for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CARSPT Industri dan Perdagangan Bintraco Dharma Tbk
HITSPT Humpuss Intermoda Transportasi Tbk.
EDGEPT Indointernet Tbk.
KBRIKertas Basuki Rachmat Indonesia Tbk
MDRNPT Modern Internasional 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


LOPI - PT Logisticsplus International Tbk

Sector : Industrials      Industry : Integrated Freight & Logistics

PT Logisticsplus International Tbk provides transportation management services. It packs and sends good through rail, land, sea, and air transport in Indonesia and internationally. The company also engages in the provision of warehousing and storage services; motorized transportation for general goods, such as transportation by truck, pick-up, open bed, and closed box; and motorized transportation for special goods, including transportation of fuel oil, petroleum, processed products, LPG, LNG and CNG, transportation of dangerous goods, hazardous and toxic waste materials, transportation of heavy equipment, container transportation, live plant transportation, live animal transportation, and motorized vehicle transportation. In addition, it is involved in transportation consulting activities, such as conveying views, suggestions, preparing feasibility studies, planning, supervision, and management, as well as research in the field of land, sea, and air transportation comprising port security management. The company was founded in 2013 and is based in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
IPCCPT Indonesia Kendaraan Terminal Tbk
DEALPT Dewata Freightinternational Tbk
KJENPT Krida Jaringan Nusantara Tbk
TNCAPT Trimuda Nuansa Citra Tbk
LAJUPT Jasa Berdikari Logistics 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
LOPIPT Logisticsplus International Tbk (LOPI.JK)2024-02-1940,001Market Cap167,100,161,711000000
LOPIPT Logisticsplus International Tbk (LOPI.JK)2024-02-1940,002Enterprise Value267,100,161,711000000

