for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INTPPT Indocement Tunggal Prakarsa Tbk
LEADPT Logindo Samudramakmur Tbk.
OKASPT Ancora Indonesia Resources Tbk
YELOPT Yelooo Integra Datanet Tbk
TRAMTrada Alam Minera 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


MMIX - PT Multi Medika Internasional Tbk

Sector : Healthcare      Industry : Pharmaceutical Retailers

PT Multi Medika Internasional Tbk engages in the distribution of disposable health care and personal care products in Indonesia. The company offers face masks, hazmat suits, surgical gowns, antigen kits, oximeter, AirPatch Aromatheraphy, shoe covers, and hair caps. It also provides food and beverage products. The company was founded in 2020 and is headquartered in Jakarta Barat, Indonesia. PT Multi Medika Internasional Tbk operates as a subsidiary of Pt Multi Inti Usaha.
Stock CodeCompany Name
PEVEPT. Penta Valent 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
MMIXPT Multi Medika Internasional Tbk (MMIX.JK)2024-02-1940,001Market Cap1122,404,725,354000000
MMIXPT Multi Medika Internasional Tbk (MMIX.JK)2024-02-1940,002Enterprise Value2122,404,725,354000000

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
MMIXPT Multi Medika Internasional Tbk2024-04-15At close: 04:12PM WIB5561545554.00 - 61.00546150.00 - 404.00504041,420,80010,042,950132,005,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-04-12At close: 04:12PM WIB5561545554.00 - 61.00546150.00 - 404.00504041,420,8009,856,970132,005,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-04-11At close: 04:12PM WIB5561545554.00 - 61.00546150.00 - 404.00504041,420,8009,682,821132,005,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-04-10At close: 04:12PM WIB5561545554.00 - 61.00546150.00 - 438.00504381,420,8009,516,837132,005,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-04-05At close: 04:12PM WIB5561565554.00 - 61.00546150.00 - 442.00504421,420,8009,186,084132,005,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-04-04At close: 04:08PM WIB5453575053.00 - 60.00536050.00 - 474.00504745,303,8009,122,855132,005,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-04-03At close: 04:13PM WIB5454575053.00 - 66.00536650.00 - 505.005050543,288,7008,400,229129,605,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-04-02At close: 04:00PM WIB5664555150.00 - 64.00506450.00 - 520.005052010,947,4008,223,268129,605,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-04-01At close: 04:06PM WIB6363635454.00 - 63.00546353.00 - 525.00535255,766,9008,180,393134,405,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-29At close: 04:07PM WIB6165695960.00 - 65.00606553.00 - 530.00535309,873,0008,180,393151,206,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-28At close: 04:07PM WIB6165695960.00 - 65.00606553.00 - 530.00535309,873,0008,103,279151,206,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-27At close: 04:13PM WIB64640060.00 - 64.00606453.00 - 530.00535305,205,0008,040,767146,405,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-26At close: 03:49PM WIB64500050.00 - 65.00506550.00 - 530.00505301,982,2008,131,891153,606,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-25At close: 04:04PM WIB69640063.00 - 69.00636953.00 - 555.00535559,548,9008,274,556153,606,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-22At close: 04:11PM WIB6964687064.00 - 70.00647053.00 - 595.00535952,455,6008,378,466165,606,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-21At close: 04:14PM WIB670000.0000 - 0.000000008,655,3920000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-14As of 02:06PM WIB. Market open.6769717266.00 - 76.00667653.00 - 685.005368524,460,1007,828,176172,806,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-13At close: 04:14PM WIB6969676866.00 - 70.00667053.00 - 685.00536856,628,7007,713,641160,806,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-11At close: 04:12PM WIB7165686965.00 - 74.00657453.00 - 710.00537105,530,2007,789,036165,606,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-08At close: 04:12PM WIB7165686965.00 - 74.00657453.00 - 710.00537105,530,2007,719,903165,606,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-05At close: 04:12PM WIB7779697069.00 - 79.00697953.00 - 710.005371018,342,0007,278,022168,006,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-04At close: 04:08PM WIB7474777974.00 - 86.00748653.00 - 710.005371061,027,7006,258,867184,807,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-03-01At close: 04:08PM WIB8181737473.00 - 84.00738453.00 - 710.005371021,733,0005,892,463177,607,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-02-28At close: 04:14PM WIB8195929380.00 - 103.008010353.00 - 710.0053710128,295,5003,099,579228,009,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-02-27At close: 04:14PM WIB6061818160.00 - 81.00608153.00 - 710.005371033,199,8002,550,986194,407,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-02-26At close: 04:14PM WIB6253606153.00 - 72.00537253.00 - 710.00537105,047,5002,508,955144,005,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk2024-02-23At close: 04:02PM WIB6200062.00 - 62.00626260.00 - 710.006071002,535,489148,806,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk (MMIX.JK)2024-02-22At close: 04:02PM WIB6876636460.00 - 76.00607660.00 - 710.006071010,688,9002,371,354148,806,000,000000N/AN/A (N/A)00N/A0
