for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DUCKPT Jaya Bersama Indo Tbk
CPRIPT Capri Nusa Satu Properti Tbk
PEHAPT Phapros, Tbk
KEJUPT Mulia Boga Raya Tbk
POLUPT Golden Flower 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


MGLV - PT Panca Anugrah Wisesa Tbk

Sector : Consumer Cyclical      Industry : Furnishings, Fixtures & Appliances

PT Panca Anugrah Wisesa Tbk engages in wholesale trading of household goods and equipment. It offers living room, bathroom, kitchen, and wardrobe furniture; kitchen and sanitary appliances; and luxurious interior appliances. The company was founded in 1990 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
KICIPT Kedaung Indah Can Tbk
GEMAPT Gema Grahasarana Tbk
LMPIPT Langgeng Makmur Industri Tbk
SOFAPT Boston Furniture Industries Tbk
TOOLPT Rohartindo Nusantara Luas 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
MGLVPT Panca Anugrah Wisesa Tbk (MGLV.JK)2024-02-1940,001Market Cap1133,341,838,770000000
MGLVPT Panca Anugrah Wisesa Tbk (MGLV.JK)2024-02-1940,002Enterprise Value2133,341,838,770000000

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
MGLVPT Panca Anugrah Wisesa Tbk2024-04-15At close: 04:00PM WIB6363596058.00 - 63.00586338.00 - 120.003812042,300303,507118,103,000,0000154N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-04-12At close: 04:00PM WIB6363596058.00 - 63.00586338.00 - 120.003812042,300297,887118,103,000,0000154N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-04-11At close: 04:00PM WIB6363596058.00 - 63.00586338.00 - 120.003812042,300293,421118,103,000,0000154N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-04-10At close: 04:00PM WIB6363596058.00 - 63.00586338.00 - 120.003812042,300288,510118,103,000,0000154N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-04-05At close: 04:00PM WIB6363626058.00 - 63.00586338.00 - 120.003812042,300298,068118,103,000,0000154N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-04-04At close: 03:11PM WIB707006363.00 - 70.00637038.00 - 120.0038120212,900294,627120,007,000,0000154N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-04-03At close: 04:07PM WIB750707070.00 - 75.00707538.00 - 120.003812028,200295,525133,342,000,0000174N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-04-02At close: 04:00PM WIB7574757570.00 - 80.00708038.00 - 120.0038120167,700294,646142,866,000,0000184N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-04-01At close: 03:44PM WIB7875747573.00 - 75.00737538.00 - 120.003812050,400293,898142,866,000,0000184N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-29At close: 04:13PM WIB7875787875.00 - 79.00757938.00 - 120.00381201,185,300293,898148,581,000,0000194N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-28At close: 04:13PM WIB7875787875.00 - 79.00757938.00 - 120.00381201,185,300277,729148,581,000,0000194N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-27At close: 02:00PM WIB77790078.00 - 79.00787938.00 - 120.00381201,100277,784148,581,000,0000194N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-26At close: 04:00PM WIB78760071.00 - 79.00717938.00 - 120.0038120517,400277,960146,676,000,0000184N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-25At close: 04:00PM WIB77750075.00 - 78.00757838.00 - 120.0038120705,800282,836148,581,000,0000194N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-22At close: 04:03PM WIB7777777775.00 - 78.00757838.00 - 120.0038120760,800274,301146,676,000,0000184N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-21At close: 03:49PM WIB790000.0000 - 0.00000000267,9070004N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-14As of 02:03PM WIB. Market open.7380697369.00 - 80.00698038.00 - 120.003812066,900184,614139,056,000,0000174N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-13At close: 04:00PM WIB7176717371.00 - 76.00717638.00 - 120.0038120483,100181,658139,056,000,0000174N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-11At close: 04:09PM WIB6869707164.00 - 74.00647438.00 - 120.00381201,028,700186,034135,246,000,0000174N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-08At close: 04:09PM WIB6869707164.00 - 74.00647438.00 - 120.00381201,028,700182,103135,246,000,0000174N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-05At close: 04:01PM WIB6268676860.00 - 68.00606838.00 - 120.00381201,708,500145,063127,627,000,0000164N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-04At close: 03:46PM WIB6156626456.00 - 65.00566538.00 - 120.0038120616,800138,612118,103,000,0000154N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-03-01At close: 04:02PM WIB5661616155.00 - 61.00556138.00 - 120.0038120698,700130,086116,198,000,0000144N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-02-28At close: 01:58PM WIB5757565754.00 - 57.00545738.00 - 120.003812088,100134,744106,673,000,0000134N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-02-27At close: 03:20PM WIB5556565755.00 - 58.00555838.00 - 120.0038120204,200158,589108,578,000,0000144N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-02-26At close: 03:07PM WIB5356535555.00 - 56.00555638.00 - 120.003812027,000159,361104,768,000,0000134N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk2024-02-23At close: 03:29PM WIB5350535550.00 - 58.00505838.00 - 120.003812018,400159,925100,959,000,0000134N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk (MGLV.JK)2024-02-22At close: 04:00PM WIB5651535751.00 - 57.00515738.00 - 120.003812025,700159,938100,959,000,0000134N/AN/A (N/A)00N/A0
MGLVPT Panca Anugrah Wisesa Tbk (MGLV.JK)2024-02-21At close: 03:41PM WIB5353525650.00 - 57.00505738.00 - 120.003812028,400164,320106,673,000,0000134N/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)
MGLVPT Panca Anugrah Wisesa Tbk2024-04-15118,100,000,000118,100,000,00000000000001203864692981881,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-04-12118,100,000,000118,100,000,00000000000001203864692931881,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-04-11118,100,000,000118,100,000,00000000000001203864692891881,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-04-10118,100,000,000118,100,000,00000000000001203864692891881,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-04-05133,340,000,000133,340,000,0000000000000120063692953461,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-04-04142,870,000,000142,870,000,0000000000000120063692964871,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-04-03142,870,000,000142,870,000,0000000000000120062682956081,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-04-02142,870,000,000142,870,000,0000000000000120062682947401,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-04-01148,580,000,000148,580,000,0000000000000120062682947401,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-29148,580,000,000148,580,000,00000000000001203862682786281,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-28148,580,000,000148,580,000,0000000000000120061682786771,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-27146,680,000,000146,680,000,0000000000000120061682787801,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-26146,680,000,000146,680,000,0000000000000120060682838661,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-25146,680,000,000146,680,000,00000000000001203860682838661,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-22146,680,000,000146,680,000,0000000000000120060672689241,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-21150,490,000,000150,490,000,00000000000001203860672689241,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-14139,060,000,000139,060,000,0000000000000120058661825301,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-13135,250,000,000135,250,000,0000000000000120058661825301,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-11135,250,000,000135,250,000,00000000000001203858661965301,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-08129,530,000,000129,530,000,00000000000001203858661824291,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-05116,200,000,000116,200,000,0000000000000120058661391181,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-04116,200,000,000116,200,000,00000000000001203858661391181,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-03-01106,670,000,000106,670,000,0000000000000120385866130601,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-02-28108,580,000,000108,580,000,0000000000000120385865135501,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-02-27104,770,000,000104,770,000,000000000000012005865159311,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk2024-02-26100,960,000,000100,960,000,000000000000012005865159311,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk (MGLV.JK)2024-02-23100,960,000,000100,960,000,000000000000012005865160271,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk (MGLV.JK)2024-02-22106,670,000,000106,670,000,0000000000000120385865160271,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000
MGLVPT Panca Anugrah Wisesa Tbk (MGLV.JK)2024-02-21100,960,000,000100,960,000,0000000000000120385965164281,900,000,0000208,810,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231017616186,650,000,0009837026,410,000,00019,000,000,0004338,820,000,000537,410,000,0002926727,760,000,00019,600,000,000


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
2024-03-0515:49:006767676727,200
2024-03-0515:48:00686868686,000
2024-03-0515:47:00686868682,000
2024-03-0515:46:0000000
2024-03-0515:45:00686868683,700
2024-03-0515:44:0068686868900
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
2024-03-0515:48:006868676733,200
2024-03-0515:46:00686868682,000
2024-03-0515:44:00686868684,600
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
2024-03-0515:14:06686868680
2024-03-0515:14:006868686816,000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:00686868682,200
2024-03-0515:04:0068686868600
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:006868686811,700
2024-03-0515:40:0068686868900
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
2024-03-0515:14:06686868680
2024-03-0515:10:006868686816,000
2024-03-0515:05:00686868682,800
2024-03-0515:00:0068686868600
2024-03-0514:55:00686868680
2024-03-0514:50:0068686868150,300
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
2024-03-0514:15:0000000
2024-03-0514:14:11686868680
2024-03-0514:10:0068686868600
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:006868686825,000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:43:20686868680

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:006868686811,700
2024-03-0515:30:0068686868900
2024-03-0515:15:0000000
2024-03-0515:14:06686868680
2024-03-0515:00:006868686819,400
2024-03-0514:45:0068686868150,300
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:14:11686868680
2024-03-0514:00:0068686868600
2024-03-0513:45:006868686825,000
2024-03-0513:43:20686868680
2024-03-0513:30:006868686820,700
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
2024-03-0511:53:30686868680
2024-03-0511:45:006868686846,000
2024-03-0511:30:0068686868700
2024-03-0511:15:0068686868100
2024-03-0511:05:28686868680
2024-03-0511:00:0068686868400
2024-03-0510:45:0000000
2024-03-0510:30:0067686768676,800
2024-03-0510:16:28676767670
2024-03-0510:15:0067686768353,000
2024-03-0510:00:006666656693,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:006868686812,600
2024-03-0515:14:06686868680
2024-03-0515:00:006868686819,400
2024-03-0514:30:0068686868150,300
2024-03-0514:14:11686868680
2024-03-0514:00:0068686868600
2024-03-0513:43:20686868680
2024-03-0513:30:006868686845,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:53:30686868680
2024-03-0511:30:006868686846,700
2024-03-0511:05:28686868680
2024-03-0511:00:0068686868500
2024-03-0510:30:0067686768676,800
2024-03-0510:16:28676767670
2024-03-0510:00:0066686568446,400
2024-03-0509:30:006365636591,300
2024-03-0509:18:24656565650
2024-03-0509:00:0068686065110,000
2024-03-0415:30:0060636062481,300
2024-03-0415:25:12595959590
2024-03-0415:00:0059595959170,200
2024-03-0414:30:0059595959200
2024-03-0414:28:29595959590
2024-03-0414:00:00595959592,800
2024-03-0413:30:02595959590
2024-03-0413:30:005964595914,700
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:14:06686868680
2024-03-0515:00:006868686832,000
2024-03-0514:14:11686868680
2024-03-0514:00:0068686868141,700
2024-03-0513:43:20686868680
2024-03-0513:00:006868686845,700
2024-03-0512:00:0000000
2024-03-0511:53:30686868680
2024-03-0511:05:28686868680
2024-03-0511:00:006868686847,200
2024-03-0510:16:28676767670
2024-03-0510:00:00666865681,123,200
2024-03-0509:18:24656565650
2024-03-0509:00:00686860650
2024-03-0415:25:12595959590
2024-03-0415:00:0059635962579,900
2024-03-0414:28:29595959590
2024-03-0414:00:00595959593,000
2024-03-0413:30:02595959590
2024-03-0413:00:005964595914,700
2024-03-0412:00:0000000
2024-03-0411:21:06656565650
2024-03-0411:00:00626562656,600
2024-03-0410:52:36585858580
2024-03-0410:05:33616161610
2024-03-0410:00:00616258588,900
2024-03-0409:29:52656565650
2024-03-0409:00:00566556570
2024-03-0115:00:0058615861514,600
2024-03-0114:39:46555555550

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0810:25:17707070700
2024-05-0809:00:00707070701,300
2024-05-0715:46:34727272720
2024-05-0715:00:0072737272300
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:31:49676767670
2024-05-0710:30:00686867676,000
2024-05-0709:11:39737373730
2024-05-0709:00:00797968731,200
2024-05-0616:00:0300000
2024-05-0615:40:34676767670
2024-05-0615:00:0070746773900
2024-05-0614:51:24656565650
2024-05-0613:33:48757575750
2024-05-0613:30:007475656518,800
2024-05-0612:00:0000000
2024-05-0611:55:45757575750
2024-05-0611:37:31686868680
2024-05-0610:57:42686868680
2024-05-0610:30:007575687564,300
2024-05-0609:54:07757575750
2024-05-0609:29:53757575750
2024-05-0609:00:006975697495,000
2024-05-0316:00:03696969690
2024-05-0315:10:08696969690

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00707070701,300
2024-05-0709:00:00797967727,700
2024-05-0609:00:0069756573205,400
2024-05-0309:00:007074636952,300
2024-05-0209:00:006672667061,700
2024-04-3009:00:00636761665,000
2024-04-2909:00:007272626334,400
2024-04-2609:00:0063666066432,900
2024-04-2509:00:005462546014,700
2024-04-2409:00:0057605657587,700
2024-04-2309:00:006060575729,100
2024-04-2209:00:0060605757136,000
2024-04-1909:00:0056575557133,200
2024-04-1809:00:0067675758240,100
2024-04-1709:00:005862566141,800
2024-04-1609:00:006066586294,600
2024-04-0509:00:006363586242,300
2024-04-0409:00:0070706363212,800
2024-04-0309:00:007575707028,200
2024-04-0209:00:0074807075167,700
2024-04-0109:00:007575737550,400
2024-03-2809:00:00757975781,185,300
2024-03-2709:00:00797978781,100
2024-03-2609:00:00777777770
2024-03-2509:00:00777777770
2024-03-2209:00:0077787577760,800
2024-03-2109:00:0079797477406,000
2024-03-2009:00:0080807579858,300
2024-03-1909:00:00778072781,440,300
2024-03-1809:00:00808071771,379,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00797967727,700
2024-05-0609:00:0069756573205,400
2024-05-0309:00:007074636952,300
2024-05-0209:00:006672667061,700
2024-04-3009:00:00636761665,000
2024-04-2909:00:007272626334,400
2024-04-2609:00:0063666066432,900
2024-04-2509:00:005462546014,700
2024-04-2409:00:0057605657587,700
2024-04-2309:00:006060575729,100
2024-04-2209:00:0060605757136,000
2024-04-1909:00:0056575557133,200
2024-04-1809:00:0067675758240,100
2024-04-1709:00:005862566141,800
2024-04-1609:00:006066586294,600
2024-04-0509:00:006363586242,300
2024-04-0409:00:0070706363212,800
2024-04-0309:00:007575707028,200
2024-04-0209:00:0074807075167,700
2024-04-0109:00:007575737550,400
2024-03-2809:00:00757975781,185,300
2024-03-2709:00:00797978781,100
2024-03-2609:00:00777777770
2024-03-2509:00:00777777770
2024-03-2209:00:0077787577760,800
2024-03-2109:00:0079797477406,000
2024-03-2009:00:0080807579858,300
2024-03-1909:00:00778072781,440,300
2024-03-1809:00:00808071771,379,600
2024-03-1509:00:00808069731,371,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0069756573205,400
2024-04-2800:00:0072746169153,400
2024-04-2100:00:00606654661,200,400
2024-04-1400:00:0060675557509,700
2024-04-0700:00:0000000
2024-03-3100:00:0075805862501,400
2024-03-2400:00:00777975781,186,400
2024-03-1700:00:00808071774,845,000
2024-03-1000:00:00768069731,921,400
2024-03-0300:00:00567456714,252,500
2024-02-2500:00:00566154611,045,200
2024-02-1800:00:0058605053132,000
2024-02-1100:00:0052705258150,700
2024-02-0400:00:005760535731,800
2024-01-2800:00:0052585053817,300
2024-01-2100:00:0055585155937,600
2024-01-1400:00:0056585258264,600
2024-01-0700:00:00585952561,244,400
2023-12-3100:00:0063695862217,200
2023-12-2400:00:0063655663262,000
2023-12-1700:00:0060655563457,700
2023-12-1000:00:00717154601,777,700
2023-12-0300:00:0080836772905,500
2023-11-2600:00:00829271792,203,800
2023-11-1900:00:0083917885672,300
2023-11-1200:00:0082897983398,600
2023-11-0500:00:0086887778609,600
2023-10-2900:00:0088887580951,800
2023-10-2200:00:0081917484812,100
2023-10-1500:00:0098987880761,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006672667061,700
2024-03-3100:00:00758054662,250,900
2024-02-2900:00:006180557812,904,000
2024-01-3100:00:0053705056712,900
2023-12-3100:00:00636950533,429,200
2023-11-3000:00:00828354633,492,300
2023-10-3100:00:00859271794,481,000
2023-09-3000:00:0010810974855,647,700
2023-08-3100:00:00821206910816,407,900
2023-07-3100:00:005985517619,208,300
2023-06-3000:00:004361405826,734,800
2023-05-3100:00:00434840424,009,800
2023-04-3000:00:00414539436,544,300
2023-03-3100:00:0041424041130,500
2023-02-2800:00:0042424041460,500
2023-01-3100:00:0046474646306,800
2022-12-3100:00:006174557113,399,700
2022-11-3000:00:001331466161417,530,900
2022-10-3100:00:00138152126133385,500
2022-09-3000:00:00159164121132659,700
2022-08-3100:00:001331791251606,001,700
2022-07-3100:00:001401451191251,815,200
2022-06-3000:00:00168168951443,910,600
2022-05-3100:00:001682201551683,904,700
2022-04-3000:00:001591871401681,068,800
2022-03-3100:00:00181208150159888,400
2022-02-2800:00:00200208166191517,000
2022-01-3100:00:001832201762001,060,200
2021-12-3100:00:002022241301831,712,600
2021-11-3000:00:0020629619820210,626,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006672667061,700
2024-03-3100:00:00758054632,245,900
2024-02-2900:00:006180557812,904,000
2024-01-3100:00:005380506615,867,800
2023-12-3100:00:006380507817,046,100
2023-11-3000:00:00828350567,634,400
2023-10-3100:00:008592505311,402,500
2023-09-3000:00:00108109546313,621,000
2023-08-3100:00:0082120697926,536,600
2023-07-3100:00:0059120518541,263,900
2023-06-3000:00:00431204010862,351,000
2023-05-3100:00:004385407649,952,900
2023-04-3000:00:004161395837,288,900
2023-03-3100:00:004148394210,970,400
2023-02-2800:00:004245384312,618,100
2023-01-3100:00:004647384117,032,200
2022-11-3000:00:001331464446514,776,000
2022-08-3100:00:001331791211337,046,900
2022-05-3100:00:00168220951259,630,500
2022-02-2800:00:002002081401682,474,200
2021-11-3000:00:0020629613020013,399,500
2021-08-3100:00:0016028611720624,722,700
2021-05-3100:00:001482149314918,804,000



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