for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
NPGFPT Nusa Palapa Gemilang Tbk
EKADPT Ekadharma International Tbk
ALMIPT Alumindo Light Metal Industry Tbk
ROCKPT Rockfields Properti Indonesia Tbk.
DIGIPT Arkadia Digital Media 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


LMPI - PT Langgeng Makmur Industri Tbk

Sector : Consumer Cyclical      Industry : Furnishings, Fixtures & Appliances

PT Langgeng Makmur Industri Tbk manufactures and sells aluminum kitchenware, plastic houseware, pipes, fittings, and profiles in Indonesia. The company offers aluminum kitchenware products comprising pots, woks, kettles, polished rice containers, and basins; and plastic houseware products, such as container and storage, food service products, kitchen and bathroom products, household products, and pails and basins. It also provides nonstick cookware and bakeware products; and PVC and PE pipes, PVC pipe fittings, and PVC profiles, such as rain gutter and waterhose. It exports its products to Asia, the Middle East, Africa, and Europe. The company was formerly known as PT Langgeng Makmur Plastic Industry Ltd. and changed its name to PT Langgeng Makmur Industri Tbk in July 1997. PT Langgeng Makmur Industri Tbk was founded in 1972 and is headquartered in Sidoarjo, Indonesia.
Stock CodeCompany Name
CBMFPT Cahaya Bintang Medan Tbk
TOOLPT Rohartindo Nusantara Luas Tbk
MGLVPT Panca Anugrah Wisesa Tbk
LFLOPT Imago Mulia Persada Tbk
MEJAPT Harta Djaya Karya 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
LMPIPT Langgeng Makmur Industri Tbk (LMPI.JK)2024-02-1940,002Enterprise Value195,809,178,555000000
LMPIPT Langgeng Makmur Industri Tbk (LMPI.JK)2024-02-1940,001Market Cap295,809,178,555000000

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
LMPIPT Langgeng Makmur Industri Tbk2024-04-15At close: 11:55AM WIB910919691.00 - 91.00919191.00 - 194.0091194013,63691,775,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-04-12At close: 11:55AM WIB910919691.00 - 91.00919191.00 - 194.0091194013,63691,775,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-04-11At close: 11:55AM WIB910919691.00 - 91.00919191.00 - 194.0091194013,57591,775,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-04-10At close: 11:55AM WIB910919691.00 - 91.00919191.00 - 194.0091194013,36691,775,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-04-05At close: 11:55AM WIB910919691.00 - 91.00919191.00 - 194.0091194013,30191,775,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-04-04At close: 11:55AM WIB9191889191.00 - 91.00919191.00 - 194.00911942,50013,43291,775,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-04-03At close: 09:55AM WIB9191909191.00 - 91.00919191.00 - 194.009119430,60016,47791,775,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-04-02At close: 04:01PM WIB9791918991.00 - 91.00919191.00 - 194.009119489,00015,47491,775,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-04-01At close: 10:55AM WIB97009197.00 - 97.00979792.00 - 194.0092194015,52997,826,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-29At close: 10:55AM WIB9797959797.00 - 97.00979792.00 - 194.00921942,50015,52997,826,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-28At close: 10:55AM WIB9797959797.00 - 97.00979792.00 - 194.00921942,50016,48997,826,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-27At close: 04:00PM WIB9797000.00 - 0.0000051,20016,34497,826,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-26At close: 04:00PM WIB100970097.00 - 97.00979792.00 - 194.009219422,80018,45197,826,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-25At close: 10:35AM WIB100000100.00 - 100.0010010092.00 - 194.0092194018,775100,852,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-22At close: 10:35AM WIB10000100100.00 - 100.0010010092.00 - 194.0092194019,110100,852,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-21At close: 10:35AM WIB1000000.0000 - 0.0000000020,517000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-14As of 11:37AM WIB. Market open.9595949595.00 - 95.00959592.00 - 194.009219417,90022,16795,809,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-13At close: 04:00PM WIB94959510094.00 - 99.00949992.00 - 194.009219493,60021,15395,809,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-11At close: 04:00PM WIB949594094.00 - 95.00949592.00 - 194.00921949,00022,05394,801,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-08At close: 04:00PM WIB949594094.00 - 95.00949592.00 - 194.00921949,00022,21294,801,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-05At close: 04:00PM WIB9997969796.00 - 98.00969895.00 - 194.009519430,80022,24697,826,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-04At close: 11:37AM WIB98106989999.00 - 106.009910695.00 - 194.009519490022,88999,843,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-03-01At close: 04:06PM WIB98979710097.00 - 98.00979895.00 - 194.00951949,50024,44698,835,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-02-28At close: 09:45AM WIB100100989999.00 - 100.009910095.00 - 194.00951943,20030,23399,843,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-02-27At close: 11:34AM WIB10010099100100.00 - 100.0010010095.00 - 194.00951941,00031,391100,852,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-02-26At close: 02:20PM WIB10310010010195.00 - 102.009510295.00 - 194.00951943,70036,801100,852,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk2024-02-23At close: 03:32PM WIB1021019910399.00 - 103.009910396.00 - 194.009619460,20035,984103,878,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk (LMPI.JK)2024-02-22At close: 04:14PM WIB105105100104100.00 - 105.0010010596.00 - 194.009619434,60035,784102,869,000,00000-14N/AN/A (N/A)00Oct 02, 19970
LMPIPT Langgeng Makmur Industri Tbk (LMPI.JK)2024-02-21At close: 10:59AM WIB103105103105105.00 - 105.0010510596.00 - 194.009619410036,398105,895,000,00000-14N/AN/A (N/A)00Oct 02, 19970

