,000000N/AN/A (N/A)00N/A0
LMAXPT Lupromax Pelumas Indonesia Tbk (LMAX.JK)2024-02-21At close: 04:14PM WIB1041049910095.00 - 108.009510895.00 - 380.009538029,709,50023,861,22265,000,000,000000N/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)
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-1527,950,000,00027,950,000,0000000000000380389817548,430,00035,030,000650,000,0000124,400,00070000000000000N/AN/AN/AN/ADec 31, 2023Jan 31, 2023383445,550,000,0007011302,990,000,0001,200,000,000049716,710,00017,520,000,00067476-8,440,000,000-8,880,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-1227,950,000,00027,950,000,0000000000000380389817547,720,00035,030,000650,000,0000124,400,00070000000000000N/AN/AN/AN/ADec 31, 2023Jan 31, 2023383445,550,000,0007011302,990,000,0001,200,000,000049716,710,00017,520,000,00067476-8,440,000,000-8,880,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-1127,950,000,00027,950,000,0000000000000380389817547,330,00035,030,000650,000,0000124,400,00070000000000000N/AN/AN/AN/ADec 31, 2023Jan 31, 2023383445,550,000,0007011302,990,000,0001,200,000,000049716,710,00017,520,000,00067476-8,440,000,000-8,880,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-1027,950,000,00027,950,000,0000000000000380389817547,330,00035,030,000650,000,0000124,400,00070000000000000N/AN/AN/AN/ADec 31, 2023Jan 31, 2023383445,550,000,0007011302,990,000,0001,200,000,000049716,710,00017,520,000,00067476-8,440,000,000-8,880,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-0527,300,000,00027,300,000,0000000000000380010517748,600,00054,960,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-0429,900,000,00029,900,000,0000000000000380010717849,210,00062,220,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-0329,900,000,00029,900,000,0000000000000380010917949,670,00067,930,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-0233,150,000,00033,150,000,0000000000000380011117948,080,00060,210,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-04-0136,400,000,00036,400,000,0000000000000380011117948,080,00060,210,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-2936,400,000,00036,400,000,00000000000003804511318046,470,00057,670,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-2835,750,000,00035,750,000,0000000000000380011518144,500,00051,330,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-2735,750,000,00035,750,000,0000000000000380011718244,510,00054,360,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-2635,750,000,00035,750,000,0000000000000380011918245,290,00060,970,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-2535,750,000,00035,750,000,00000000000003805511918245,290,00060,970,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-2239,650,000,00039,650,000,0000000000000380012218443,110,00055,670,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-2139,000,000,00039,000,000,00000000000003805712218443,110,00055,670,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-1443,550,000,00043,550,000,0000000000000380013018937,070,00060,280,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-1344,200,000,00044,200,000,0000000000000380013018936,440,00060,280,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-1144,200,000,00044,200,000,00000000000003806613018935,240,00060,280,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-0845,500,000,00045,500,000,00000000000003806613219035,330,00063,240,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-0552,650,000,00052,650,000,0000000000000380013719331,190,00050,450,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-0452,650,000,00052,650,000,00000000000003807913719331,190,00050,450,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-03-0154,600,000,00054,600,000,00000000000003807913919430,520,00050,030,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-02-2856,550,000,00056,550,000,00000000000003807914219527,840,00044,640,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-02-2762,400,000,00062,400,000,0000000000000380014419725,520,00035,950,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk2024-02-2665,000,000,00065,000,000,0000000000000380014419725,520,00035,950,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk (LMAX.JK)2024-02-2365,000,000,00065,000,000,00000000000-5524380014719824,340,00038,240,000650,000,000650,000,00087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk (LMAX.JK)2024-02-2265,000,000,00065,000,000,00000000000-55243809514719824,340,00038,240,000650,000,000650,000,00087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000
LMAXPT Lupromax Pelumas Indonesia Tbk (LMAX.JK)2024-02-2167,600,000,00067,600,000,00000000000003809514819923,860,00041,420,000650,000,000087,080,00070000000000000N/AN/AN/AN/ADec 31, 2022Jan 31, 202378112637,690,000,00010811304,340,000,0002,580,000,000049716,710,00026,650,000,00059232-761,070,000-1,670,000,000


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
2024-03-0515:49:00696968683,500
2024-03-0515:48:0000000
2024-03-0515:47:006969696922,100
2024-03-0515:46:0000000
2024-03-0515:45:00686868680
2024-03-0515:44:00696969690
2024-03-0515:43:01707070700
2024-03-0515:43:00707070707,700
2024-03-0515:42:0000000
2024-03-0515:41:0068706870200
2024-03-0515:40:006868686830,200
2024-03-0515:39:006969686820,000
2024-03-0515:38:007070696916,600
2024-03-0515:37:0000000
2024-03-0515:36:0070707070100
2024-03-0515:35:0000000
2024-03-0515:34:0070707070200
2024-03-0515:33:0000000
2024-03-0515:32:0070707070200
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
2024-03-0515:48:00696968683,500
2024-03-0515:46:006969696922,100
2024-03-0515:44:00696968680
2024-03-0515:43:01707070700
2024-03-0515:42:00707070707,700
2024-03-0515:40:006870687030,400
2024-03-0515:38:007070686836,600
2024-03-0515:36:0070707070100
2024-03-0515:34:0070707070200
2024-03-0515:32:0070707070200
2024-03-0515:30:0069696969200
2024-03-0515:28:00697069700
2024-03-0515:26:006969696911,700
2024-03-0515:24:0069706870109,900
2024-03-0515:22:00696969699,800
2024-03-0515:20:00696969690
2024-03-0515:18:0069696969114,300
2024-03-0515:16:006869686956,100
2024-03-0515:14:006969686915,700
2024-03-0515:12:00696969691,300
2024-03-0515:10:00696968697,400
2024-03-0515:08:00696969693,800
2024-03-0515:06:00696969690
2024-03-0515:04:006868686811,500
2024-03-0515:02:006868686822,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:006869686921,900
2024-03-0515:43:01707070700
2024-03-0515:40:006870686935,600
2024-03-0515:35:007070686836,700
2024-03-0515:30:0069706970600
2024-03-0515:25:0070706870110,800
2024-03-0515:20:006970697016,900
2024-03-0515:15:0068696869185,000
2024-03-0515:10:00696968696,000
2024-03-0515:05:0068696869200
2024-03-0515:00:006969686845,300
2024-03-0514:55:006969686811,123,300
2024-03-0514:51:00686868680
2024-03-0514:50:00686968690
2024-03-0514:45:006969686912,700
2024-03-0514:40:00696969690
2024-03-0514:35:00686968691,133,100
2024-03-0514:30:006868666786,300
2024-03-0514:25:006768676830,800
2024-03-0514:20:006767676730,000
2024-03-0514:15:00686867676,900
2024-03-0514:10:00686868681,300
2024-03-0514:05:00676866681,700
2024-03-0514:00:00666766678,700
2024-03-0513:55:00676766660
2024-03-0513:50:006667666751,400
2024-03-0513:45:00676766660
2024-03-0513:44:43666666660

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:006869686921,900
2024-03-0515:43:01707070700
2024-03-0515:30:006970686972,900
2024-03-0515:15:0068706870312,700
2024-03-0515:00:006969686951,500
2024-03-0514:51:00686868680
2024-03-0514:45:006969686811,136,000
2024-03-0514:30:00686966691,219,400
2024-03-0514:15:006868676867,700
2024-03-0514:00:006668666811,700
