for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BNBAPT Bank Bumi Arta Tbk
SUNIPT Sunindo Pratama Tbk
JATIPT Informasi Teknologi Indonesia Tbk
POLAPT Pool Advista Finance Tbk
KPASPT Cottonindo Ariesta Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


LPIN - PT Multi Prima Sejahtera Tbk

Sector : Consumer Cyclical      Industry : Auto Parts

PT Multi Prima Sejahtera Tbk produces, distributes, and sells spark plugs and motor vehicle accessory spare parts in Indonesia and internationally. It offers spark plugs for motorcycle and four-wheeled vehicles under the Champion brand. The company distributes auto lamps, cooking oils, motors, and others. In addition, it trades in machinery, equipment, and other paraphernalia. Further, the company engages in plant farming and plant breeding, as well as professional, scientific, and technical related activities. PT Multi Prima Sejahtera Tbk was founded in 1982 and is headquartered in Tangerang, Indonesia. The company operates as a subsidiary of PT Multipolar Tbk.
Stock CodeCompany Name
INDSPT Indospring Tbk
PRASPT. Prima Alloy Steel Universal Tbk
GJTLPT. Gajah Tunggal Tbk
DRMAPT Dharma Polimetal Tbk
SMSMPT Selamat Sempurna 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
LPINPT Multi Prima Sejahtera Tbk (LPIN.JK)2024-02-1940,002Enterprise Value1128,350,000,000000000
LPINPT Multi Prima Sejahtera Tbk (LPIN.JK)2024-02-1940,001Market Cap2128,350,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
LPINPT Multi Prima Sejahtera Tbk2024-04-15At close: 03:14PM WIB324326322324290.00 - 326.00290326280.00 - 442.0028044228,10066,484132,600,000,0000561N/A15.00 (4.81%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-04-12At close: 03:14PM WIB324326322324290.00 - 326.00290326280.00 - 442.0028044228,10065,690136,744,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-04-11At close: 03:14PM WIB324326322324290.00 - 326.00290326280.00 - 442.0028044228,10064,756136,744,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-04-10At close: 03:14PM WIB324326322324290.00 - 326.00290326280.00 - 442.0028044228,10063,898136,744,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-04-05At close: 03:14PM WIB324326322324290.00 - 326.00290326280.00 - 442.0028044228,10062,329136,744,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-04-04At close: 03:48PM WIB322322322324320.00 - 326.00320326280.00 - 442.002804427,60062,803142,003,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-04-03At close: 04:06PM WIB324326322320318.00 - 326.00318326280.00 - 442.0028044263,60062,131141,126,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-04-02At close: 04:01PM WIB328328324324318.00 - 328.00318328280.00 - 442.0028044221,70062,146142,003,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-04-01At close: 04:00PM WIB320320342326314.00 - 336.00314336280.00 - 442.00280442133,90060,160143,756,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-29At close: 04:11PM WIB330326322320320.00 - 326.00320326280.00 - 442.0028044233,50060,160140,250,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-28At close: 04:11PM WIB330326322320320.00 - 326.00320326280.00 - 442.0028044233,50059,734136,000,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-27At close: 02:43PM WIB32632600324.00 - 330.00324330280.00 - 442.0028044222,30058,936140,250,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-26At close: 03:32PM WIB330330326330326.00 - 330.00326330280.00 - 442.002804429,60059,101138,550,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-25At close: 03:43PM WIB330330326330326.00 - 332.00326332280.00 - 442.0028044216,60060,138140,250,000,0000561N/A15.00 (4.55%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-22At close: 04:03PM WIB332328328330326.00 - 350.00326350280.00 - 442.00280442131,40058,866140,250,000,0000561N/A15.00 (4.52%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-21At close: 04:05PM WIB3300000.0000 - 0.0000000058,56400061N/A15.00 (4.52%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-14As of 11:57AM WIB. Market open.320322324328320.00 - 330.00320330280.00 - 442.002804427,80057,012137,700,000,0000561N/A15.00 (4.69%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-13At close: 