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)
LMPIPT Langgeng Makmur Industri Tbk2024-04-1591,780,000,00091,780,000,00000000000001949110012114241,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2023Dec 31, 2023-5-5-1-15544,960,000,000540-308,270,000,000-27,930,000,000-1406,950,000,0007250,880,000,00014211767,740,000,00037,360,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-04-1291,780,000,00091,780,000,00000000000001949110112214221,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-04-1191,780,000,00091,780,000,00000000000001949110112213221,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-04-1091,780,000,00091,780,000,00000000000001949110112213221,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-04-0591,780,000,00091,780,000,0000000000000194010312313201,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-04-0491,780,000,00091,780,000,0000000000000194010312316171,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-04-0391,780,000,00091,780,000,000000000000019401041241581,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-04-0297,830,000,00097,830,000,000000000000019401041241681,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-04-0197,830,000,00097,830,000,000000000000019401041241681,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-2997,830,000,00097,830,000,00000000000001949210412416121,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-2897,830,000,00097,830,000,0000000000000194010512416141,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-27100,850,000,000100,850,000,0000000000000194010512418141,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-26100,850,000,000100,850,000,0000000000000194010512519141,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-25100,850,000,000100,850,000,00000000000001949210512519141,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-22100,850,000,000100,850,000,0000000000000194010612521181,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-21100,850,000,000100,850,000,00000000000001949210612521181,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-1495,810,000,00095,810,000,000000000000019401071262161,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-1394,800,000,00094,800,000,000000000000019401071262261,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-1194,800,000,00094,800,000,0000000000000194921071262261,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-0894,800,000,00094,800,000,00000000000001949210812622111,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-0598,830,000,00098,830,000,0000000000000194010912723171,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-0498,830,000,00098,830,000,00000000000001949510912723171,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-03-0198,830,000,00098,830,000,00000000000001949511012724171,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-02-28100,850,000,000100,850,000,00000000000001949511012830171,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-02-27100,850,000,000100,850,000,0000000000000194011112837191,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk2024-02-26103,880,000,000103,880,000,0000000000000194011112837191,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk (LMPI.JK)2024-02-23102,870,000,000102,870,000,00000000000-1924194011112836101,010,000,0001,020,000,00082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk (LMPI.JK)2024-02-22105,890,000,000105,890,000,00000000000-19241949611112836101,010,000,0001,020,000,00082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000
LMPIPT Langgeng Makmur Industri Tbk (LMPI.JK)2024-02-21103,880,000,000103,880,000,00000000000001949611212836151,010,000,000082,730,00092000000000000N/AOct 02, 1997N/AN/ADec 31, 2022Sep 30, 2023-51-1-14549,130,000,000544-4021,350,000,000-28,840,000,000-1404,100,000,0004259,260,000,000135119112,740,000,00028,260,000,000


