for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GOLLPT Golden Plantation Tbk
CRSNPT Carsurin Tbk
BBMDPT Bank Mestika Dharma Tbk
DADAPT Diamond Citra Propertindo Tbk
BSSRPT Baramulti Suksessarana 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


LUCY - PT Lima Dua Lima Tiga Tbk

Sector : Consumer Cyclical      Industry : Restaurants

PT Lima Dua Lima Tiga Tbk operates a rooftop bar and restaurant under the Lucy In The Sky name in Jakarta. It operates through Food, Beverage, and Other segments. PT Lima Dua Lima Tiga Tbk was founded in 2011 and is based in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
PTSPPT Pioneerindo Gourmet International Tbk
FASTPT Fast Food Indonesia Tbk
MAPBPT. Map Boga Adiperkasa Tbk
DUCKPT Jaya Bersama Indo Tbk
IBOSPT Indo Boga Sukses 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
LUCYPT Lima Dua Lima Tiga Tbk (LUCY.JK)2024-02-1940,002Enterprise Value1191,016,095,067000000
LUCYPT Lima Dua Lima Tiga Tbk (LUCY.JK)2024-02-1940,001Market Cap2191,016,095,067000000

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
LUCYPT Lima Dua Lima Tiga Tbk2024-04-15At close: 04:09PM WIB137136135136136.00 - 137.00136137109.23 - 194.8410919527,300103,224189,897,000,000000N/A4.63 (3.40%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-04-12At close: 04:09PM WIB137136135136136.00 - 137.00136137109.23 - 194.8410919527,300103,224189,897,000,000000N/A4.63 (3.35%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-04-11At close: 04:09PM WIB137136135136136.00 - 137.00136137109.23 - 194.8410919527,300101,467189,897,000,000000N/A4.63 (3.35%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-04-10At close: 04:09PM WIB137136135136136.00 - 137.00136137109.23 - 194.8410919527,300100,483189,897,000,000000N/A4.63 (3.35%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-04-05At close: 04:09PM WIB137136135136136.00 - 137.00136137109.23 - 194.8410919527,300108,153189,897,000,000000N/A4.63 (3.35%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-04-04At close: 03:17PM WIB140140137138136.00 - 140.00136140109.23 - 194.84109195111,600116,037191,293,000,000000N/A4.63 (3.35%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-04-03At close: 04:00PM WIB138137140140137.00 - 140.00137140109.23 - 194.8410919522,000140,714195,482,000,000000N/A4.63 (3.35%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-04-02At close: 04:02PM WIB138139137138138.00 - 143.00138143109.23 - 194.8410919527,100143,446192,689,000,000000N/A4.63 (3.35%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-04-01At close: 04:00PM WIB140140138138138.00 - 141.00138141109.23 - 194.841091958,300149,034192,689,000,000000N/A4.63 (3.30%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-29At close: 04:00PM WIB143140140140140.00 - 142.00140142109.23 - 194.841091958,600149,034195,482,000,000000N/A4.63 (3.30%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-28At close: 04:00PM WIB143140140140140.00 - 142.00140142109.23 - 194.841091958,600154,573195,482,000,000000N/A4.63 (3.23%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-27At close: 11:51AM WIB14014000139.00 - 143.00139143109.23 - 194.841091954,600154,648199,671,000,000000N/A4.63 (3.21%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-26At close: 03:42PM WIB144144139141139.00 - 146.00139146109.23 - 194.84109195127,600157,098195,482,000,000000N/A4.63 (3.21%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-25At close: 02:13PM WIB144144143144143.00 - 144.00143144109.23 - 194.8410919510,900159,854201,067,000,000000N/A4.63 (3.21%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-22At close: 03:27PM WIB144143144145143.00 - 143.00143143109.23 - 194.841091954,100162,635201,067,000,000000N/A4.63 (3.21%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-21At close: 11:21AM WIB1440000.0000 - 0.00000000163,6510000N/A4.63 (3.21%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-14As of 01:57PM WIB. Market open.150149148149149.00 - 152.00149152109.23 - 194.841091957,500176,158208,049,000,000000N/A4.63 (3.08%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-13At close: 04:12PM WIB146146149150144.00 - 153.00144153109.23 - 194.84109195402,300173,086209,445,000,000000N/A4.63 (3.17%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-11At close: 04:00PM WIB145146144146145.00 - 146.00145146109.23 - 194.84109195700174,867203,860,000,000000N/A4.63 (3.17%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-08At close: 04:00PM WIB145146144146145.00 - 146.00145146109.23 - 194.84109195700176,941203,860,000,000000N/A4.63 (3.19%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-05At close: 02:17PM WIB144142143146140.00 - 146.00140146109.23 - 194.8410919560,200197,829203,860,000,000000N/A4.63 (3.19%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-04At close: 03:48PM WIB145145143146143.00 - 145.00143145109.23 - 194.8410919565,100206,381201,067,000,000000N/A4.63 (3.19%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-03-01At close: 03:47PM WIB145146145146145.00 - 147.00145147109.23 - 194.8410919557,600206,100202,464,000,000100N/A4.63 (3.19%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-02-28At close: 03:41PM WIB145144143144143.00 - 145.00143145109.23 - 194.8410919560,400208,746199,671,000,000100N/A4.63 (3.19%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-02-27At close: 04:00PM WIB146146145147145.00 - 146.00145146109.23 - 194.8410919517,000215,766202,464,000,000100N/A4.63 (3.23%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-02-26At close: 04:00PM WIB148145143146143.00 - 146.00143146109.23 - 194.8410919530,900215,468203,860,000,000100N/A4.63 (3.13%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk2024-02-23At close: 03:27PM WIB143141145148140.00 - 149.00140149109.23 - 194.84109195193,300212,920206,652,000,000100N/A4.63 (3.23%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk (LUCY.JK)2024-02-22At close: 04:04PM WIB146145143144140.00 - 145.00140145109.23 - 194.84109195156,100210,617199,671,000,000100N/A4.63 (3.17%)53May 11, 20230
LUCYPT Lima Dua Lima Tiga Tbk (LUCY.JK)2024-02-21At close: 03:11PM WIB149149147149147.00 - 149.00147149109.23 - 194.8410919523,200215,252203,860,000,000100N/A4.63 (3.10%)53May 11, 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)
LUCYPT Lima Dua Lima Tiga Tbk2024-04-15189,900,000,000189,900,000,0000000000000195109145142103231,400,000,0000171,100,00060000000530000N/AMay 11, 2023N/AN/ADec 31, 2023Dec 31, 20231-10-41100,890,000,00094320-1,940,000,000573,800,000006,100,000,000645,740,000,00010124215,060,000,000-25,780,000,000
LUCYPT Lima Dua Lima Tiga Tbk2024-04-12189,900,000,000189,900,000,0000000000000195109145142101231,400,000,0000169,980,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-04-11189,900,000,000189,900,000,0000000000000195109145142100231,400,000,0000169,980,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-04-10189,900,000,000189,900,000,0000000000000195109145142100231,400,000,0000169,980,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-04-05195,480,000,000195,480,000,00000000000001950146142116171,400,000,0000169,980,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-04-04192,690,000,000192,690,000,00000000000001950146142141171,400,000,0000169,980,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-04-03192,690,000,000192,690,000,00000000000001950146142143161,400,000,0000169,980,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-04-02192,690,000,000192,690,000,00000000000001950147143149171,400,000,0000169,980,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-04-01195,480,000,000195,480,000,00000000000001950147143149171,400,000,0000169,980,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-29195,480,000,000195,480,000,0000000000000195109147143155161,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-28199,670,000,000199,670,000,00000000000001950147143155561,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-27201,070,000,000201,070,000,00000000000001950148143157561,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-26201,070,000,000201,070,000,00000000000001950148143160581,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-25201,070,000,000201,070,000,0000000000000195109148143160581,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-22201,070,000,000201,070,000,00000000000001950148143164651,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-21201,070,000,000201,070,000,0000000000000195109148143164651,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-14209,450,000,000209,450,000,00000000000001950148144173381,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-13203,860,000,000203,860,000,00000000000001950148144175381,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-11203,860,000,000203,860,000,0000000000000195109148144174381,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-08202,460,000,000202,460,000,0000000000000195109148144177571,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-05202,460,000,000202,460,000,000000000000019501471442061001,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-04202,460,000,000202,460,000,00000000001001951091471442061001,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-03-01202,460,000,000202,460,000,00000000001001951091471442061041,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-02-28202,460,000,000202,460,000,00000000001001951091461442091001,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-02-27199,670,000,000199,670,000,000000000010019501461452151041,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk2024-02-26206,650,000,000206,650,000,000000000010019501461452151041,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk (LUCY.JK)2024-02-23199,670,000,000199,670,000,000000000010019501461452111181,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk (LUCY.JK)2024-02-22203,860,000,000203,860,000,00000000001001951091461452111181,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000
LUCYPT Lima Dua Lima Tiga Tbk (LUCY.JK)2024-02-21208,050,000,000208,050,000,00000000001001951091461452151181,400,000,0000414,140,00060000000535300N/AMay 11, 2023N/AN/ADec 31, 2022Jun 30, 20235-30086,630,000,000829503,720,000,0004,250,000,0000-382,780,000,000334,270,000,00076242-15,960,000,0000