2024-03-0513:45:006767666651,400
2024-03-0513:44:43666666660
2024-03-0513:30:0067686666478,500
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
2024-03-0511:59:26676767670
2024-03-0511:55:57666666660
2024-03-0511:45:00666766678,500
2024-03-0511:30:006667666627,700
2024-03-0511:15:006767666623,400
2024-03-0511:08:09666666660
2024-03-0511:00:0066676666225,900
2024-03-0510:45:0066676666719,000
2024-03-0510:30:0067676666486,000
2024-03-0510:17:20676767670
2024-03-0510:15:0067676667312,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:43:01707070700
2024-03-0515:30:006970686994,800
2024-03-0515:00:0069706870364,200
2024-03-0514:51:00686868680
2024-03-0514:30:006869666812,355,400
2024-03-0514:00:006668666879,400
2024-03-0513:44:43666666660
2024-03-0513:30:0067686666529,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:26676767670
2024-03-0511:55:57666666660
2024-03-0511:30:006667666736,200
2024-03-0511:08:09666666660
2024-03-0511:00:0066676666249,300
2024-03-0510:30:00676766661,205,000
2024-03-0510:17:20676767670
2024-03-0510:00:00686866672,360,200
2024-03-0509:30:43686868680
2024-03-0509:30:00686967682,922,100
2024-03-0509:00:00667366683,014,100
2024-03-0415:30:0076767576904,000
2024-03-0415:28:03767676760
2024-03-0415:00:00767675761,186,200
2024-03-0414:35:18767676760
2024-03-0414:30:00757675761,606,100
2024-03-0414:00:00777775764,882,000
2024-03-0413:41:31787878780
2024-03-0413:30:00787977774,869,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:43:01707070700
2024-03-0515:00:0069706869459,000
2024-03-0514:51:00686868680
2024-03-0514:00:00666966681,085,100
2024-03-0513:44:43666666660
2024-03-0513:00:0067686666491,600
2024-03-0512:00:0000000
2024-03-0511:59:26676767670
2024-03-0511:55:57666666660
2024-03-0511:08:09666666660
2024-03-0511:00:0066676667285,500
2024-03-0510:17:20676767670
2024-03-0510:00:00686866663,324,900
2024-03-0509:30:43686868680
2024-03-0509:00:00667366685,936,200
2024-03-0415:28:03767676760
2024-03-0415:00:00767675762,090,200
2024-03-0414:35:18767676760
2024-03-0414:00:00777775766,488,100
2024-03-0413:41:31787878780
2024-03-0413:00:00787977774,869,300
2024-03-0412:00:0000000
2024-03-0411:59:59797979790
2024-03-0411:10:52818181810
2024-03-0411:00:008181757923,486,100
2024-03-0410:21:07818181810
2024-03-0410:00:00818280814,217,600
2024-03-0409:32:30838383830
2024-03-0409:00:00818380820
2024-03-0115:06:53818181810

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00212121210
2024-05-0815:09:02222222220
2024-05-0815:00:00222221211,424,700
2024-05-0814:20:44212121210
2024-05-0813:30:00222221221,020,400
2024-05-0812:00:0000000
2024-05-0811:56:52222222220
2024-05-0811:34:16222222220
2024-05-0811:01:34222222220
2024-05-0810:30:0021222122437,500
2024-05-0810:20:55212121210
2024-05-0809:33:16212121210
2024-05-0809:00:00242421212,272,200
2024-05-0716:11:0900000
2024-05-0716:00:0000000
2024-05-0715:16:20242424240
2024-05-0715:00:0023242323347,500
2024-05-0714:29:03232323230
2024-05-0713:34:56232323230
2024-05-0713:30:0023232323586,900
2024-05-0712:00:0000000
2024-05-0711:55:24232323230
2024-05-0711:51:57232323230
2024-05-0710:53:58232323230
2024-05-0710:30:0024242323612,700
2024-05-0710:17:11242424240
2024-05-0709:33:40232323230
2024-05-0709:00:00252523242,804,800
2024-05-0616:07:3000000
2024-05-0615:38:42252525250

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00242421215,040,200
2024-05-0709:00:00252523234,375,700
2024-05-0609:00:00272725253,846,600
2024-05-0309:00:00282826271,336,300
2024-05-0209:00:00272926273,377,900
2024-04-3009:00:00303027276,873,700
2024-04-2909:00:00333330308,550,100
2024-04-2609:00:00363733336,216,100
2024-04-2509:00:003642363629,911,300
2024-04-2409:00:00404240405,603,200
2024-04-2309:00:004548444462,248,100
2024-04-2209:00:005355484885,600,600