MMIXPT Multi Medika Internasional Tbk (MMIX.JK)2024-02-21At close: 04:13PM WIB8073686967.00 - 80.00678067.00 - 710.00677108,016,0002,243,035163,206,000,000000N/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)
MMIXPT Multi Medika Internasional Tbk2024-04-15132,010,000,000132,010,000,000000000000040450891679,860,0009,090,0002,400,000,0000600,090,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20239-12610175,130,000,000101-38029,320,000,00016,510,000,0000064,900,000,00027129,430,000,00072475-101,220,000,000-134,430,000,000
MMIXPT Multi Medika Internasional Tbk2024-04-12132,010,000,000132,010,000,000000000000040450891679,680,0009,090,0002,400,000,0000600,090,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20239-12610175,130,000,000101-38029,320,000,00016,510,000,0000064,900,000,00027129,430,000,00072475-101,220,000,000-134,430,000,000
MMIXPT Multi Medika Internasional Tbk2024-04-11132,010,000,000132,010,000,000000000000043850891679,520,0009,090,0002,400,000,0000600,090,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20239-12610175,130,000,000101-38029,320,000,00016,510,000,0000064,900,000,00027129,430,000,00072475-101,220,000,000-134,430,000,000
MMIXPT Multi Medika Internasional Tbk2024-04-10132,010,000,000132,010,000,000000000000043850891679,520,0009,090,0002,400,000,0000600,090,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20239-12610175,130,000,000101-38029,320,000,00016,510,000,0000064,900,000,00027129,430,000,00072475-101,220,000,000-134,430,000,000
MMIXPT Multi Medika Internasional Tbk2024-04-05129,600,000,000129,600,000,00000000000004740961699,120,0008,490,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-04-04129,600,000,000129,600,000,00000000000005050981708,400,0004,660,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-04-03129,600,000,000129,600,000,000000000000052001011718,220,0003,960,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-04-02134,410,000,000134,410,000,000000000000052501031738,180,0004,340,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-04-01151,210,000,000151,210,000,000000000000052501031738,180,0004,340,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-29151,210,000,000151,210,000,0000000000000530531051748,100,0006,780,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-28146,410,000,000146,410,000,000000000000053001081758,040,0006,920,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-27165,610,000,000165,610,000,000000000000053001101768,130,0007,470,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-26165,610,000,000165,610,000,000000000000055501121778,270,0007,880,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-25165,610,000,000165,610,000,0000000000000555531121778,270,0007,880,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-22165,610,000,000165,610,000,000000000000059501161798,660,0009,980,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-21160,810,000,000160,810,000,0000000000000595531161798,660,0009,980,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-14160,810,000,000160,810,000,000000000000068501301857,710,00031,690,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-13165,610,000,000165,610,000,000000000000070001301857,600,00031,690,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-11165,610,000,000165,610,000,0000000000000710531301857,680,00031,690,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-08170,410,000,000170,410,000,0000000000000710531321867,720,00031,140,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-05177,610,000,000177,610,000,000000000000071001401926,260,00024,430,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-04177,610,000,000177,610,000,0000000000000710531401926,260,00024,430,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-03-01194,410,000,000194,410,000,0000000000000710531421935,890,00023,860,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-02-28194,410,000,000194,410,000,0000000000000710531451953,100,0008,540,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-02-27144,010,000,000144,010,000,000000000000071001491982,510,0004,870,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk2024-02-26148,810,000,000148,810,000,000000000000071001491982,510,0004,870,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk (MMIX.JK)2024-02-23148,810,000,000148,810,000,000000000000071001532012,370,0003,940,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk (MMIX.JK)2024-02-22163,210,000,000163,210,000,0000000000000710601532012,370,0003,940,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900
MMIXPT Multi Medika Internasional Tbk (MMIX.JK)2024-02-21192,010,000,000192,010,000,0000000000000710671562022,240,0003,170,0002,400,000,0000600,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382700196,990,000,0009874026,800,000,00015,150,000,0000-6217,210,000,000750,480,000,0002747900