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
2024-03-0515:35:0000000
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
2024-03-0514:17:451461461461460
2024-03-0514:15:00146146146146100
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
2024-03-0513:37:121451451451450

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
2024-03-0514:17:451461461461460
2024-03-0514:15:00146146146146100
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:37:121451451451450
2024-03-0513:30:0014414514414524,900
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
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:43:181401401401400
2024-03-0509:30:0014214214014030,200
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:17:451461461461460
2024-03-0514:00:00146146146146100
2024-03-0513:37:121451451451450
2024-03-0513:30:0014414514414524,900
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
2024-03-0510:00:0000000
2024-03-0509:43:181401401401400
2024-03-0509:30:0014214214014030,200
2024-03-0509:13:081421421421420
2024-03-0509:00:001421421421422,500
2024-03-0415:30:0014314414314429,100
2024-03-0415:14:491441441441440
2024-03-0415:00:0014414414414419,400
2024-03-0414:30:00145145145145200
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
2024-03-0411:30:0000000
2024-03-0411:16:471451451451450
2024-03-0411:00:001451451451454,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:17:451461461461460
2024-03-0514:00:00146146146146100
2024-03-0513:37:121451451451450
2024-03-0513:00:0014414514414524,900
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:43:181401401401400
2024-03-0509:13:081421421421420
2024-03-0509:00:001421421401400
2024-03-0415:14:491441441441440
2024-03-0415:00:0014414414314448,500
2024-03-0414:00:00145145145145200
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:16:471451451451450
2024-03-0411:00:001451451451454,800
2024-03-0410:42:571451451451450
2024-03-0410:16:321451451451450
2024-03-0410:00:00145145145145800
2024-03-0409:24:481441441441440
2024-03-0409:00:001451451441440
2024-03-0115:00:001461461451451,100
2024-03-0114:41:331451451451450
2024-03-0114:00:0014714714514551,700
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001291291291290
2024-05-0815:16:031311311311310
2024-05-0815:00:0013313312812923,000
2024-05-0813:41:531341341341340
2024-05-0813:30:001341341341341,100
2024-05-0812:00:0000000
2024-05-0811:37:541341341341340
2024-05-0810:43:421341341341340
2024-05-0810:30:001341381341342,100
2024-05-0809:20:321341341341340
2024-05-0809:00:00135136133134300
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:25:371341341341340
2024-05-0715:00:0012913512513527,200
2024-05-0713:30:011301301301300
2024-05-0713:30:0013013312812813,300
2024-05-0712:00:0000000
2024-05-0711:43:381381381381380
2024-05-0711:01:371301301301300
2024-05-0710:30:001321391301381,300
2024-05-0710:14:511311311311310
2024-05-0709:34:251341341341340
2024-05-0709:00:0013714012813116,500
2024-05-0616:00:0300000
2024-05-0615:27:001321321321320
2024-05-0615:00:00136136132136300
2024-05-0614:59:381311311311310
2024-05-0613:30:001371371301312,800
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0013513812812929,000
2024-05-0709:00:0013714012513559,000
2024-05-0609:00:0013914113013648,700
2024-05-0309:00:0014114113513922,800
2024-05-0209:00:001391431351356,800
2024-04-3009:00:0014014313713922,300
2024-04-2909:00:001401401371384,200
2024-04-2609:00:0013814213714028,000
2024-04-2509:00:0014014013813952,200
2024-04-2409:00:00139139139139200
2024-04-2309:00:0013814413713917,500
2024-04-2209:00:0013113713113765,600
2024-04-1909:00:001301371301373,800
2024-04-1809:00:0012614012613623,900
2024-04-1709:00:00126132126132225,900
2024-04-1609:00:00135137126126361,700
2024-04-0509:00:0013613713613627,300
2024-04-0409:00:00140140136137111,600
2024-04-0309:00:0013714013714022,000
2024-04-0209:00:0013914313813827,100
2024-04-0109:00:001401411381388,300
2024-03-2809:00:001401421401408,600
2024-03-2709:00:001401431391434,600
2024-03-2609:00:001441441441440
2024-03-2509:00:001441441441440
2024-03-2209:00:001431461431444,100
2024-03-2109:00:001471471431446,800
2024-03-2009:00:0014615314414488,500
2024-03-1909:00:0014514514314319,700
2024-03-1809:00:0014614914514519,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0013714012513559,000
2024-05-0609:00:0013914113013648,700
2024-05-0309:00:0014114113513922,800
2024-05-0209:00:001391431351356,800
2024-04-3009:00:0014014313713922,300
2024-04-2909:00:001401401371384,200
2024-04-2609:00:0013814213714028,000
2024-04-2509:00:0014014013813952,200
2024-04-2409:00:00139139139139200
2024-04-2309:00:0013814413713917,500
2024-04-2209:00:0013113713113765,600
2024-04-1909:00:001301371301373,800
2024-04-1809:00:0012614012613623,900
2024-04-1709:00:00126132126132225,900
2024-04-1609:00:00135137126126361,700
2024-04-0509:00:0013613713613627,300
2024-04-0409:00:00140140136137111,600
2024-04-0309:00:0013714013714022,000
2024-04-0209:00:0013914313813827,100
2024-04-0109:00:001401411381388,300
2024-03-2809:00:001401421401408,600
2024-03-2709:00:001401431391434,600
2024-03-2609:00:001441441441440
2024-03-2509:00:001441441441440
2024-03-2209:00:001431461431444,100
2024-03-2109:00:001471471431446,800
2024-03-2009:00:0014615314414488,500
2024-03-1909:00:0014514514314319,700
2024-03-1809:00:0014614914514519,800
2024-03-1509:00:0014814814614613,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0013914113013648,700
2024-04-2800:00:0014014313513956,100
2024-04-2100:00:00131144131140163,500
2024-04-1400:00:00135140126137615,300
2024-04-0700:00:0000000
2024-03-3100:00:00140143136136196,300
2024-03-2400:00:0014414413914013,200
2024-03-1700:00:00146153143144138,900
2024-03-1000:00:00146153144146423,700
2024-03-0300:00:00145147140146162,100
2024-02-2500:00:00145147142145216,100
2024-02-1800:00:00145149140148780,400
2024-02-1100:00:00147148144144238,800
2024-02-0400:00:00147150145148513,100
2024-01-2800:00:00150150134145799,100
2024-01-2100:00:001511631461481,571,700
2024-01-1400:00:00154170150152520,700
2024-01-0700:00:00153161148154726,100
2023-12-3100:00:001421641381532,540,120
2023-12-2400:00:00137145133142480,870
2023-12-1700:00:00137144132137868,452
2023-12-1000:00:00143145133137845,790
2023-12-0300:00:001421531311441,910,170
2023-11-2600:00:00141156138143917,332
2023-11-1900:00:00141150136139465,524
2023-11-1200:00:00130150129141683,806
2023-11-0500:00:001251321161301,873,077
2023-10-2900:00:001371371181241,501,247
2023-10-2200:00:001531541351392,505,162
2023-10-1500:00:00157157152154305,472

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001391431351356,800
2024-03-3100:00:001401441261391,001,600
2024-02-2900:00:00146153139140795,500
2024-01-3100:00:001441501401451,779,000
2023-12-3100:00:001421701341446,069,520
2023-11-3000:00:001511531311424,211,882
2023-10-3100:00:001301561161494,721,916
2023-09-3000:00:001621651281316,404,970
2023-08-3100:00:0011317711316217,352,717
2023-07-3100:00:0012513510912543,425,753
2023-06-3000:00:0015015711512515,551,277
2023-05-3100:00:001741751341507,386,527
2023-04-3000:00:0018919014717419,272,337
2023-03-3100:00:00178181175179107,515
2023-02-2800:00:00168173167169152,838
2023-01-3100:00:00169180166176478,330
2022-12-3100:00:0019419917318914,086,611
2022-11-3000:00:0021823018619448,627,536
2022-10-3100:00:0018721618021656,302,779
2022-09-3000:00:00176192147187136,893,325
2022-08-3100:00:00192203153177295,162,466
2022-07-3100:00:00203260183192306,982,429
2022-06-3000:00:00113209106203347,861,871
2022-05-3100:00:0011211393108295,373,737
2022-04-3000:00:0010412798112309,302,648
2022-03-3100:00:0011413893104253,145,379
2022-02-2800:00:006811261112108,345,202
2022-01-3100:00:007177636840,529,655
2021-12-3100:00:0055815171211,737,504
2021-11-3000:00:0047564455102,432,274

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001391431351356,800
2024-03-3100:00:00140144126138979,300
2024-02-2900:00:00146153139140795,500
2024-01-3100:00:001441531261393,576,100
2023-12-3100:00:001421701341408,644,020
2023-11-3000:00:0015117013114512,060,402
2023-10-3100:00:0013017011614415,003,318
2023-09-3000:00:0016216511614215,338,768
2023-08-3100:00:0011317711314928,479,603
2023-07-3100:00:0012517710913167,183,440
2023-06-3000:00:0015017710916276,329,747
2023-05-3100:00:0017417510912566,363,557
2023-04-3000:00:0018919011512542,210,141
2023-03-3100:00:0017919513415027,744,177
2023-02-2800:00:0016819514717424,712,924
2023-01-3100:00:0016919416217913,324,142
2022-10-3100:00:00187230173189119,016,926
2022-07-3100:00:00203260147187739,038,220
2022-04-3000:00:0010420993203952,538,256
2022-01-3100:00:007113861104402,020,236
2021-10-3100:00:00508144711,219,682,869
2021-07-3100:00:00356233502,056,753,116
2021-04-3000:00:0010811932341,902,427,282



Dividends Amount

DateTimeAmount
2023-05-1109:00:005

Dividends Yields

YearDistributionTotal AmountYields
20231513.43 %

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