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
2024-03-0514:45:0000000
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
2024-03-0514:05:0000000
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
2024-03-0513:38:24979797970
2024-03-0513:35:0096979697600

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
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:38:24979797970
2024-03-0513:30:0096979697600
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
2024-03-0510:16:05979797970
2024-03-0510:15:00979797979,900
2024-03-0510:00:009898979720,000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:27:06979797970
2024-03-0509:15:00979797970

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:38:24979797970
2024-03-0513:30:0096979697600
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
2024-03-0510:16:05979797970
2024-03-0510:00:009898979729,900
2024-03-0509:30:0000000
2024-03-0509:27:06979797970
2024-03-0509:00:00979797970
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
2024-03-0411:37:22999999990
2024-03-0411:30:0099999999400
2024-03-0411:00:0000000
2024-03-0410:58:131061061061060
2024-03-0410:30:001061061061060

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:38:24979797970
2024-03-0513:00:0096979697600
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:16:05979797970
2024-03-0510:00:009898979729,900
2024-03-0509:27:06979797970
2024-03-0509:00:00979797970
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:37:22999999990
2024-03-0411:00:0099999999400
2024-03-0410:58:131061061061060
2024-03-0410:00:001061061061060
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:08:26989898980
2024-03-0114:00:0097989798800
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:38:53979797970
2024-03-0110:00:00979797970
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:20:51989898980

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
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3015:00:0000000
2024-04-3013:30:0000000
2024-04-3012:00:0000000
2024-04-3010:30:0000000
2024-04-3009:55:01959595950

