for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ADESPT Akasha Wira International Tbk
RELIPT Reliance Sekuritas Indonesia Tbk
CFINPT. Clipan Finance Indonesia Tbk
HDITPT Hensel Davest Indonesia 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


MENN - PT Menn Teknologi Indonesia Tbk

Sector : Industrials      Industry : Electrical Equipment & Parts

PT Menn Teknologi Indonesia Tbk provides digital solutions to logistics and transportation industries in Indonesia. The company operates through GPS Rental, IT Services, and GPS Sales segments. It operates Mennconnect, a connecting platform. The company also offers Internet of Things (IoT) products, including black box carbon black, magneto high-security mobile GPS, MENN DVR TK/BSJ, temperature sensor real time, MENN speed alarm, lock smart G400, rear parking sensor, road parking IoT sensor, environment IoT sensor, and air quality IoT sensor. It also provides agri-food IoT solutions, such as soil temperature and humidity, automatic pressure, rain and snow, carbon dioxide, and air quality sensors, as well as illuimination transmitter and tipper type rain gauge products; and cold-chain solutions. In addition, the company offers fleet management, warehouse management, transport management, multimode solutions, and cold-chain and temperature monitoring dashboard solutions. PT Menn Teknologi Indonesia Tbk was founded in 2014 and is based in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
KBLMPT Kabelindo Murni Tbk
KBLIPT KMI Wire and Cable Tbk
VOKSPT Voksel Electric Tbk
SCCOPT Supreme Cable Manufacturing & Commerce Tbk
IKBIPT Sumi Indo Kabel 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
MENNPT Menn Teknologi Indonesia Tbk (MENN.JK)2024-02-1940,001Market Cap114,340,520,060000000
MENNPT Menn Teknologi Indonesia Tbk (MENN.JK)2024-02-1940,002Enterprise Value214,340,520,060000000