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
LOPIPT Logisticsplus International Tbk2024-04-15At close: 04:12PM WIB5352535450.00 - 55.00505540.00 - 93.004093293,400743,09614,575,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-04-12At close: 04:12PM WIB5352535450.00 - 55.00505540.00 - 93.004093293,400743,09614,575,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-04-11At close: 04:12PM WIB5352535450.00 - 55.00505540.00 - 93.004093293,400730,79214,575,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-04-10At close: 04:12PM WIB5352535450.00 - 55.00505540.00 - 93.004093293,400721,53014,575,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-04-05At close: 04:12PM WIB5352535350.00 - 55.00505540.00 - 93.004093293,400706,31714,575,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-04-04At close: 04:00PM WIB5050535048.00 - 55.00485540.00 - 93.004093418,900799,17714,575,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-04-03At close: 03:28PM WIB5048495048.00 - 50.00485040.00 - 93.00409351,600997,22713,750,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-04-02At close: 04:00PM WIB4849505049.00 - 52.00495240.00 - 93.004093634,6001,613,67713,750,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-04-01At close: 04:01PM WIB5252474847.00 - 52.00475240.00 - 93.004093582,3001,617,36213,200,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-29At close: 04:05PM WIB5555545150.00 - 58.00505840.00 - 93.004093867,0001,617,36214,300,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-28At close: 04:05PM WIB5555545150.00 - 58.00505840.00 - 93.004093867,0001,613,80514,300,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-27At close: 04:14PM WIB54550053.00 - 59.00535940.00 - 93.0040931,232,4001,599,30115,125,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-26At close: 04:00PM WIB5050535449.00 - 55.00495540.00 - 93.004093715,4001,602,02514,850,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-25At close: 04:08PM WIB5455495049.00 - 55.00495540.00 - 93.004093284,6001,630,13113,750,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-22At close: 03:36PM WIB5656535452.00 - 56.00525640.00 - 93.0040932,618,2001,612,48714,850,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-21At close: 04:00PM WIB560000.0000 - 0.000000001,576,2460000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-14As of 01:30PM WIB. Market open.5958585957.00 - 60.00576040.00 - 93.004093333,8001,878,36462,700,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-13At close: 04:02PM WIB6059585958.00 - 60.00586040.00 - 93.004093153,1001,878,76264,900,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-11At close: 04:00PM WIB6059596058.00 - 60.00586040.00 - 93.00409347,3001,839,79366,000,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-08At close: 04:00PM WIB6059596058.00 - 60.00586040.00 - 93.00409347,3002,068,23166,000,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-05At close: 04:11PM WIB6059585959.00 - 61.00596140.00 - 93.004093272,1003,493,15364,900,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-04At close: 04:00PM WIB6262596057.00 - 62.00576240.00 - 93.004093394,2003,747,00166,000,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-03-01At close: 04:14PM WIB6059616259.00 - 64.00596440.00 - 93.0040931,352,9004,059,59468,200,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-02-28At close: 04:05PM WIB5858606158.00 - 61.00586140.00 - 93.004093527,9006,303,91567,100,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-02-27At close: 04:01PM WIB5858575754.00 - 58.00545840.00 - 93.004093649,3007,073,19163,800,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-02-26At close: 04:00PM WIB5760575755.00 - 60.00556040.00 - 93.004093478,8007,990,53763,800,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk2024-02-23At close: 04:00PM WIB5757555752.00 - 57.00525740.00 - 93.0040931,325,1008,781,37462,700,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk (LOPI.JK)2024-02-22At close: 04:06PM WIB5253565753.00 - 57.00535740.00 - 93.0040932,342,2009,406,19862,700,000,000000N/AN/A (N/A)00N/A0
LOPIPT Logisticsplus International Tbk (LOPI.JK)2024-02-21At close: 04:12PM WIB484852046.00 - 52.00465240.00 - 93.0040934,703,30010,031,09657,200,000,000000N/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)
LOPIPT Logisticsplus International Tbk2024-04-1514,570,00014,570,0000000000000934056657434532750129,350,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-04-1214,570,00014,570,0000000000000934056657314532750129,350,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-04-1114,570,00014,570,0000000000000934056657224532750129,630,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-04-1014,570,00014,570,0000000000000934056657224532750129,630,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-04-0513,750,00013,750,000000000000093057657998382750129,770,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-04-0413,750,00013,750,000000000000093057669978572750129,770,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-04-0313,750,00013,750,000000000000093058661,610,0008242750129,770,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-04-0213,200,00013,200,000000000000093058661,620,0007692750129,770,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-04-0114,300,00014,300,000000000000093058661,620,0007692750129,770,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-03-2914,300,00014,300,0000000000000934058661,610,0007242750129,770,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-03-2815,120,00015,120,000000000000093058661,600,0006172750129,790,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-03-2714,850,00014,850,000000000000093058661,600,0006212750129,790,00084000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 20232113582,560,000,00002604,340,000,0001,750,000,000045383,220,00004,190,000,00016233-28,790,000,000-26,070,000,000
LOPIPT Logisticsplus International Tbk2024-03-2614,850,00014,850,000000000000093059661,630,0006712750129,790,00084000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-2514,850,00014,850,0000000000000934059661,630,0006712750129,790,00084000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-2215,400,00015,400,000000000000093059671,580,0002312750129,850,00084000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-2161,600,000,00061,600,000,0000000000000934059671,580,0002312750129,850,00084000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-1464,900,000,00064,900,000,000000000000093060671,880,0004711,100,000,0000130,620,00084000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-1366,000,000,00066,000,000,000000000000093060671,850,0004711,100,000,0000130,620,00084000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-1166,000,000,00066,000,000,0000000000000934060672,030,0004711,100,000,0000130,620,00084000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-0866,000,000,00066,000,000,0000000000000934060672,070,0005991,100,000,0000130,620,00084000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-0568,200,000,00068,200,000,000000000000093060673,750,0001,330,0001,100,000,0000146,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-0468,200,000,00068,200,000,0000000000000934060673,750,0001,330,0001,100,000,0000146,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-03-0166,000,000,00066,000,000,0000000000000934061674,060,0001,530,0001,100,000,0000146,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-02-2863,800,000,00063,800,000,0000000000000934061686,300,0001,700,0001,100,000,0000146,480,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-02-2762,700,000,00062,700,000,000000000000093061687,990,0001,810,0001,100,000,0000146,480,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk2024-02-2662,700,000,00062,700,000,000000000000093061687,990,0001,810,0001,100,000,0000146,480,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk (LOPI.JK)2024-02-2362,700,000,00062,700,000,00000000000-422493062689,410,0001,550,0001,100,000,0001,120,000,000146,480,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk (LOPI.JK)2024-02-2257,200,000,00057,200,000,00000000000-4224934062689,410,0001,550,0001,100,000,0001,120,000,000146,480,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000
LOPIPT Logisticsplus International Tbk (LOPI.JK)2024-02-2152,800,000,00052,800,000,00000000000009340626810,030,0001,190,0001,100,000,0000146,480,00082000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20233110074,150,000,00020226002,220,000,000045383,220,00004,190,000,00016333-7,080,000,0000


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
2024-03-0515:35:42595959590
2024-03-0515:35:00595959595,400
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
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
2024-03-0515:48:0000000
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
2024-03-0515:35:42595959590
2024-03-0515:34:00595959595,400
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
2024-03-0515:20:0060606060300
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
2024-03-0515:06:005959595921,700
2024-03-0515:04:005959595916,400
2024-03-0515:02:0000000

