for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BABYPT Multitrend Indo Tbk
ASLCPT Autopedia Sukses Lestari Tbk
DSSAPT Dian Swastatika Sentosa Tbk
ENAKPT Champ Resto Indonesia Tbk
PPREPT PP Presisi 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


MDKI - PT Emdeki Utama Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT Emdeki Utama Tbk produces and sells calcium carbide in Indonesia. The company also produces air conditioners and refrigerators. It exports calcium carbide to Japan, the United States, India, and internationally. The company was founded in 1981 and is headquartered in Gresik, Indonesia. PT Emdeki Utama Tbk is a subsidiary of PT Emde Industri Investama.
Stock CodeCompany Name
FPNIPT Lotte Chemical Titan Tbk
TPIAPT. Chandra Asri Petrochemical Tbk
CHEMPT Chemstar Indonesia Tbk
ADMGPT. Polychem Indonesia Tbk
POLYPT Asia Pacific Fibers 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
MDKIPT Emdeki Utama Tbk (MDKI.JK)2024-02-1940,002Enterprise Value1470,607,900,372000000
MDKIPT Emdeki Utama Tbk (MDKI.JK)2024-02-1940,001Market Cap2470,607,900,372000000

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
MDKIPT Emdeki Utama Tbk2024-04-15At close: 04:04PM WIB199199199200198.00 - 200.00198200186.00 - 228.00186228246,900438,837503,500,000,00001315N/A10.00 (5.03%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-04-12At close: 04:04PM WIB199199199200198.00 - 200.00198200185.00 - 228.00185228246,900436,666503,500,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-04-11At close: 04:04PM WIB199199199200198.00 - 200.00198200185.00 - 228.00185228246,900445,676503,500,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-04-10At close: 04:04PM WIB199199199200198.00 - 200.00198200185.00 - 228.00185228246,900470,889503,500,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-04-05At close: 04:04PM WIB199199199200198.00 - 200.00198200185.00 - 228.00185228246,900466,100503,500,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-04-04At close: 04:03PM WIB199199199199198.00 - 199.00198199185.00 - 228.00185228375,300470,922503,500,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-04-03At close: 03:47PM WIB200200198199197.00 - 200.00197200185.00 - 228.00185228605,300467,358503,500,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-04-02At close: 04:00PM WIB202202200200197.00 - 202.00197202185.00 - 228.001852281,039,900459,327506,030,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-04-01At close: 03:40PM WIB202202199202199.00 - 202.00199202185.00 - 228.00185228431,200465,727511,090,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-29At close: 04:00PM WIB202202202202200.00 - 202.00200202185.00 - 228.00185228439,300465,727511,090,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-28At close: 04:00PM WIB202202202202200.00 - 202.00200202185.00 - 228.00185228439,300469,856511,090,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-27At close: 04:02PM WIB20420400200.00 - 204.00200204185.00 - 228.00185228177,300496,863511,090,000,00001315N/A10.00 (4.90%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-26At close: 04:00PM WIB20220400202.00 - 204.00202204185.00 - 228.00185228238,000512,572516,151,000,00001315N/A10.00 (4.90%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-25At close: 04:00PM WIB20420400202.00 - 204.00202204185.00 - 228.00185228129,600521,564511,090,000,00001315N/A10.00 (4.90%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-22At close: 04:01PM WIB202202202204202.00 - 204.00202204185.00 - 228.0018522887,100529,337516,151,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-21At close: 04:03PM WIB2020000.0000 - 0.00000000527,43000015N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-14As of 01:30PM WIB. Market open.199200199200199.00 - 202.00199202184.00 - 228.0018422847,800525,550503,500,000,00001315N/A10.00 (5.03%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-13At close: 04:00PM WIB202202199200199.00 - 202.00199202184.00 - 228.00184228818,500522,410503,500,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-11At close: 03:36PM WIB2022022000200.00 - 202.00200202184.00 - 228.00184228402,800533,063511,090,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-08At close: 03:36PM WIB2022022000200.00 - 202.00200202184.00 - 228.00184228402,800550,808511,090,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-05At close: 04:02PM WIB202200200202200.00 - 202.00200202184.00 - 228.00184228261,500550,824506,030,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-04At close: 04:00PM WIB2022000202200.00 - 202.00200202184.00 - 228.00184228207,800560,001511,090,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-03-01At close: 03:11PM WIB202202200202200.00 - 202.00200202184.00 - 228.00184228286,500564,617511,090,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-02-28At close: 04:00PM WIB202200200202199.00 - 204.00199204184.00 - 228.00184228579,000573,938506,030,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-02-27At close: 04:06PM WIB204200200202200.00 - 202.00200202184.00 - 228.00184228195,000573,540511,090,000,00001315N/A10.00 (4.90%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-02-26At close: 04:12PM WIB202200202204199.00 - 204.00199204184.00 - 228.001842281,056,200558,935516,151,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk2024-02-23At close: 04:00PM WIB200200200202198.00 - 202.00198202184.00 - 228.001842282,088,300526,506511,090,000,00001315N/A10.00 (5.00%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk (MDKI.JK)2024-02-22At close: 04:00PM WIB2022000202200.00 - 202.00200202184.00 - 228.00184228144,900531,432506,030,000,00001315N/A10.00 (4.95%)105Jun 14, 20230
MDKIPT Emdeki Utama Tbk (MDKI.JK)2024-02-21At close: 04:00PM WIB200202200202200.00 - 202.00200202184.00 - 228.00184228162,700534,371511,090,000,00001315N/A10.00 (5.00%)105Jun 14, 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)
MDKIPT Emdeki Utama Tbk2024-04-15503,500,000,000503,500,000,00000000000002281862012024375402,530,000,0000412,470,000860000001050050N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2023Dec 31, 2023101135470,700,000,000187-12074,230,000,00047,790,000,00015-27221,820,000,0009021,050,000,0002638465,730,000,00027,240,000,000
MDKIPT Emdeki Utama Tbk2024-04-12503,500,000,000503,500,000,00000000000002281852012024464742,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-04-11503,500,000,000503,500,000,00000000000002281852012024714742,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-04-10503,500,000,000503,500,000,00000000000002281852012024714742,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-04-05503,500,000,000503,500,000,0000000000052722802022024713692,530,000,0002,560,000,000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-04-04506,030,000,000506,030,000,0000000000052722802022024673472,530,000,0002,560,000,000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-04-03506,030,000,000506,030,000,0000000000062822802022024593062,530,000,0002,560,000,000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-04-02511,090,000,000511,090,000,000000000000022802022024662862,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-04-01511,090,000,000511,090,000,000000000000022802022024662862,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-29511,090,000,000511,090,000,00000000000002281852022024702542,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-28511,090,000,000511,090,000,000000000000022802022024972822,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-27516,150,000,000516,150,000,000000000000022802022025133222,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-26516,150,000,000516,150,000,000000000000022802022025223772,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-25516,150,000,000516,150,000,00000000000002281852022025223772,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-22511,090,000,000511,090,000,000000000000022802022015273782,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-21511,090,000,000511,090,000,00000000000002281852022015273782,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-14503,500,000,000503,500,000,000000000000022802022015223812,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-13511,090,000,000511,090,000,000000000000022802022015283812,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-11511,090,000,000511,090,000,00000000000002281842022015483812,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-08511,090,000,000511,090,000,00000000000002281842022015515502,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-05511,090,000,000511,090,000,000000000000022802012015605272,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-04511,090,000,000511,090,000,00000000000002281842012015605272,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-03-01511,090,000,000511,090,000,00000000000002281842012015655502,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-02-28511,090,000,000511,090,000,00000000000002281842012015747532,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-02-27516,150,000,000516,150,000,000000000000022802012015596482,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk2024-02-26511,090,000,000511,090,000,000000000000022802012015596482,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk (MDKI.JK)2024-02-23506,030,000,000506,030,000,000000000000022802012015314942,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk (MDKI.JK)2024-02-22511,090,000,000511,090,000,00000000000002281842012015314942,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000
MDKIPT Emdeki Utama Tbk (MDKI.JK)2024-02-21506,030,000,000506,030,000,00000000000002281842012015344952,530,000,0000422,230,0008600000010510550N/AJun 14, 2023140:100Dec 11, 2018Dec 31, 2022Sep 30, 2023111146487,110,000,0001932087,510,000,00052,420,000,0001530224,350,000,0008917,230,000,0002737083,520,000,00063,790,000,000


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
2024-03-0515:31:312022022022020
2024-03-0515:31:00202202202202200

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
2024-03-0515:31:312022022022020
2024-03-0515:30:00202202202202200
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
2024-03-0515:14:002002002002001,000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0020020020020049,200
2024-03-0515:02:002002002002001,600

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
2024-03-0515:31:312022022022020
2024-03-0515:30:00202202202202200
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:002002002002001,000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0020020020020050,800
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
2024-03-0514:17:522022022022020
2024-03-0514:15:002022022022021,200
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
2024-03-0513:42:112002002002000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:31:312022022022020
2024-03-0515:30:00202202202202200
2024-03-0515:15:002002002002001,000
2024-03-0515:00:0020020020020050,800
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:17:522022022022020
2024-03-0514:15:002022022022021,200
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:42:112002002002000
2024-03-0513:30:002002002002005,000
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
2024-03-0511:45:412022022022020
2024-03-0511:45:00200202200202200
2024-03-0511:30:002002002002001,000
2024-03-0511:15:0000000
2024-03-0511:01:042002002002000
2024-03-0511:00:00200200200200200
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:002022022022022,400
2024-03-0510:11:292022022022020
2024-03-0510:00:0020220220020217,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:312022022022020
2024-03-0515:30:00202202202202200
2024-03-0515:00:0020020020020051,800
2024-03-0514:30:0000000
2024-03-0514:17:522022022022020
2024-03-0514:00:002022022022021,200
2024-03-0513:42:112002002002000
2024-03-0513:30:002002002002005,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:45:412022022022020
2024-03-0511:30:002002022002021,200
2024-03-0511:01:042002002002000
2024-03-0511:00:00200200200200200
2024-03-0510:30:0000000
2024-03-0510:11:292022022022020
2024-03-0510:00:0020220220020219,900
2024-03-0509:30:002022022022021,000
2024-03-0509:25:542002002002000
2024-03-0509:00:00200200200200500
2024-03-0415:30:0000000
2024-03-0415:15:062022022022020
2024-03-0415:00:002002022002023,200
2024-03-0414:30:00200200200200100
2024-03-0414:28:232002002002000
2024-03-0414:00:00200200200200200
2024-03-0413:39:162022022022020
2024-03-0413:30:0020020220020014,100
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:312022022022020
2024-03-0515:00:0020020220020252,000
2024-03-0514:17:522022022022020
2024-03-0514:00:002022022022021,200
2024-03-0513:42:112002002002000
2024-03-0513:00:002002002002005,000
2024-03-0512:00:0000000
2024-03-0511:45:412022022022020
2024-03-0511:01:042002002002000
2024-03-0511:00:002002022002021,400
2024-03-0510:11:292022022022020
2024-03-0510:00:0020220220020219,900
2024-03-0509:25:542002002002000
2024-03-0509:00:002002022002020
2024-03-0415:15:062022022022020
2024-03-0415:00:002002022002023,200
2024-03-0414:28:232002002002000
2024-03-0414:00:00200200200200300
2024-03-0413:39:162022022022020
2024-03-0413:00:0020020220020014,100
2024-03-0412:00:0000000
2024-03-0411:19:192022022022020
2024-03-0411:06:062002002002000
2024-03-0411:00:002022022002025,100
2024-03-0410:11:362002002002000
2024-03-0410:00:002002022002020
2024-03-0409:09:232022022022020
2024-03-0409:00:002002022002020
2024-03-0115:00:00200202200202101,500
2024-03-0114:46:252002002002000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001861861861860
2024-05-0815:14:501881881881880
2024-05-0815:00:00187188185186122,600
2024-05-0814:19:381891891891890
2024-05-0813:30:00186189185187156,900
2024-05-0812:00:0000000
2024-05-0811:57:281861861861860
2024-05-0811:29:261871871871870
2024-05-0810:59:431861861861860
2024-05-0810:30:0018718818618621,800
2024-05-0810:19:271871871871870
2024-05-0809:34:231861861861860
2024-05-0809:00:0018718718518513,900
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:26:441871871871870
2024-05-0715:00:0018618718618761,800
2024-05-0714:29:361871871871870
2024-05-0713:32:161861861861860
2024-05-0713:30:00187187186186100,100
2024-05-0712:00:0000000
2024-05-0711:33:201871871871870
2024-05-0710:30:0018718718718715,500
2024-05-0710:27:031871871871870
2024-05-0710:13:331871871871870
2024-05-0709:31:231871871871870
2024-05-0709:00:00186187186187102,600
2024-05-0616:03:1900000
2024-05-0615:40:021861861861860
2024-05-0615:00:00187187185187535,300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00187189185186317,600
2024-05-0709:00:00186187186187270,500
2024-05-0609:00:001881881851871,053,200
2024-05-0309:00:001911921851881,830,900
2024-05-0209:00:001941941851911,891,400
2024-04-3009:00:00195195192194861,700
2024-04-2909:00:00195196191195853,300
2024-04-2609:00:00198198191194616,100
2024-04-2509:00:0019819919819877,000
2024-04-2409:00:00196202196198595,000
2024-04-2309:00:00195196193196121,300
2024-04-2209:00:00195195194195303,600
2024-04-1909:00:001961971901941,538,500
2024-04-1809:00:00197197195196497,200
2024-04-1709:00:00196198195197852,100
2024-04-1609:00:001981991961961,947,500
2024-04-0509:00:00199200198199246,900
2024-04-0409:00:00199199198199374,700
2024-04-0309:00:00200200197199605,300
2024-04-0209:00:002022021972001,039,900
2024-04-0109:00:00202202199202431,200
2024-03-2809:00:00202202200202439,300
2024-03-2709:00:00204204200202177,300
2024-03-2609:00:00204204202204238,000
2024-03-2509:00:00204204202202129,600
2024-03-2209:00:0020220420220486,300
2024-03-2109:00:00202202200202338,100
2024-03-2009:00:00204204200202204,000
2024-03-1909:00:00200204199204388,100
2024-03-1809:00:00200204199202627,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00186187186187270,500
2024-05-0609:00:001881881851871,053,200
2024-05-0209:00:001941941851911,891,400
2024-04-3009:00:00195195192194861,700
2024-04-2909:00:00195196191195853,300
2024-04-2609:00:00198198191194616,100
2024-04-2509:00:0019819919819877,000
2024-04-2409:00:00196202196198595,000
2024-04-2309:00:00195196193196121,300
2024-04-2209:00:00195195194195303,600
2024-04-1909:00:001961971901941,538,500
2024-04-1809:00:00197197195196497,200
2024-04-1709:00:00196198195197852,100
2024-04-1609:00:001981991961961,947,500
2024-04-0509:00:00199200198199246,900
2024-04-0409:00:00199199198199374,700
2024-04-0309:00:00200200197199605,300
2024-04-0209:00:002022021972001,039,900
2024-04-0109:00:00202202199202431,200
2024-03-2809:00:00202202200202439,300
2024-03-2709:00:00204204200202177,300
2024-03-2609:00:00204204202204238,000
2024-03-2509:00:00204204202202129,600
2024-03-2209:00:0020220420220486,300
2024-03-2109:00:00202202200202338,100
2024-03-2009:00:00204204200202204,000
2024-03-1909:00:00200204199204388,100
2024-03-1809:00:00200204199202627,400
2024-03-1509:00:00200202200200234,300
2024-03-1409:00:00200202199202121,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001881881851871,053,200
2024-04-2800:00:001951961851885,437,300
2024-04-2100:00:001952021911941,713,000
2024-04-1400:00:001981991901944,835,300
2024-04-0700:00:001991991991990
2024-03-3100:00:002022021971992,698,000
2024-03-2400:00:00204204200202984,200
2024-03-1700:00:002002041992041,643,900
2024-03-1000:00:002022021992001,173,800
2024-03-0300:00:002002042002021,593,800
2024-02-2500:00:002002041992022,221,000
2024-02-1800:00:002022041982023,052,500
2024-02-1100:00:002022081982043,312,500
2024-02-0400:00:00202202199202803,200
2024-01-2800:00:002022042002021,611,500
2024-01-2100:00:002022041982002,519,400
2024-01-1400:00:002062082002021,966,200
2024-01-0700:00:002002102002083,700,700
2023-12-3100:00:002002041992002,429,500
2023-12-2400:00:001982021982003,701,200
2023-12-1700:00:001992001961981,494,600
2023-12-1000:00:002002001961973,943,600
2023-12-0300:00:001992021981992,278,400
2023-11-2600:00:001992041981982,163,900
2023-11-1900:00:001982001961991,398,300
2023-11-1200:00:001982001971981,781,800
2023-11-0500:00:001992021971982,122,400
2023-10-2900:00:002002061972005,522,600
2023-10-2200:00:001992001962003,123,000
2023-10-1500:00:001992001961982,660,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001941941851911,891,400
2024-03-3100:00:0020220219019410,961,300
2024-02-2900:00:002022041992025,682,200
2024-01-3100:00:002022081982029,397,400
2023-12-3100:00:0020021019820211,932,600
2023-11-3000:00:0020020219620011,806,500
2023-10-3100:00:0020020419620010,157,700
2023-09-3000:00:0020420619620016,365,600
2023-08-3100:00:0020821420020412,894,700
2023-07-3100:00:0020622820421025,344,600
2023-06-3000:00:0019221219220626,663,700
2023-05-3100:00:0019920218819129,047,100
2023-04-3000:00:0019420819219919,231,900
2023-03-3100:00:001891971871902,313,200
2023-02-2800:00:00188189187189110,800
2023-01-3100:00:0018718818518654,100
2022-12-3100:00:001851881801874,537,300
2022-11-3000:00:001931931841858,366,900
2022-10-3100:00:001941951901938,624,800
2022-09-3000:00:001951961891949,985,800
2022-08-3100:00:0019720019319519,986,000
2022-07-3100:00:001961991921969,484,800
2022-06-3000:00:0019720018719426,006,800
2022-05-3100:00:0020421219519732,793,000
2022-04-3000:00:0020020619720420,379,200
2022-03-3100:00:0020220219420027,103,600
2022-02-2800:00:0020220419820012,504,400
2022-01-3100:00:0020221819820015,922,700
2021-12-3100:00:0020420819820214,292,600
2021-11-3000:00:0021221620020419,834,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001941941851911,891,400
2024-03-3100:00:0020220219019510,099,600
2024-02-2900:00:002022041992025,682,200
2024-01-3100:00:0020220819019426,040,900
2023-12-3100:00:0020021019820227,012,200
2023-11-3000:00:0020021019620233,136,500
2023-10-3100:00:0020021019620233,896,800
2023-09-3000:00:0020420619620038,329,800
2023-08-3100:00:0020821419620039,418,000
2023-07-3100:00:0020622819620054,604,900
2023-06-3000:00:0019222819220464,903,000
2023-05-3100:00:0019922818821081,055,400
2023-04-3000:00:0019421218820674,942,700
2023-03-3100:00:0019020818819149,786,000
2023-02-2800:00:0018820818519927,151,100
2023-01-3100:00:001871971841909,096,300
2022-10-3100:00:0019419518018721,529,000
2022-07-3100:00:0019620018919439,456,600
2022-04-3000:00:0020021218719479,179,000
2022-01-3100:00:0020221819420055,530,700
2021-10-3100:00:0021226019820288,941,300
2021-07-3100:00:0020822019721269,484,900
2021-04-3000:00:0021023420220896,160,900
2021-01-3100:00:0024627020021095,486,300



Dividends Amount

DateTimeAmount
2023-06-1409:00:0010
2022-06-2909:00:0010
2021-06-0709:00:0012
2020-04-3009:00:009
2019-07-0509:00:0012
2018-05-2209:00:0012

Dividends Yields

YearDistributionTotal AmountYields
20231104.76 %
20221104.76 %
20211125.71 %
2020194.29 %
20191125.71 %
20181125.78 %

Splits

DateTimeNumeratorDenominatorRatio
2018-12-1109:00:00140100140:100

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