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
MENNPT Menn Teknologi Indonesia Tbk2024-04-15At close: 04:14PM WIB999109.00 - 10.009108.00 - 134.0081349,781,8005,278,71814,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-04-12At close: 04:14PM WIB999109.00 - 10.009108.00 - 134.0081349,781,8005,180,96414,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-04-11At close: 04:14PM WIB999109.00 - 10.009108.00 - 134.0081349,781,8005,360,30314,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-04-10At close: 04:14PM WIB999109.00 - 10.009108.00 - 134.0081349,781,8005,373,51214,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-04-05At close: 04:14PM WIB991009.00 - 10.009108.00 - 134.0081349,781,8006,049,60514,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-04-04At close: 04:00PM WIB99999.00 - 10.009108.00 - 134.008134312,5006,269,91012,906,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-04-03At close: 04:00PM WIB991088.00 - 10.008108.00 - 134.0081343,329,5006,317,43212,906,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-04-02At close: 04:00PM WIB98988.00 - 9.00898.00 - 134.0081342,965,7006,363,28412,906,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-04-01At close: 04:00PM WIB991088.00 - 9.00898.00 - 134.0081345,819,3006,338,90812,906,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-29At close: 04:03PM WIB910988.00 - 10.008108.00 - 134.0081344,550,5006,338,90812,906,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-28At close: 04:03PM WIB910988.00 - 10.008108.00 - 134.0081344,550,5006,436,59312,906,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-27At close: 04:02PM WIB10109109.00 - 10.009109.00 - 134.0091349,566,9006,414,44312,906,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-26At close: 04:03PM WIB910009.00 - 10.009109.00 - 134.0091343,176,8006,560,82414,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-25At close: 04:00PM WIB109009.00 - 10.009109.00 - 134.0091342,812,4006,675,92612,906,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-22At close: 04:00PM WIB10100109.00 - 10.009109.00 - 134.009134682,6006,782,95314,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-21At close: 04:06PM WIB90000.0000 - 0.000000006,906,0030000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-14As of 01:56PM WIB. Market open.109009.00 - 10.009109.00 - 134.009134814,5008,260,15814,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-13At close: 04:00PM WIB1099109.00 - 11.009119.00 - 134.0091345,355,7008,523,60714,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-11At close: 04:13PM WIB10109119.00 - 11.009119.00 - 134.00913412,738,30010,625,08614,341,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-08At close: 04:13PM WIB10109119.00 - 11.009119.00 - 134.00913412,738,30010,512,82514,340,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-05At close: 04:00PM WIB10109109.00 - 10.009109.00 - 134.0091343,937,00012,290,63614,340,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-04At close: 04:00PM WIB1010009.00 - 10.009109.00 - 134.0091342,692,50013,149,95514,340,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-03-01At close: 04:01PM WIB1090109.00 - 10.009109.00 - 134.00913418,170,70013,580,93214,340,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-02-28At close: 04:08PM WIB11110010.00 - 11.0010119.00 - 134.0091341,651,60021,839,42015,774,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-02-27At close: 04:00PM WIB1011101110.00 - 11.0010119.00 - 134.0091341,588,60022,901,86415,774,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-02-26At close: 04:09PM WIB1111101110.00 - 11.0010119.00 - 134.009134582,70023,983,56714,340,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk2024-02-23At close: 04:08PM WIB101010119.00 - 11.009119.00 - 134.0091345,628,20025,206,75515,774,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk (MENN.JK)2024-02-22At close: 04:14PM WIB101110109.00 - 11.009119.00 - 134.0091344,685,00026,682,13814,340,000,000000N/AN/A (N/A)00N/A0
MENNPT Menn Teknologi Indonesia Tbk (MENN.JK)2024-02-21At close: 04:13PM WIB1111101010.00 - 11.0010119.00 - 134.0091343,302,50028,788,34214,340,000,000000N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
MENNPT Menn Teknologi Indonesia Tbk2024-04-1514,340,000,00014,340,000,0000000000000134810465,180,0004,020,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-04-1214,340,000,00014,340,000,0000000000000134810465,360,0004,020,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-04-1114,340,000,00014,340,000,0000000000000134810465,370,0004,020,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-04-1014,340,000,00014,340,000,0000000000000134810465,370,0004,020,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-04-0512,910,000,00012,910,000,0000000000000134011466,270,0003,140,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-04-0412,910,000,00012,910,000,00000000000-8727134011476,320,0003,340,0001,430,000,0001,430,000,000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-04-0312,910,000,00012,910,000,00000000000-8728134011476,360,0003,790,0001,430,000,0001,430,000,000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-04-0212,910,000,00012,910,000,0000000000000134011476,340,0003,280,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-04-0112,910,000,00012,910,000,0000000000000134011476,340,0003,280,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-2912,910,000,00012,910,000,0000000000000134811476,440,0002,950,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-2812,910,000,00012,910,000,0000000000000134011486,410,0002,530,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-2714,340,000,00014,340,000,0000000000000134011486,560,0003,810,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-2614,340,000,00014,340,000,0000000000000134011486,680,0005,220,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-2514,340,000,00014,340,000,0000000000000134911486,680,0005,220,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-2214,340,000,00014,340,000,0000000000000134011486,910,0005,320,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-2112,910,000,00012,910,000,0000000000000134911486,910,0005,320,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-1414,340,000,00014,340,000,0000000000000134011498,520,0006,010,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-1314,340,000,00014,340,000,0000000000000134011498,770,0006,010,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-1114,340,000,00014,340,000,00000000000001349114910,550,0006,010,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-0814,340,000,00014,340,000,00000000000001349114910,510,0005,300,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-0514,340,000,00014,340,000,00000000000001340115013,150,0005,190,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-0414,340,000,00014,340,000,00000000000001349115013,150,0005,190,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-03-0114,340,000,00014,340,000,00000000000001349115013,580,0003,610,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-02-2815,770,000,00015,770,000,00000000000001349115121,840,0004,130,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-02-2714,340,000,00014,340,000,00000000000001340125123,980,0004,430,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk2024-02-2615,770,000,00015,770,000,00000000000001340125123,980,0004,430,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk (MENN.JK)2024-02-2314,340,000,00014,340,000,00000000000001340125126,680,0006,380,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk (MENN.JK)2024-02-2214,340,000,00014,340,000,00000000000001349125126,680,0006,380,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000
MENNPT Menn Teknologi Indonesia Tbk (MENN.JK)2024-02-2115,770,000,00015,770,000,00000000000001349125228,790,0006,220,0001,430,000,0000473,130,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231525347,550,000,00053001,380,000,0001,140,000,0000941,800,000,0001309,090,00013930-13,990,000,000-21,970,000,000


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
2024-03-0515:48:0010101010200
2024-03-0515:47:009999200
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
2024-03-0515:32:30101010100
2024-03-0515:32:00101010101,000
2024-03-0515:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0010101010200
2024-03-0515:46:009999200
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
2024-03-0515:32:30101010100
2024-03-0515:32:00101010101,000
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
2024-03-0515:02:0010101010108,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:009999200
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:32:30101010100
2024-03-0515:30:00101010101,000
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
2024-03-0515:00:0010101010108,600
2024-03-0514:55:00101010104,800
2024-03-0514:50:009109101,800
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
2024-03-0514:18:19101010100
2024-03-0514:15:00101010100
2024-03-0514:10:009109101,300
2024-03-0514:05:00910910380,600
2024-03-0514:00:00101010103,600
2024-03-0513:55:00101010109,000
2024-03-0513:50:0010101010200
2024-03-0513:45:009109104,700
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:009999200
2024-03-0515:32:30101010100
2024-03-0515:30:00101010101,000
2024-03-0515:15:0000000
2024-03-0515:00:0010101010108,600
2024-03-0514:45:009109106,600
2024-03-0514:30:0000000
2024-03-0514:18:19101010100
2024-03-0514:15:00101010100
2024-03-0514:00:001010910385,500
2024-03-0513:45:0091091013,900
2024-03-0513:30:02101010100
2024-03-0513:30:009109103,600
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
2024-03-0511:59:58101010100
2024-03-0511:55:26101010100
2024-03-0511:45:001010910391,700
2024-03-0511:30:001010101017,800
2024-03-0511:15:00101010105,200
2024-03-0511:00:57101010100
2024-03-0511:00:00101091012,800
2024-03-0510:45:009109102,076,400
2024-03-0510:30:0091091021,100
2024-03-0510:15:009109957,800
2024-03-0510:09:28101010100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:32:30101010100
2024-03-0515:30:001010991,200
2024-03-0515:00:0010101010108,600
2024-03-0514:30:009109106,600
2024-03-0514:18:19101010100
2024-03-0514:00:001010910385,500
2024-03-0513:30:02101010100
2024-03-0513:30:0091091017,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:58101010100
2024-03-0511:55:26101010100
2024-03-0511:30:001010910409,500
2024-03-0511:00:57101010100
2024-03-0511:00:00101091018,000
2024-03-0510:30:009109102,097,500
2024-03-0510:09:28101010100
2024-03-0510:00:0010109978,800
2024-03-0509:30:00101091078,000
2024-03-0509:29:2799990
2024-03-0509:00:00101099565,600
2024-03-0415:30:00910910140,700
2024-03-0415:05:19101010100
2024-03-0415:00:0010101010108,500
2024-03-0414:33:0499990
2024-03-0414:30:0091091094,300
2024-03-0414:00:0010109101,030,600
2024-03-0413:35:46101010100
2024-03-0413:30:001010910251,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:32:30101010100
2024-03-0515:00:00101099109,800
2024-03-0514:18:19101010100
2024-03-0514:00:001010910392,100
2024-03-0513:30:02101010100
2024-03-0513:00:0091091017,500
2024-03-0512:00:0000000
2024-03-0511:59:58101010100
2024-03-0511:55:26101010100
2024-03-0511:00:57101010100
2024-03-0511:00:001010910427,500
2024-03-0510:09:28101010100
2024-03-0510:00:0010109102,168,400
2024-03-0509:29:2799990
2024-03-0509:00:0010109100
2024-03-0415:05:19101010100
2024-03-0415:00:001010910249,200
2024-03-0414:33:0499990
2024-03-0414:00:0010109101,124,900
2024-03-0413:35:46101010100
2024-03-0413:00:001010910245,600
2024-03-0412:00:0000000
2024-03-0411:53:02101010100
2024-03-0411:00:001010101027,100
2024-03-0410:57:56101010100
2024-03-0410:14:58101010100
2024-03-0410:00:00910910168,800
2024-03-0409:17:52101010100
2024-03-0409:00:0010109100
2024-03-0115:00:001010101015,700