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
2024-03-0515:35:42595959590
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0060606060300
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:005959595921,700
2024-03-0515:00:005959595916,400
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
2024-03-0514:33:27595959590
2024-03-0514:30:0059595959500
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0060606060100
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0060606060100
2024-03-0513:55:0000000
2024-03-0513:50:0060606060200
2024-03-0513:45:0059595959200
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:35:42595959590
2024-03-0515:30:0000000
2024-03-0515:15:0060606060300
2024-03-0515:00:005959595938,100
2024-03-0514:45:0000000
2024-03-0514:33:27595959590
2024-03-0514:30:0059595959500
2024-03-0514:15:0060606060100
2024-03-0514:00:0060606060100
2024-03-0513:45:0059605960400
2024-03-0513:34:40606060600
2024-03-0513:30:0060606060100
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
2024-03-0511:58:39595959590
2024-03-0511:45:0059595959100
2024-03-0511:30:0000000
2024-03-0511:23:09616161610
2024-03-0511:15:0061616161100
2024-03-0511:06:59606060600
2024-03-0511:00:0060616060116,400
2024-03-0510:45:00595959591,200
2024-03-0510:30:00595959592,000
2024-03-0510:15:0000000
2024-03-0510:00:33606060600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:35:42595959590
2024-03-0515:30:0000000
2024-03-0515:00:005960596038,400
2024-03-0514:33:27595959590
2024-03-0514:30:0059595959500
2024-03-0514:00:0060606060200
2024-03-0513:34:40606060600
2024-03-0513:30:0060605960500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:39595959590
2024-03-0511:30:0059595959100
2024-03-0511:23:09616161610
2024-03-0511:06:59606060600
2024-03-0511:00:0060616061116,500
2024-03-0510:30:00595959593,200
2024-03-0510:00:33606060600
2024-03-0510:00:006060606036,000
2024-03-0509:30:005960596025,300
2024-03-0509:29:57595959590
2024-03-0509:00:005960595918,200
2024-03-0415:30:00596059604,500
2024-03-0415:05:36606060600
2024-03-0415:00:00606060603,700
2024-03-0414:30:0000000
2024-03-0414:23:12616161610
2024-03-0414:00:0057615761112,600
2024-03-0413:30:01616161610
2024-03-0413:30:0060615858146,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:35:42595959590
2024-03-0515:00:005960596038,400
2024-03-0514:33:27595959590
2024-03-0514:00:0060605959700
2024-03-0513:34:40606060600
2024-03-0513:00:0060605960500
2024-03-0512:00:0000000
2024-03-0511:58:39595959590
2024-03-0511:23:09616161610
2024-03-0511:06:59606060600
2024-03-0511:00:0060615959116,600
2024-03-0510:00:33606060600
2024-03-0510:00:006060595939,200
2024-03-0509:29:57595959590
2024-03-0509:00:00596059600
2024-03-0415:05:36606060600
2024-03-0415:00:00606059608,200
2024-03-0414:23:12616161610
2024-03-0414:00:0057615761112,600
2024-03-0413:30:01616161610
2024-03-0413:00:0060615858146,900
2024-03-0412:00:0000000
2024-03-0411:43:34606060600
2024-03-0411:00:0059605960400
2024-03-0410:29:33595959590
2024-03-0410:18:29595959590
2024-03-0410:00:00606059597,600
2024-03-0409:20:06616161610
2024-03-0409:00:00626260600
2024-03-0115:06:12626262620

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00616161610
2024-05-0815:15:35585858580
2024-05-0815:00:0060615761131,600
2024-05-0814:13:10606060600
2024-05-0813:30:005963586070,600
2024-05-0812:00:0000000
2024-05-0811:56:37585858580
2024-05-0811:48:49616161610
2024-05-0811:03:11575757570
2024-05-0810:30:0058625658458,700
2024-05-0810:18:04585858580
2024-05-0809:30:57585858580
2024-05-0809:00:006161575846,800
2024-05-0716:11:2700000
2024-05-0716:00:0000000
2024-05-0715:06:59616161610
2024-05-0715:00:0060626062126,600
2024-05-0714:21:25606060600
2024-05-0713:34:22575757570
2024-05-0713:30:0062625760221,400
2024-05-0712:00:0000000
2024-05-0711:52:51626262620
2024-05-0710:33:57606060600
2024-05-0710:30:006263586290,400
2024-05-0710:12:08626262620
2024-05-0709:34:29606060600
2024-05-0709:00:0058635862667,100
2024-05-0616:01:0000000
2024-05-0616:00:0000000
2024-05-0615:04:22565656560