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
2024-03-0515:49:00697069702,700
2024-03-0515:48:007071697035,000
2024-03-0515:47:0071717070106,800
2024-03-0515:46:0071716970339,200
2024-03-0515:45:0070717071141,800
2024-03-0515:44:0071717171300
2024-03-0515:43:16717171710
2024-03-0515:43:0070717071111,200
2024-03-0515:42:007071707139,500
2024-03-0515:41:0070717071156,300
2024-03-0515:40:007171717115,800
2024-03-0515:39:0000000
2024-03-0515:38:00717171712,200
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:00717171710
2024-03-0515:33:0000000
2024-03-0515:32:00717171715,200
2024-03-0515:31:00697169718,800

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
2024-03-0515:48:007071697037,700
2024-03-0515:46:0071716970446,000
2024-03-0515:44:0071717071142,100
2024-03-0515:43:16717171710
2024-03-0515:42:0070717071150,700
2024-03-0515:40:0071717071172,100
2024-03-0515:38:00717171712,200
2024-03-0515:36:0000000
2024-03-0515:34:00717171710
2024-03-0515:32:00717171715,200
2024-03-0515:30:0070716971396,800
2024-03-0515:28:0069706970600
2024-03-0515:26:0070706970102,600
2024-03-0515:24:006970697018,100
2024-03-0515:22:007070697052,800
2024-03-0515:20:006970697042,900
2024-03-0515:18:006970697025,200
2024-03-0515:16:0071717070299,900
2024-03-0515:14:007071707120,200
2024-03-0515:12:007071707181,200
2024-03-0515:10:0070716971831,500
2024-03-0515:08:007071707150,700
2024-03-0515:06:007071707110,500
2024-03-0515:04:00717170712,000
2024-03-0515:02:00717171719,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0070716970622,800
2024-03-0515:43:16717171710
2024-03-0515:40:0071717071323,100
2024-03-0515:35:00717171712,200
2024-03-0515:30:0070716971401,400
2024-03-0515:25:007070697098,800
2024-03-0515:20:006970697093,800
2024-03-0515:15:0071716970316,100
2024-03-0515:10:0070716971932,900
2024-03-0515:05:007171707161,400
2024-03-0515:00:0071727071359,900
2024-03-0514:55:007172717177,100
2024-03-0514:50:47727272720
2024-03-0514:50:007272717260,400
2024-03-0514:45:007272717242,000
2024-03-0514:40:007272717146,800
2024-03-0514:35:0072727172282,000
2024-03-0514:30:007272717288,400
2024-03-0514:25:0071727171215,300
2024-03-0514:20:00727271720
2024-03-0514:15:0071727171453,600
2024-03-0514:10:0071727172152,400
2024-03-0514:05:00717270721,192,200
2024-03-0514:00:00737470721,509,900
2024-03-0513:55:007474737431,300
2024-03-0513:50:007374737349,200
2024-03-0513:45:0074747374194,700
2024-03-0513:43:29747474740