2024-04-1909:00:005356505381,471,700
2024-04-1809:00:0051544953105,619,300
2024-04-1709:00:0049514751136,287,700
2024-04-1609:00:0043473947121,424,800
2024-04-0509:00:00454642431,930,900
2024-04-0409:00:00384638459,296,800
2024-04-0309:00:0046464242918,300
2024-04-0209:00:00515146462,396,900
2024-04-0109:00:005658515192,851,900
2024-03-2809:00:005557525693,977,400
2024-03-2709:00:0050554555113,932,000
2024-03-2609:00:00555555550
2024-03-2509:00:00555555550
2024-03-2209:00:0061615555104,832,900
2024-03-2109:00:006062566162,933,300
2024-03-2009:00:006566596077,790,100
2024-03-1909:00:006467606573,499,800
2024-03-1809:00:006868626459,436,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-3009:00:00303027276,873,700
2024-04-2509:00:003642363629,911,300
2024-04-0509:00:00454642431,930,900
2024-03-2609:00:00555555550
2024-03-2109:00:006062566162,933,300
2024-03-0609:00:0069746874102,922,800
2024-03-0109:00:008586798141,333,900
2024-02-2009:00:001101139910441,662,500
2024-02-1509:00:0012112611511748,521,800
2024-02-0509:00:0017017215315371,899,400
2024-01-3109:00:0017117816617282,000,300
2024-01-2609:00:0017017516916922,008,900
2024-01-1609:00:0015115715015624,137,900
2024-01-1109:00:0015615915215225,857,100
2023-12-2709:00:00141142134136127,300
2023-12-2209:00:00133142133141741,100
2023-12-1209:00:001651661551601,249,700
2023-12-0709:00:00184184181184912,800
2023-11-2709:00:002102122082102,148,600
2023-11-2209:00:002062122062101,381,000
2023-11-1709:00:002042082022061,287,800
2023-11-0709:00:001821871821849,261,900
2023-11-0209:00:00181188180181244,600
2023-10-2309:00:002202282002024,345,600
2023-10-1809:00:0020422620422214,557,600
2023-10-1309:00:0024026224025013,501,000
2023-10-0309:00:0021422821422831,436,600
2023-09-1809:00:0020221819921025,771,000
2023-09-1309:00:0019920619720216,197,000
2023-09-0809:00:0019520819520027,952,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00272725253,846,600
2024-04-2800:00:003333262720,138,000
2024-04-2100:00:0053553333189,579,300
2024-04-1400:00:0043563953444,803,500
2024-04-0700:00:0000000
2024-03-3100:00:0056583843107,394,800
2024-03-2400:00:0055574556207,909,400
2024-03-1700:00:0068685555378,492,700
2024-03-1000:00:0068706268134,798,300
2024-03-0300:00:0081836668282,075,800
2024-02-2500:00:001001027981320,743,400
2024-02-1800:00:0011411792100183,746,300
2024-02-1100:00:00119135112114166,601,900
2024-02-0400:00:00170172125128107,105,800
2024-01-2800:00:00169183166170356,632,200
2024-01-2100:00:00164175157169220,260,800
2024-01-1400:00:00148168148164149,346,500
2024-01-0700:00:00149159136148154,249,100
2023-12-3100:00:00133149122147126,836,900
2023-12-2400:00:00141142132133513,100
2023-12-1700:00:001601601321411,974,000
2023-12-1000:00:001671681551599,269,900
2023-12-0300:00:0018018416616614,189,600
2023-11-2600:00:0021022018018015,130,700
2023-11-1900:00:0020621418820816,329,500
2023-11-1200:00:0019520818620653,868,500
2023-11-0500:00:0017719317619343,123,000
2023-10-2900:00:0018521217318020,148,300
2023-10-2200:00:00220228168185107,016,800
2023-10-1500:00:0023225620422271,088,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00272926273,377,900
2024-03-3100:00:0056582727757,201,400
2024-02-2900:00:00858645561,044,610,100
2024-01-3100:00:001731837984918,654,700
2023-12-3100:00:00133180122172825,534,300
2023-11-3000:00:0020020013213327,474,000
2023-10-3100:00:00187220173200133,596,500
2023-09-3000:00:00220290168187459,001,800
2023-08-3100:00:00296296192214465,890,800
2023-07-3100:00:00200380180298577,468,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00272926273,377,900
2024-01-3100:00:0017318327272,720,466,200
2023-10-3100:00:00187220122172986,604,800
2023-07-3100:00:002003801681871,502,361,400



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