04:00PM WIB328328320326320.00 - 328.00320328280.00 - 442.0028044215,90058,025136,000,000,0000561N/A15.00 (4.57%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-11At close: 04:14PM WIB326326326328326.00 - 334.00326334280.00 - 442.0028044231,30056,701139,400,000,0000561N/A15.00 (4.57%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-08At close: 04:14PM WIB326326326328326.00 - 326.00326326280.00 - 442.0028044231,30056,175139,400,000,0000561N/A15.00 (4.60%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-05At close: 04:00PM WIB318318330334280.00 - 336.00280336280.00 - 442.00280442187,50050,460141,100,000,0000561N/A15.00 (4.69%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-04At close: 03:46PM WIB320320316320290.00 - 324.00290324290.00 - 442.0029044249,20049,712135,150,000,0000561N/A15.00 (4.69%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-03-01At close: 03:31PM WIB324326318324316.00 - 326.00316326306.00 - 442.003064426,50050,681136,000,000,0000561N/A15.00 (4.63%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-02-28At close: 04:11PM WIB328326320340320.00 - 326.00320326306.00 - 442.003064427,90052,332136,850,000,0000561N/A15.00 (4.57%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-02-27At close: 03:41PM WIB326326326328324.00 - 330.00324330306.00 - 442.003064421,90052,576139,400,000,0000561N/A15.00 (4.60%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-02-26At close: 04:05PM WIB322324322326324.00 - 326.00324326306.00 - 442.003064425,90053,054138,550,000,0000561N/A15.00 (4.66%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk2024-02-23At close: 03:23PM WIB320324322324318.00 - 324.00318324306.00 - 442.003064428,30054,093136,850,000,0000561N/A15.00 (4.69%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk (LPIN.JK)2024-02-22At close: 04:13PM WIB3223223220320.00 - 326.00320326306.00 - 442.00306442116,40052,366136,000,000,0000561N/A15.00 (4.66%)155Jun 08, 20230
LPINPT Multi Prima Sejahtera Tbk (LPIN.JK)2024-02-21At close: 03:22PM WIB318322322324320.00 - 336.00320336306.00 - 442.0030644227,10052,242136,850,000,0000561N/A15.00 (4.72%)155Jun 08, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
LPINPT Multi Prima Sejahtera Tbk2024-04-15132,600,000,000132,600,000,00000000000004422803273656651425,000,000077,750,000820000001550000N/AJun 08, 2023N/AN/ADec 31, 2023Dec 31, 2023141036137,410,000,000323-23017,180,000,00018,970,000,00061-8135,390,000,00083128,270,0000972921,600,000,00019,830,000,000
LPINPT Multi Prima Sejahtera Tbk2024-04-12132,600,000,000132,600,000,00000000000004422803293666544425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-04-11132,600,000,000132,600,000,00000000000004422803293666444425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-04-10132,600,000,000132,600,000,00000000000004422803293666444425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-04-05136,850,000,000136,850,000,000000000000044203333686361425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-04-04137,700,000,000137,700,000,000000000000044203353696255425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-04-03137,700,000,000137,700,000,000000000000044203353696255425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-04-02139,400,000,000139,400,000,000000000000044203363706043425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-04-01136,000,000,000136,000,000,000000000000044203363706043425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-29136,000,000,000136,000,000,00000000000004422803373706043425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-28140,250,000,000140,250,000,000000000000044203383705939425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-27140,250,000,000140,250,000,000000000000044203393705944425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-26140,250,000,000140,250,000,000000000000044203393716049425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-25140,250,000,000140,250,000,00000000000004422803393716049425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-22141,100,000,000141,100,000,000000000000044203403715933425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-21140,250,000,000140,250,000,00000000000004422803403715933425