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0070716970622,800
2024-03-0515:43:16717171710
2024-03-0515:30:0070716971726,700
2024-03-0515:15:0071716970508,700
2024-03-0515:00:00717269711,354,200
2024-03-0514:50:47727272720
2024-03-0514:45:0072727171179,500
2024-03-0514:30:0072727171417,200
2024-03-0514:15:0071727171668,900
2024-03-0514:00:00737470722,854,500
2024-03-0513:45:0074747374275,200
2024-03-0513:43:29747474740
2024-03-0513:30:0074757374516,500
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
2024-03-0511:59:41747474740
2024-03-0511:56:28747474740
2024-03-0511:45:0074747374177,000
2024-03-0511:30:0074757374277,300
2024-03-0511:15:0074757374731,600
2024-03-0511:07:08757575750
2024-03-0511:00:00757573741,030,800
2024-03-0510:45:0075757475225,700
2024-03-0510:30:0075757474430,200
2024-03-0510:17:33767676760
2024-03-0510:15:0074767475694,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:43:16717171710
2024-03-0515:30:00707169701,349,500
2024-03-0515:00:00717269701,862,900
2024-03-0514:50:47727272720
2024-03-0514:30:0072727171596,700
2024-03-0514:00:00737470713,523,400
2024-03-0513:43:29747474740
2024-03-0513:30:0074757374791,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:41747474740
2024-03-0511:56:28747474740
2024-03-0511:30:0074757374454,300
2024-03-0511:07:08757575750
2024-03-0511:00:00757573741,762,400
2024-03-0510:30:0075757475655,900
2024-03-0510:17:33767676760
2024-03-0510:00:00767773752,836,600
2024-03-0509:30:00777876771,254,500
2024-03-0509:29:27777777770
2024-03-0509:00:00797975771,645,000
2024-03-0415:30:00798077771,589,900
2024-03-0415:27:19808080800
2024-03-0415:00:00788077791,060,200
2024-03-0414:31:35797979790
2024-03-0414:30:00787977791,889,500
2024-03-0414:00:00798078791,188,100
2024-03-0413:40:47797979790
2024-03-0413:30:00828276785,784,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:43:16717171710
2024-03-0515:00:00717269703,212,400
2024-03-0514:50:47727272720
2024-03-0514:00:00737470714,118,700
2024-03-0513:43:29747474740
2024-03-0513:00:0074757374791,700
2024-03-0512:00:0000000
2024-03-0511:59:41747474740
2024-03-0511:56:28747474740
2024-03-0511:07:08757575750
2024-03-0511:00:00757573742,216,700
2024-03-0510:17:33767676760
2024-03-0510:00:00767773753,479,700
2024-03-0509:29:27777777770
2024-03-0509:00:00797975770
2024-03-0415:27:19808080800
2024-03-0415:00:00788077772,650,100
2024-03-0414:31:35797979790
2024-03-0414:00:00798077793,077,600
2024-03-0413:40:47797979790
2024-03-0413:00:00828276785,784,800
2024-03-0412:00:0000000
2024-03-0411:59:58818181810
2024-03-0411:59:39828282820
2024-03-0411:09:55828282820
2024-03-0411:00:00828381812,032,700
2024-03-0410:19:50828282820
2024-03-0410:00:00848581826,254,000
2024-03-0409:31:18848484840
2024-03-0409:00:007486748518,242,800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00515151510
2024-05-0815:13:34535353530
2024-05-0815:00:0052535151439,000
2024-05-0814:20:51535353530
2024-05-0813:30:0053535253211,900
2024-05-0812:00:0000000
2024-05-0811:59:29525252520
2024-05-0811:46:36535353530
2024-05-0811:05:43525252520
2024-05-0810:30:00525351521,852,700
2024-05-0810:23:42535353530
2024-05-0809:32:21535353530
2024-05-0809:00:00696951521,123,200
2024-05-0716:11:2400000
2024-05-0716:00:0000000
2024-05-0715:29:49535353530
2024-05-0715:00:00525452531,909,200
2024-05-0714:31:14535353530
2024-05-0713:36:26535353530
2024-05-0713:30:0052535253412,900
2024-05-0712:00:0000000
2024-05-0711:55:29535353530
2024-05-0711:03:09535353530
2024-05-0710:30:00525352532,381,800
2024-05-0710:18:50525252520
2024-05-0709:36:08525252520
2024-05-0709:00:00545952539,973,700
2024-05-0616:07:3400000
2024-05-0615:42:16545454540
2024-05-0615:00:53545454540

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00696951512,463,200
2024-05-0709:00:005459525315,157,600
2024-05-0609:00:00515751556,643,200
2024-05-0309:00:00606355569,910,100
2024-05-0209:00:006666576220,857,700
2024-04-3009:00:006165586017,355,200
2024-04-2909:00:0077876161121,838,100
2024-04-2609:00:005067506759,422,200
2024-04-2509:00:005050505073,900
2024-04-2409:00:0050505050108,300
2024-04-2309:00:0050505050226,600
2024-04-2209:00:0050505050251,200
2024-04-1909:00:00505050502,102,300
2024-04-1809:00:005858505016,006,700
2024-04-1709:00:00555552531,398,300
2024-04-1609:00:00555652555,910,600
2024-04-0509:00:00616154551,420,800
2024-04-0409:00:00536053555,284,200
2024-04-0309:00:005466535443,288,700
2024-04-0209:00:006464505410,947,400
2024-04-0109:00:00636354565,815,100
2024-03-2809:00:00656560639,873,000
2024-03-2709:00:00646460615,205,000
2024-03-2609:00:00696969690
2024-03-2509:00:00696969690
2024-03-2209:00:00647064692,455,600
2024-03-2109:00:00627062693,246,700
2024-03-2009:00:00637063674,032,900
2024-03-1909:00:00637163695,048,200
2024-03-1809:00:00627062693,911,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005459525315,157,600
2024-05-0609:00:00515751556,643,200
2024-05-0209:00:006666576220,857,700
2024-04-3009:00:006165586017,355,200
2024-04-2909:00:0077876161121,838,100
2024-04-2609:00:005067506759,422,200
2024-04-2509:00:005050505073,900
2024-04-2409:00:0050505050108,300
2024-04-2309:00:0050505050226,600
2024-04-2209:00:0050505050251,200
2024-04-1909:00:00505050502,102,300
2024-04-1809:00:005858505016,006,700
2024-04-1709:00:00555552531,398,300
2024-04-1609:00:00555652555,910,600
2024-04-0509:00:00616154551,420,800
2024-04-0409:00:00536053555,284,200
2024-04-0309:00:005466535443,288,700
2024-04-0209:00:006464505410,947,400
2024-04-0109:00:00636354565,815,100
2024-03-2809:00:00656560639,873,000
2024-03-2709:00:00646460615,205,000
2024-03-2609:00:00696969690
2024-03-2509:00:00696969690
2024-03-2209:00:00647064692,455,600
2024-03-2109:00:00627062693,246,700
2024-03-2009:00:00637063674,032,900
2024-03-1909:00:00637163695,048,200
2024-03-1809:00:00627062693,911,100
2024-03-1509:00:00607060689,608,700
2024-03-1409:00:006976666834,287,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00515751556,643,200
2024-04-2800:00:0077875556169,961,100
2024-04-2100:00:005067506760,082,200
2024-04-1400:00:005558505025,417,900
2024-04-0700:00:0000000
2024-03-3100:00:006366505566,756,200
2024-03-2400:00:006969606315,078,000
2024-03-1700:00:006271626918,694,500
2024-03-1000:00:006976606850,524,800
2024-03-0300:00:007486656997,270,100
2024-02-2500:00:00531035374219,666,400
2024-02-1800:00:008790606224,618,400
2024-02-1100:00:00107120868923,030,700
2024-02-0400:00:001161301081162,405,000
2024-01-2800:00:001551611171229,549,600
2024-01-2100:00:001661711511584,094,200
2024-01-1400:00:00173173165169588,500
2024-01-0700:00:001801811671731,937,300
2023-12-3100:00:002002001661787,005,300
2023-12-2400:00:0017320015120012,264,900
2023-12-1700:00:0017218615917328,911,100
2023-12-1000:00:0017818416616921,943,100
2023-12-0300:00:001701851651787,481,400
2023-11-2600:00:001761901701704,198,900
2023-11-1900:00:001691781601763,667,100
2023-11-1200:00:001711741671702,079,700
2023-11-0500:00:001801801651729,418,900
2023-10-2900:00:0018318317218015,024,100
2023-10-2200:00:0018919117118349,660,700
2023-10-1500:00:0018719718118869,213,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006666576220,857,700
2024-03-3100:00:0063875060291,449,600
2024-02-2900:00:0081866063203,300,400
2024-01-3100:00:001211305381249,487,900
2023-12-3100:00:0020020011712121,674,500
2023-11-3000:00:0017420015120070,832,300
2023-10-3100:00:0018019016017323,160,300
2023-09-3000:00:00189208171180211,618,400
2023-08-3100:00:00208210168189229,062,700
2023-07-3100:00:00206246190208352,218,300
2023-06-3000:00:0025225419620493,562,000
2023-05-3100:00:00272350232250147,525,100
2023-04-3000:00:00364374272272221,883,200
2023-03-3100:00:003703703543603,501,200
2023-02-2800:00:005105304945158,750,200
2023-01-3100:00:0059060558060013,040,700
2022-12-3100:00:00370575296550534,776,500
2022-11-3000:00:002543862103641,214,353,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006666576220,857,700
2024-03-3100:00:0063875061274,094,400
2024-02-2900:00:0081866063203,300,400
2024-01-3100:00:001211305060744,237,900
2023-12-3100:00:002002005363474,462,800
2023-11-3000:00:001742005381341,994,700
2023-10-3100:00:00180200117121115,667,100
2023-09-3000:00:00189208151200305,611,000
2023-08-3100:00:00208210160173463,841,400
2023-07-3100:00:00206246168180792,899,400
2023-06-3000:00:00252254168189674,843,000
2023-05-3100:00:00272350190208593,305,400
2023-04-3000:00:00364374196204462,970,300
2023-03-3100:00:00360374232250373,008,300
2023-02-2800:00:00510530272272323,064,200
2023-01-3100:00:00590710326360326,825,300
2022-11-3000:00:002546402106002,013,950,100



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