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00959595950
2024-05-0709:00:00959595950
2024-05-0609:00:00959595950
2024-05-0309:00:00959595950
2024-05-0209:00:00959595950
2024-04-3009:00:00959595951,000
2024-04-2909:00:00959595950
2024-04-2609:00:0095959595100
2024-04-2509:00:00979797970
2024-04-2409:00:00979797970
2024-04-2309:00:0097979797100
2024-04-2209:00:00919191910
2024-04-1909:00:00919191910
2024-04-1809:00:0091919191100
2024-04-1709:00:00919191910
2024-04-1609:00:00919191910
2024-04-0509:00:00919191910
2024-04-0409:00:00919191912,500
2024-04-0309:00:009191919130,600
2024-04-0209:00:009191919189,000
2024-04-0109:00:00979797970
2024-03-2809:00:00979797972,500
2024-03-2709:00:009797979751,200
2024-03-2609:00:009797979722,800
2024-03-2509:00:001001001001000
2024-03-2209:00:001001001001000
2024-03-2109:00:001001001001000
2024-03-2009:00:001001001001000
2024-03-1909:00:001001001001000
2024-03-1809:00:001001001001001,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00959595950
2024-05-0709:00:00959595950
2024-05-0609:00:00959595950
2024-05-0309:00:00959595950
2024-05-0209:00:00959595950
2024-04-2909:00:00959595950
2024-04-2609:00:0095959595100
2024-04-2509:00:00979797970
2024-04-2409:00:00979797970
2024-04-2309:00:0097979797100
2024-04-2209:00:00919191910
2024-04-1909:00:00919191910
2024-04-1809:00:0091919191100
2024-04-1709:00:00919191910
2024-04-1609:00:00919191910
2024-04-0509:00:00919191910
2024-04-0409:00:00919191912,500
2024-04-0309:00:009191919130,600
2024-04-0209:00:009191919189,000
2024-04-0109:00:00979797970
2024-03-2809:00:00979797972,500
2024-03-2709:00:009797979751,200
2024-03-2609:00:009797979722,800
2024-03-2509:00:001001001001000
2024-03-2209:00:001001001001000
2024-03-2109:00:001001001001000
2024-03-2009:00:001001001001000
2024-03-1909:00:001001001001000
2024-03-1809:00:001001001001001,000
2024-03-1509:00:00100100100100600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00959595950
2024-04-2800:00:00959595951,000
2024-04-2100:00:0091979195200
2024-04-1400:00:0091919191100
2024-04-0700:00:00919191910
2024-03-3100:00:0097979191122,100
2024-03-2400:00:00100100979776,500
2024-03-1700:00:001001001001001,000
2024-03-1000:00:009510094100134,700
2024-03-0300:00:00106106929441,000
2024-02-2500:00:00100102959819,900
2024-02-1800:00:0010210599103146,000
2024-02-1100:00:00971089610739,900
2024-02-0400:00:0010411110110412,500
2024-01-2800:00:00112114104109116,500
2024-01-2100:00:0011011410910927,400
2024-01-1400:00:0011511510811312,500
2024-01-0700:00:0011111510811421,500
2023-12-3100:00:00111115105113251,300
2023-12-2400:00:00115116103111246,000
2023-12-1700:00:00115118110115210,300
2023-12-1000:00:00117118113115152,500
2023-12-0300:00:00117121114117171,100
2023-11-2600:00:00116123115118763,800
2023-11-1900:00:00116120116117297,900
2023-11-1200:00:00114122113118573,800
2023-11-0500:00:00120125113116726,500
2023-10-2900:00:00147181120120145,359,300
2023-10-2200:00:001441471421461,069,700
2023-10-1500:00:001401481401461,456,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00959595950
2024-03-3100:00:0097979195123,400
2024-02-2900:00:00971069297262,700
2024-01-3100:00:001121149598259,700
2023-12-3100:00:00111115105112378,300
2023-11-3000:00:00117121103111839,800
2023-10-3100:00:001351411131186,013,300
2023-09-3000:00:00143181135137147,535,500
2023-08-3100:00:001371451371395,427,800
2023-07-3100:00:001351421331375,698,400
2023-06-3000:00:001351411291343,087,700
2023-05-3100:00:001321411301351,357,400
2023-04-3000:00:00138194125132121,517,600
2023-03-3100:00:00126126123125108,100
2023-02-2800:00:00125125115116179,200
2023-01-3100:00:00130131130130187,000
2022-12-3100:00:0011515511212646,200,300
2022-11-3000:00:001281381081162,375,200
2022-10-3100:00:0014517212913687,026,300
2022-09-3000:00:0014716913614112,886,400
2022-08-3100:00:0016319314214357,327,900
2022-07-3100:00:001671671541631,698,300
2022-06-3000:00:001661711561671,140,000
2022-05-3100:00:00172177160169389,100
2022-04-3000:00:00173178161172741,100
2022-03-3100:00:00183244169173131,656,100
2022-02-2800:00:00190240180183139,113,900
2022-01-3100:00:001941981841907,028,400
2021-12-3100:00:00195268189194208,815,800
2021-11-3000:00:0019020818219512,141,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00959595950
2024-03-3100:00:0097979195122,400
2024-02-2900:00:00971069297262,700
2024-01-3100:00:001121149195645,800
2023-12-3100:00:001111159297900,700
2023-11-3000:00:0011712195981,477,800
2023-10-3100:00:001351411031127,231,400
2023-09-3000:00:00143181103111154,388,600
2023-08-3100:00:00137181113118158,976,600
2023-07-3100:00:00135181133137158,661,700
2023-06-3000:00:0013514512913914,213,900
2023-05-3100:00:0013214212913710,143,500
2023-04-3000:00:00138194125134125,962,700
2023-03-3100:00:00125194125135124,741,900
2023-02-2800:00:00125194113132169,946,300
2023-01-3100:00:00130172113125117,883,600
2022-10-3100:00:00145172108126135,601,800
2022-07-3100:00:0016719313614171,912,600
2022-04-3000:00:001731781561672,270,200
2022-01-3100:00:00194244169173277,798,400
2021-10-3100:00:00190268182194291,842,100
2021-07-3100:00:00179248167189309,378,600
2021-04-3000:00:00154254114180596,414,900
2021-01-3100:00:00107190105153168,572,400



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