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-14136,000,000,000136,000,000,000000000000044203443735862425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-13139,400,000,000139,400,000,000000000000044203463745850425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-11139,400,000,000139,400,000,00000000000004422803463745650425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-08138,550,000,000138,550,000,00000000000004422803463745648425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-05136,000,000,000136,000,000,000000000000044203493765034425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-04136,000,000,000136,000,000,00000000000004422903493765034425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-03-01137,700,000,000137,700,000,00000000000004423063503765175425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-02-28139,400,000,000139,400,000,000000000000044230635137752156425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-02-27138,550,000,000138,550,000,0000000000000442035237853168425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk2024-02-26136,850,000,000136,850,000,0000000000000442035237853168425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk (LPIN.JK)2024-02-23136,000,000,000136,000,000,00000000000-1524442035437952156425,000,000427,360,00077,750,0008200000015515500N/AJun 08, 20234:1May 24, 2019Dec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk (LPIN.JK)2024-02-22136,850,000,000136,850,000,00000000000-152444230635437952156425,000,000427,360,00077,750,0008200000015515500N/AJun 08, 20234:1May 24, 2019Dec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000
LPINPT Multi Prima Sejahtera Tbk (LPIN.JK)2024-02-21135,150,000,000135,150,000,000000000000044230635437952157425,000,000077,750,0008200000015515500N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 2023171248148,380,000,000351-27021,250,000,00024,610,000,00061-3720,300,000,00048160,710,0000107232,600,000,000-3,740,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0030230230230255,300
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:003023023023020
2024-05-0815:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0030230230230255,300
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:003023023023020
2024-05-0815:28:003003003003002,000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:00300300300300200
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:13:403023023023020
2024-05-0815:12:00302302302302100
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:00302302302302100
2024-05-0815:30:003023023023020
2024-05-0815:25:003003003003002,000
2024-05-0815:20:00300300300300200
2024-05-0815:15:0000000
2024-05-0815:13:403023023023020
2024-05-0815:10:00302302302302100
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0030230230230220,100
2024-05-0814:50:003023023023025,100
2024-05-0814:45:003023023023021,700
2024-05-0814:40:003023023023029,700
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:16:283023023023020
2024-05-0814:15:00304304302302600
2024-05-0814:10:003063063043043,800
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:00308308308308100
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:00302302302302100
2024-05-0815:15:003003003003002,200
2024-05-0815:13:403023023023020
2024-05-0815:00:00302302302302100
2024-05-0814:45:0030230230230226,900
2024-05-0814:30:003023023023029,700
2024-05-0814:16:283023023023020
2024-05-0814:15:00304304302302600
2024-05-0814:00:003063063043043,800
2024-05-0813:45:00308308308308100
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:57:183063063063060
2024-05-0811:45:00306306306306300
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:02:553083083083080
2024-05-0811:00:00308308308308400
2024-05-0810:45:0000000
2024-05-0810:30:00308308308308700
2024-05-0810:20:263083083083080
2024-05-0810:15:003083083083081,000
2024-05-0810:00:0000000
2024-05-0809:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:00302302302302100
2024-05-0815:13:403023023023020
2024-05-0815:00:003023023003002,300
2024-05-0814:30:0030230230230236,600
2024-05-0814:16:283023023023020
2024-05-0814:00:003063063023024,400
2024-05-0813:30:00308308308308100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:57:183063063063060