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0061635661738,600
2024-05-0709:00:00586357621,255,900
2024-05-0609:00:00565850581,976,500
2024-05-0309:00:00515349531,525,500
2024-05-0209:00:00444943493,390,300
2024-04-3009:00:00424739452,638,400
2024-04-2909:00:0044474143108,000
2024-04-2609:00:0046494244236,800
2024-04-2509:00:004750444534,000
2024-04-2409:00:004848444765,100
2024-04-2309:00:0046484548261,200
2024-04-2209:00:004950474974,500
2024-04-1909:00:005050485029,100
2024-04-1809:00:005051484982,100
2024-04-1709:00:0050554952776,300
2024-04-1609:00:0053534950135,800
2024-04-0509:00:0052555053293,400
2024-04-0409:00:0050554853418,900
2024-04-0309:00:004850485051,600
2024-04-0209:00:0049524950634,600
2024-04-0109:00:0052524748582,300
2024-03-2809:00:0055585052867,000
2024-03-2709:00:00555953551,232,400
2024-03-2609:00:00545454540
2024-03-2509:00:00545454540
2024-03-2209:00:00565651542,618,200
2024-03-2109:00:00565754562,311,600
2024-03-2009:00:005858565684,500
2024-03-1909:00:0057595658236,700
2024-03-1809:00:0057595658309,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0061635661738,600
2024-05-0309:00:00515349531,525,500
2024-04-2309:00:0046484548261,200
2024-04-1809:00:005051484982,100
2024-04-0309:00:004850485051,600
2024-03-1909:00:0057595658236,700
2024-03-1409:00:0058605759422,800
2024-03-0409:00:0062625760394,200
2024-02-2809:00:0058615861517,900
2024-02-2309:00:00575752571,325,100
2024-02-1309:00:00505548521,020,500
2024-01-2909:00:0061645963234,900
2024-01-2409:00:0064666165878,900
2024-01-1909:00:0062656163898,000
2024-01-0909:00:0065656364204,700
2024-01-0409:00:006767636511,538,500
2023-12-2009:00:00686863651,759,200
2023-12-1509:00:0067696668512,900
2023-12-0509:00:006970676915,117,400
2023-11-3009:00:007374707250,945,400
2023-11-2009:00:006970636519,082,800
2023-11-1509:00:007171697036,744,300
2023-11-1009:00:007073667033,852,800
2023-10-3109:00:009093839021,528,300
2023-10-2609:00:008793879014,047,200
2023-10-1609:00:0066806679111,540,700
2023-10-1109:00:009090909018,156,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00565850581,976,500
2024-04-2800:00:00445339537,662,200
2024-04-2100:00:0049504244671,600
2024-04-1400:00:00535548501,023,300
2024-04-0700:00:0000000
2024-03-3100:00:00525547531,980,800
2024-03-2400:00:00545950522,099,400
2024-03-1700:00:00575951545,560,300
2024-03-1000:00:0059605759605,300
2024-03-0300:00:00626257601,464,800
2024-02-2500:00:00606454623,247,000
2024-02-1800:00:004357405710,010,200
2024-02-1100:00:00525543436,055,800
2024-02-0400:00:00616349523,069,100
2024-01-2800:00:00616856611,939,500
2024-01-2100:00:00626659622,260,700
2024-01-1400:00:00636560631,834,300
2024-01-0700:00:00656560631,132,600
2023-12-3100:00:006269596554,528,000
2023-12-2400:00:00666662621,209,900
2023-12-1700:00:006970626617,770,500
2023-12-1000:00:006471626815,482,300
2023-12-0300:00:0070716264118,269,500
2023-11-2600:00:0069766870237,879,300
2023-11-1900:00:0069716069176,276,800
2023-11-1200:00:0070736870204,784,500
2023-11-0500:00:0060745470186,569,100
2023-10-2900:00:009293666665,923,500
2023-10-2200:00:008593829271,450,400
2023-10-1500:00:0066926686279,116,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00444943493,390,300
2024-03-3100:00:00525539456,422,100
2024-02-2900:00:005964505211,082,700
2024-01-3100:00:006268406022,130,400
2023-12-3100:00:006269596360,593,900
2023-11-3000:00:0071736262182,291,300
2023-10-3100:00:0090925472811,920,600
2023-09-3000:00:0090936690408,975,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:00525539499,812,400
2023-12-3100:00:006269405293,807,000
2023-09-3000:00:00909354621,403,187,400



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