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00101010100
2024-05-0815:14:51101010100
2024-05-0815:00:001010910542,700
2024-05-0814:07:46101010100
2024-05-0813:30:0091099568,200
2024-05-0812:00:0000000
2024-05-0811:39:2899990
2024-05-0811:00:0299990
2024-05-0810:30:00101099325,900
2024-05-0810:19:2899990
2024-05-0809:33:49101010100
2024-05-0809:00:0010109964,400
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:15:0399990
2024-05-0715:00:00101091018,100
2024-05-0713:45:3399990
2024-05-0713:37:0299990
2024-05-0713:30:009109989,900
2024-05-0712:00:0000000
2024-05-0711:55:44101010100
2024-05-0711:00:4599990
2024-05-0710:30:00101091041,600
2024-05-0710:14:19101010100
2024-05-0709:15:2199990
2024-05-0709:00:0010109101,867,400
2024-05-0616:00:0300000
2024-05-0615:41:31101010100
2024-05-0615:00:009109101,500
2024-05-0614:49:13101010100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001010910833,400
2024-05-0709:00:0010109101,373,800
2024-05-0609:00:001010910490,000
2024-05-0309:00:009109101,672,100
2024-05-0209:00:001010991,612,700
2024-04-3009:00:009109103,296,000
2024-04-2909:00:001010910685,700
2024-04-2609:00:001010910758,800
2024-04-2509:00:00910993,071,400
2024-04-2409:00:00101089461,400
2024-04-2309:00:00810893,351,400
2024-04-2209:00:0099892,825,600
2024-04-1909:00:001010894,962,400
2024-04-1809:00:001010994,378,300
2024-04-1709:00:0010109107,242,600
2024-04-1609:00:009109102,251,600
2024-04-0509:00:009109109,781,800
2024-04-0409:00:0091099155,900
2024-04-0309:00:00910893,329,500
2024-04-0209:00:0089892,965,700
2024-04-0109:00:0099895,836,400
2024-03-2809:00:001010894,550,500
2024-03-2709:00:001010999,566,900
2024-03-2609:00:00101010100
2024-03-2509:00:00101010100
2024-03-2209:00:001010910682,400
2024-03-2109:00:009109103,339,600
2024-03-2009:00:001010991,115,700
2024-03-1909:00:001010995,339,700
2024-03-1809:00:009109107,458,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0010109101,373,800
2024-05-0609:00:001010910490,000
2024-05-0309:00:009109101,672,100
2024-05-0209:00:001010991,612,700
2024-04-3009:00:009109103,296,000
2024-04-2909:00:001010910685,700
2024-04-2609:00:001010910758,800
2024-04-2509:00:00910993,071,400
2024-04-2409:00:00101089461,400
2024-04-2309:00:00810893,351,400
2024-04-2209:00:0099892,825,600
2024-04-1909:00:001010894,962,400
2024-04-1809:00:001010994,378,300
2024-04-1709:00:0010109107,242,600
2024-04-1609:00:009109102,251,600
2024-04-0509:00:009109109,781,800
2024-04-0409:00:0091099155,900
2024-04-0309:00:00910893,329,500
2024-04-0209:00:0089892,965,700
2024-04-0109:00:0099895,836,400
2024-03-2809:00:001010894,550,500
2024-03-2709:00:001010999,566,900
2024-03-2609:00:00101010100
2024-03-2509:00:00101010100
2024-03-2209:00:001010910682,400
2024-03-2109:00:009109103,339,600
2024-03-2009:00:001010991,115,700
2024-03-1909:00:001010995,339,700
2024-03-1809:00:009109107,458,900
2024-03-1509:00:00910910795,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001010910490,000
2024-04-2800:00:0010109107,266,500
2024-04-2100:00:0091081010,468,600
2024-04-1400:00:009108918,834,900
2024-04-0700:00:0000000
2024-03-3100:00:0091081022,069,300
2024-03-2400:00:0010108914,117,400
2024-03-1700:00:0091091017,936,300
2024-03-1000:00:009119107,394,000
2024-03-0300:00:00101191034,569,500
2024-02-2500:00:00111191025,538,500
2024-02-1800:00:00111191126,394,500
2024-02-1100:00:001111101116,470,200
2024-02-0400:00:00111191131,233,300
2024-01-2800:00:001212101139,333,000
2024-01-2100:00:001313111223,018,500
2024-01-1400:00:001313121221,697,600
2024-01-0700:00:001213111380,886,800
2023-12-3100:00:001112111229,067,100
2023-12-2400:00:001212101126,988,500
2023-12-1700:00:001112101286,672,600
2023-12-1000:00:0016171212180,612,100
2023-12-0300:00:0017171315217,952,100
2023-11-2600:00:0023241818634,704,200
2023-11-1900:00:0031312425390,120,400
2023-11-1200:00:0054543434336,346,900
2023-11-0500:00:0079794954215,155,700
2023-10-2900:00:0072937079301,094,600
2023-10-2200:00:0081836072222,291,000
2023-10-1500:00:001221258181266,608,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001010991,612,700
2024-03-3100:00:0091081055,354,500
2024-02-2900:00:009118992,187,900
2024-01-3100:00:00111191090,025,800
2023-12-3100:00:0011131010185,443,000
2023-11-3000:00:0018181011573,094,600
2023-10-3100:00:00939319191,687,537,500
2023-09-3000:00:00961346086917,592,400
2023-08-3100:00:00971138997580,312,500
2023-07-3100:00:0058905290102,161,000
2023-06-3000:00:0046704558113,507,100
2023-05-3100:00:0044614246100,356,500
2023-04-3000:00:0054553644425,739,300
2023-03-3100:00:005353535367,718,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001010991,612,700
2024-03-3100:00:0091081052,058,500
2024-01-3100:00:001111810237,568,200
2023-12-3100:00:00111389367,656,700
2023-10-3100:00:00939310102,446,075,100
2023-09-3000:00:009613410113,178,224,500
2023-07-3100:00:005813452861,600,065,900
2023-06-3000:00:00461134597795,980,600
2023-04-3000:00:0054703658639,602,900
2023-03-3100:00:0053613646867,112,200



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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

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

Free-Counters