2024-05-0811:30:00306306306306300
2024-05-0811:02:553083083083080
2024-05-0811:00:00308308308308400
2024-05-0810:30:00308308308308700
2024-05-0810:20:263083083083080
2024-05-0810:00:003083083083081,000
2024-05-0809:31:503083083083080
2024-05-0809:30:003083083083080
2024-05-0809:00:003143143043109,700
2024-05-0716:00:0000000
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:20:433043043043040
2024-05-0714:00:003063063043043,200
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:13:403023023023020
2024-05-0815:00:003023023003021,700
2024-05-0814:16:283023023023020
2024-05-0814:00:0030630630230241,000
2024-05-0813:00:00308308308308100
2024-05-0812:00:0000000
2024-05-0811:57:183063063063060
2024-05-0811:02:553083083083080
2024-05-0811:00:00308308306306700
2024-05-0810:20:263083083083080
2024-05-0810:00:003083083083081,700
2024-05-0809:31:503083083083080
2024-05-0809:00:003143143043080
2024-05-0716:00:0000000
2024-05-0715:00:0000000
2024-05-0714:20:433043043043040
2024-05-0714:00:003063063043043,200
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:40:003103103103100
2024-05-0710:04:343043043043040
2024-05-0710:00:0030631028231025,400
2024-05-0709:12:233063063063060
2024-05-0709:00:003203203063060
2024-05-0616:00:0000000
2024-05-0615:37:562982982982980
2024-05-0615:00:003063062982989,400
2024-05-0614:55:243063063063060
2024-05-0614:08:283003003003000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:13:403023023023020
2024-05-0815:00:003023023003022,400
2024-05-0814:16:283023023023020
2024-05-0813:30:0030830830230241,100
2024-05-0812:00:0000000
2024-05-0811:57:183063063063060
2024-05-0811:02:553083083083080
2024-05-0810:30:003083083063061,400
2024-05-0810:20:263083083083080
2024-05-0809:31:503083083083080
2024-05-0809:00:0031431430430810,700
2024-05-0716:07:1900000
2024-05-0716:00:0000000
2024-05-0715:00:00302302302302600
2024-05-0714:20:433043043043040
2024-05-0713:30:003063063043043,200
2024-05-0712:00:0000000
2024-05-0710:40:003103103103100
2024-05-0710:30:00300310300310700
2024-05-0710:04:343043043043040
2024-05-0709:12:233063063063060
2024-05-0709:00:0032032028229029,000
2024-05-0616:00:0300000
2024-05-0616:00:0000000
2024-05-0615:37:562982982982980
2024-05-0615:00:003063082983089,600
2024-05-0614:55:243063063063060
2024-05-0614:08:283003003003000
2024-05-0613:30:003043063003063,700
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0031431430030255,300
2024-05-0709:00:0032032028230233,700
2024-05-0609:00:00308316298308136,200
2024-05-0309:00:0030631030230815,800
2024-05-0209:00:0030831230230819,200
2024-04-3009:00:0030231630031278,100
2024-04-2909:00:003103102942983,000
2024-04-2609:00:0032232230030031,500
2024-04-2509:00:0030031029631016,800
2024-04-2409:00:0031431429029628,000
2024-04-2309:00:0030630829630816,400
2024-04-2209:00:0031231829030234,300
2024-04-1909:00:003143203083126,500
2024-04-1809:00:003203203203201,000
2024-04-1709:00:0031833631632227,400
2024-04-1609:00:0031432031031827,000
2024-04-0509:00:0032632629031228,100
2024-04-0409:00:003223263203247,600
2024-04-0309:00:0032632631832263,600
2024-04-0209:00:0032832831832421,700
2024-04-0109:00:00320336314328133,900
2024-03-2809:00:0032632632032033,500
2024-03-2709:00:0032633032433022,300
2024-03-2609:00:003303303263269,600
2024-03-2509:00:0033233232633016,600
2024-03-2209:00:00328350326330131,400
2024-03-2109:00:0032633232433249,300
2024-03-2009:00:00326342322330128,700
2024-03-1909:00:003283283263262,000
2024-03-1809:00:0032633032232225,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0032032028230233,700
2024-05-0609:00:00308316298308136,200
2024-05-0309:00:0030631030230815,800
2024-05-0209:00:0030831230230819,200
2024-04-3009:00:0030231630031278,100
2024-04-2909:00:003103102942983,000
2024-04-2609:00:0032232230030031,500
2024-04-2509:00:0030031029631016,800
2024-04-2409:00:0031431429029628,000
2024-04-2309:00:0030630829630816,400
2024-04-2209:00:0031231829030234,300
2024-04-1909:00:003143203083126,500
2024-04-1809:00:003203203203201,000
2024-04-1709:00:0031833631632227,400
2024-04-1609:00:0031432031031827,000
2024-04-0509:00:0032632629031228,100
2024-04-0409:00:003223263203247,600
2024-04-0309:00:0032632631832263,600
2024-04-0209:00:0032832831832421,700
2024-04-0109:00:00320336314328133,900
2024-03-2809:00:0032632632032033,500
2024-03-2709:00:0032633032433022,300
2024-03-2609:00:003303303263269,600
2024-03-2509:00:0033233232633016,600
2024-03-2209:00:00328350326330131,400
2024-03-2109:00:0032633232433249,300
2024-03-2009:00:00326342322330128,700
2024-03-1909:00:003283283263262,000
2024-03-1809:00:0032633032232225,900
2024-03-1509:00:0032433032032814,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00308320282302225,200
2024-04-2800:00:00310316294308116,100
2024-04-2100:00:00312322290300127,000
2024-04-1400:00:0031433630831261,900
2024-04-0700:00:003123123123120
2024-03-3100:00:00320336290312254,900
2024-03-2400:00:0033233232032082,000
2024-03-1700:00:00326350322330337,300
2024-03-1000:00:0032833432032856,900
2024-03-0300:00:00320396280328466,400
2024-02-2500:00:0032433031632034,900
2024-02-1800:00:00310336310322300,800
2024-02-1100:00:003483483063081,365,300
2024-02-0400:00:0035035434034816,900
2024-01-2800:00:00350356346350122,600
2024-01-2100:00:00364382340354298,000
2024-01-1400:00:00362388360362211,300
2024-01-0700:00:0035837035636095,900
2023-12-3100:00:00362378354358101,000
2023-12-2400:00:0036237435636220,600
2023-12-1700:00:00356364350362137,500
2023-12-1000:00:00360362350362118,300
2023-12-0300:00:00352380350352122,900
2023-11-2600:00:00364388348352219,100
2023-11-1900:00:00370386354360167,100
2023-11-1200:00:0036038835437099,700
2023-11-0500:00:0036838035636082,000
2023-10-2900:00:00364382350374260,000
2023-10-2200:00:00368382360364196,200
2023-10-1500:00:00380382362368336,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00308320282302260,200
2024-03-3100:00:00320336290312524,900
2024-02-2900:00:00326396280320949,100
2024-01-3100:00:003503563063241,783,300
2023-12-3100:00:00362388340348756,900
2023-11-3000:00:00358380348362460,700
2023-10-3100:00:00368388350358663,700
2023-09-3000:00:00376384360368910,300
2023-08-3100:00:003943943603761,419,500
2023-07-3100:00:004164183823882,528,100
2023-06-3000:00:004004383944165,602,000
2023-05-3100:00:00398410380400946,400
2023-04-3000:00:004024203983981,386,800
2023-03-3100:00:0040240840040410,800
2023-02-2800:00:0038038237437827,900
2023-01-3100:00:0038038037838022,600
2022-12-3100:00:003904003743841,918,500
2022-11-3000:00:004204203803902,814,500
2022-10-3100:00:003984283804143,396,300
2022-09-3000:00:004004243644005,973,300
2022-08-3100:00:004324403904005,385,600
2022-07-3100:00:004524564304383,756,700
2022-06-3000:00:004364784024524,912,500
2022-05-3100:00:0050571543243648,698,900
2022-04-3000:00:0046851544650517,178,400
2022-03-3100:00:0044247042846811,722,300
2022-02-2800:00:0043647040844229,034,700
2022-01-3100:00:00780780390436236,027,500
2021-12-3100:00:001,2251,260745780123,218,700
2021-11-3000:00:001,1201,4009751,175161,250,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00308320282302260,200
2024-03-3100:00:00320336290298446,800
2024-02-2900:00:00326396280320949,100
2024-01-3100:00:003503962803123,257,300
2023-12-3100:00:003623962803203,489,300
2023-11-3000:00:003583883063243,000,900
2023-10-3100:00:003683883403481,881,300
2023-09-3000:00:003763883483622,034,700
2023-08-3100:00:003943943503582,993,500
2023-07-3100:00:004164183603684,857,900
2023-06-3000:00:004004383603769,549,600
2023-05-3100:00:003984383803889,076,500
2023-04-3000:00:004024383804167,935,200
2023-03-3100:00:004044423804004,222,300
2023-02-2800:00:003804423743985,601,300
2023-01-3100:00:003804203364043,588,100
2022-10-3100:00:003984283743848,129,300
2022-07-3100:00:0045245636440015,115,600
2022-04-3000:00:0046871540245270,789,800
2022-01-3100:00:00780780390468276,784,500
2021-10-3100:00:003821,400380780421,857,600
2021-07-3100:00:0065567535838248,395,800
2021-04-3000:00:0025879023465551,006,900
2021-01-3100:00:002482802402584,665,200



Dividends Amount

DateTimeAmount
2023-06-0809:00:0015
2022-06-1409:00:0015
2021-08-0309:00:00117

Dividends Yields

YearDistributionTotal AmountYields
20231155.81 %
20221155.81 %
2021111745.35 %

Splits

DateTimeNumeratorDenominatorRatio
2019-05-2409:00:00414:1
2017-05-1809:00:00515:1

Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters