for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LIONPT Lion Metal Works Tbk
SWATPT Sriwahana Adityakarta Tbk
PPRIPT Paperocks Indonesia Tbk
LABAPT Ladang Baja Murni Tbk
PADAPT Personel Alih Daya 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


MPIX - PT Mitra Pedagang Indonesia Tbk.

Sector : Technology      Industry : Information Technology Services

Stock CodeCompany Name
ELITPT Data Sinergitama Jaya Tbk
MLPTPT Multipolar Technology Tbk
JATIPT Informasi Teknologi Indonesia Tbk
TRONPT Teknologi Karya Digital Nusa Tbk
NINEPT Techno9 Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
MPIXMitra Pedagang Indonesia Tbk. (MPIX.JK)2024-02-1940,001Market Cap196,875,000,000000000
MPIXMitra Pedagang Indonesia Tbk. (MPIX.JK)2024-02-1940,002Enterprise Value296,875,000,000000000

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
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-15At close: 04:00PM WIB7077777077.00 - 77.00777752.00 - 416.0052416979,100148,872,105120,312,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-12At close: 04:00PM WIB7077777077.00 - 77.00777752.00 - 416.0052416979,100148,872,105120,312,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-11At close: 04:00PM WIB7077777077.00 - 77.00777752.00 - 416.0052416979,100148,872,105120,312,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-10At close: 04:00PM WIB7077777077.00 - 77.00777752.00 - 416.0052416979,100148,872,105120,312,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-05At close: 04:00PM WIB7077777077.00 - 77.00777752.00 - 416.0052416979,100152,980,244120,312,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-04At close: 04:01PM WIB6470707070.00 - 70.00707052.00 - 416.00524161,782,800157,300,171109,375,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-03At close: 04:00PM WIB5964646164.00 - 64.00646452.00 - 416.00524162,496,400161,853,223100,000,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-02At close: 04:09PM WIB5452594952.00 - 59.00525952.00 - 416.00524164,434,400166,623,49092,188,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-01At close: 04:05PM WIB6054655454.00 - 54.00545454.00 - 416.00544168,940,800171,551,07584,375,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-29At close: 04:14PM WIB6660616060.00 - 60.00606060.00 - 416.006041613,501,100171,551,07593,750,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-28At close: 04:14PM WIB6660616060.00 - 60.00606060.00 - 416.006041613,501,100176,649,46193,750,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-27At close: 04:13PM WIB73660066.00 - 66.00666666.00 - 416.006641627,799,900181,611,113103,125,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-26At close: 04:07PM WIB81730073.00 - 73.00737373.00 - 416.00734167,381,600187,873,565114,062,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-25At close: 04:14PM WIB88800080.00 - 81.00808180.00 - 416.008041637,812,300194,583,335126,563,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-22At close: 04:14PM WIB8585878980.00 - 89.00808980.00 - 416.008041650,805,000199,962,251137,500,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-21At close: 04:14PM WIB880000.0000 - 0.00000000206,615,3000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-14As of 04:14PM WIB. Market open.9700097.00 - 97.00979795.00 - 416.00954160250,184,242151,563,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-13At close: 04:14PM WIB9700097.00 - 97.00979795.00 - 416.00954160262,693,455151,563,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-11At close: 04:14PM WIB1331259810095.00 - 142.009514295.00 - 416.0095416777,992,900262,693,455151,563,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-08At close: 04:14PM WIB1331259810095.00 - 142.009514295.00 - 416.0095416777,992,900235,572,431151,563,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-05At close: 04:14PM WIB121121146148118.00 - 148.00118148115.00 - 416.00115416158,804,700207,206,750229,687,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-04At close: 04:14PM WIB125123120122120.00 - 129.00120129115.00 - 416.0011541618,363,200219,796,320189,062,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-01At close: 04:14PM WIB123120124125120.00 - 127.00120127115.00 - 416.0011541654,712,100231,588,050195,313,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-02-28At close: 04:14PM WIB126000126.00 - 126.00126126119.00 - 416.001194160239,523,666196,875,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-02-27At close: 04:14PM WIB131131125126119.00 - 137.00119137119.00 - 416.00119416187,021,100244,296,627196,875,000,000000N/AN/A (N/A)00N/A0
MPIXPT Mitra Pedagang Indonesia Tbk.2024-02-26At close: 04:14PM WIB153154131132129.00 - 162.00129162120.00 - 416.00120416292,335,700239,492,720204,687,000,000000N/AN/A (N/A)00N/A0
MPIXMitra Pedagang Indonesia Tbk. (MPIX.JK)2024-02-23At close: 04:14PM WIB163179152154153.00 - 179.00153179120.00 - 416.00120416519,749,400208,353,088239,062,000,000000N/AN/A (N/A)00N/A0
MPIXMitra Pedagang Indonesia Tbk. (MPIX.JK)2024-02-22At close: 04:14PM WIB130131161164131.00 - 163.00131163120.00 - 416.00120416350,059,400190,639,800254,687,000,000000N/AN/A (N/A)00N/A0
MPIXMitra Pedagang Indonesia Tbk. (MPIX.JK)2024-02-21At close: 04:14PM WIB135120130131120.00 - 134.00120134120.00 - 416.0012041615,139,200215,822,028203,125,000,000000N/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)
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-15120,310,000,000120,310,000,000000000000041652119119148,870,0006,660,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-12120,310,000,000120,310,000,000000000000041652119119148,870,0006,660,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-11120,310,000,000120,310,000,000000000000041652119119148,870,0006,660,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-10120,310,000,000120,310,000,000000000000041652119119148,870,0006,660,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-05100,000,000,000100,000,000,00000000000004160123123157,300,00025,160,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-0492,190,000,00092,190,000,00000000000004160125125161,850,00024,910,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-0392,190,000,00092,190,000,00000000000004160127127166,620,00024,470,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-0284,380,000,00084,380,000,00000000000004160129129171,550,00023,580,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-04-0193,750,000,00093,750,000,00000000000004160129129171,550,00023,580,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-2993,750,000,00093,750,000,000000000000041660131131176,650,00022,230,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-28103,120,000,000103,120,000,00000000000004160133133181,610,00019,450,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-27137,500,000,000137,500,000,00000000000004160135135187,870,00097,250,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-26137,500,000,000137,500,000,00000000000004160136136194,580,000157,670,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-25137,500,000,000137,500,000,000000000000041680136136194,580,000157,670,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-22132,810,000,000132,810,000,00000000000004160140140206,620,000205,670,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-21137,500,000,000137,500,000,000000000000041686140140206,620,000205,670,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-14151,560,000,000151,560,000,00000000000004160154154262,690,000285,890,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-13151,560,000,000151,560,000,00000000000004160154154262,690,000285,890,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-11151,560,000,000151,560,000,000000000000041695154154262,690,000285,890,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-08207,810,000,000207,810,000,0000000000000416115157157235,570,000260,070,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-05195,310,000,000195,310,000,00000000000004160160160219,800,000192,770,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-04195,310,000,000195,310,000,00000000000004160160160219,800,000192,770,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-03-01192,190,000,000192,190,000,0000000000000416115163163231,590,000196,190,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-02-28196,880,000,000196,880,000,0000000000000416119169169239,520,000190,110,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-02-27204,690,000,000204,690,000,00000000000004160177177239,490,000239,490,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXPT Mitra Pedagang Indonesia Tbk.2024-02-26239,060,000,000239,060,000,00000000000004160177177239,490,000239,490,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXMitra Pedagang Indonesia Tbk. (MPIX.JK)2024-02-23254,690,000,000254,690,000,00000000000004160182182190,640,000190,640,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXMitra Pedagang Indonesia Tbk. (MPIX.JK)2024-02-22203,120,000,000203,120,000,0000000000000416120182182190,640,000190,640,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MPIXMitra Pedagang Indonesia Tbk. (MPIX.JK)2024-02-21210,940,000,000210,940,000,0000000000000416120189189215,820,000215,820,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:49:001471481461472,478,200
2024-03-0515:48:001461481461482,029,600
2024-03-0515:47:001451471441472,922,800
2024-03-0515:46:001441461431453,199,800
2024-03-0515:45:001431441431431,338,600
2024-03-0515:44:00143144143144981,600
2024-03-0515:43:00143143142143522,400
2024-03-0515:42:00143143142143433,900
2024-03-0515:41:00143143142143466,200
2024-03-0515:40:00143143142143987,700
2024-03-0515:39:001421431411431,524,800
2024-03-0515:38:00142142141142178,100
2024-03-0515:37:00142142141142672,300
2024-03-0515:36:001411421401421,015,600
2024-03-0515:35:00141141140141649,300
2024-03-0515:34:00141141140141921,500
2024-03-0515:33:00141141140141192,000
2024-03-0515:32:00141141140141261,100
2024-03-0515:31:00141141140141214,700
2024-03-0515:30:00141141140141295,200

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
2024-03-0515:48:001461481461474,507,800
2024-03-0515:46:001441471431476,122,600
2024-03-0515:44:001431441431432,320,200
2024-03-0515:42:00143143142143956,300
2024-03-0515:40:001431431421431,453,900
2024-03-0515:38:001421431411431,702,900
2024-03-0515:36:001411421401421,687,900
2024-03-0515:34:001411411401411,570,800
2024-03-0515:32:00141141140141453,100
2024-03-0515:30:00141141140141509,900
2024-03-0515:28:00140141139141942,700
2024-03-0515:26:001401401391401,637,100
2024-03-0515:24:001411411391401,123,600
2024-03-0515:22:00142142140141987,200
2024-03-0515:20:001421421411411,024,900
2024-03-0515:18:001421421401422,633,700
2024-03-0515:16:001421431411422,330,100
2024-03-0515:14:001401421401421,832,500
2024-03-0515:12:00140140139140629,200
2024-03-0515:10:00140140139140671,200
2024-03-0515:08:00140140139140341,500
2024-03-0515:06:001391401381401,519,700
2024-03-0515:05:151391391391390
2024-03-0515:04:001391391381391,327,100
2024-03-0515:02:001391401381391,109,700

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001431481431489,490,800
2024-03-0515:40:001431441421443,391,800
2024-03-0515:35:001411431401434,040,100
2024-03-0515:30:001411411401411,884,500
2024-03-0515:25:001411411391413,445,600
2024-03-0515:20:001421421401412,269,900
2024-03-0515:15:001411431401425,617,100
2024-03-0515:10:001401421391422,479,600
2024-03-0515:05:151391391391390
2024-03-0515:05:001391401381402,011,700
2024-03-0515:00:001391401381394,331,300
2024-03-0514:55:001371391371387,429,400
2024-03-0514:50:001411411351387,699,400
2024-03-0514:45:001391421391418,275,900
2024-03-0514:40:001381401361386,626,300
2024-03-0514:35:001371381351388,332,200
2024-03-0514:30:001331371321377,950,600
2024-03-0514:25:001351351311339,367,000
2024-03-0514:20:0013113513013510,698,000
2024-03-0514:15:0013013512913117,441,600
2024-03-0514:10:001221301221306,134,200
2024-03-0514:05:0012212212112110,000
2024-03-0514:00:0000000
2024-03-0513:59:501211211211210
2024-03-0513:55:0012112112112149,800
2024-03-0513:50:0012212212112133,900
2024-03-0513:45:0012212212112239,000
2024-03-0513:40:001221221221225,800

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001431481431489,490,800
2024-03-0515:30:001411441401449,316,400
2024-03-0515:15:0014114313914111,332,600
2024-03-0515:05:151391391391390
2024-03-0515:00:001391421381428,822,600
2024-03-0514:45:0013914213513823,404,700
2024-03-0514:30:0013314013213822,909,100
2024-03-0514:15:0013013512913337,506,600
2024-03-0514:00:001221301211306,144,200
2024-03-0513:59:501211211211210
2024-03-0513:45:00122122121121122,700
2024-03-0513:30:00121123121122326,400
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
2024-03-0511:59:301221221221220
2024-03-0511:45:00121122121122108,600
2024-03-0511:30:00120123120122726,600
2024-03-0511:20:141191191191190
2024-03-0511:15:00120120119120131,900
2024-03-0511:00:0011912011912089,900
2024-03-0510:45:00119119118119655,800
2024-03-0510:30:00119120119119132,000
2024-03-0510:28:471191191191190
2024-03-0510:15:00119121119119306,500
2024-03-0510:00:001191201181201,765,300
2024-03-0509:45:00119119118118863,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0014114814014818,807,200
2024-03-0515:05:161391391391390
2024-03-0515:00:0013914313814120,155,200
2024-03-0514:30:0013314213213846,313,800
2024-03-0514:00:0012213512113343,650,800
2024-03-0513:59:501211211211210
2024-03-0513:30:00121123121121449,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:301221221221220
2024-03-0511:30:00120123120122835,200
2024-03-0511:20:141191191191190
2024-03-0511:00:00119120119120221,800
2024-03-0510:30:00119120118119787,800
2024-03-0510:28:471191191191190
2024-03-0510:00:001191211181192,071,800
2024-03-0509:43:151191191191190
2024-03-0509:30:001201201181183,610,900
2024-03-0509:00:001211221191192,067,900
2024-03-0415:41:381211211211210
2024-03-0415:30:001221221211211,277,100
2024-03-0415:00:001221221211221,669,400
2024-03-0414:48:241211211211210
2024-03-0414:30:00121122121122734,100
2024-03-0414:00:00122122121122445,000
2024-03-0413:54:391211211211210
2024-03-0413:30:001231231201212,559,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:05:161391391391390
2024-03-0515:00:0013914813814838,962,400
2024-03-0514:00:0012214212113889,964,600
2024-03-0513:59:501211211211210
2024-03-0513:00:00121123121121449,100
2024-03-0512:00:0000000
2024-03-0511:59:301221221221220
2024-03-0511:20:141191191191190
2024-03-0511:00:001191231191221,057,000
2024-03-0510:28:471191191191190
2024-03-0510:00:001191211181192,859,600
2024-03-0509:43:151191191191190
2024-03-0509:00:001211221181185,678,800
2024-03-0415:41:381211211211210
2024-03-0415:00:001221221211212,944,200
2024-03-0414:48:241211211211210
2024-03-0414:00:001221221211221,179,100
2024-03-0413:54:391211211211210
2024-03-0413:00:001231231201212,559,100
2024-03-0412:00:0000000
2024-03-0411:59:511231231231230
2024-03-0411:23:171221221221220
2024-03-0411:00:001231241221231,350,500
2024-03-0410:34:081221221221220
2024-03-0410:00:001231241211231,740,100
2024-03-0409:46:201241241241240
2024-03-0409:00:001231291231230
2024-03-0115:00:001241251231259,503,700
2024-03-0114:57:201241241241240
2024-03-0114:00:001251261231246,209,200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00626262620
2024-05-0815:00:0063646262570,200
2024-05-0814:58:34636363630
2024-05-0813:57:45636363630
2024-05-0813:30:0063646363588,500
2024-05-0812:00:0000000
2024-05-0811:55:05636363630
2024-05-0811:30:44636363630
2024-05-0810:47:10646464640
2024-05-0810:30:00636463631,101,700
2024-05-0810:04:55646464640
2024-05-0809:17:05646464640
2024-05-0809:00:00636462631,073,300
2024-05-0716:00:00636363630
2024-05-0715:07:46656565650
2024-05-0715:00:0064656363740,400
2024-05-0714:11:57646464640
2024-05-0713:30:00646563641,440,000
2024-05-0712:00:0000000
2024-05-0711:58:26656565650
2024-05-0711:35:43656565650
2024-05-0710:42:40656565650
2024-05-0710:30:0066666465589,100
2024-05-0710:00:07666666660
2024-05-0709:19:03656565650
2024-05-0709:00:00666764661,445,800
2024-05-0615:24:26686868680
2024-05-0615:00:0067686666757,200
2024-05-0614:45:06676767670
2024-05-0614:02:34686868680

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00636462623,670,700
2024-05-0709:00:00666763634,215,700
2024-05-0609:00:00676959662,738,200
2024-05-0309:00:00686967676,982,900
2024-05-0209:00:00697168684,260,000
2024-04-3009:00:007173696910,101,900
2024-04-2909:00:00727571716,544,400
2024-04-2609:00:007679727212,272,600
2024-04-2509:00:007883767919,563,200
2024-04-2409:00:006685667862,510,200
2024-04-2309:00:007284727634,558,200
2024-04-2209:00:00901077882578,775,500
2024-04-1909:00:00868686866,727,900
2024-04-1809:00:00838683864,643,400
2024-04-1709:00:00787976792,157,600
2024-04-1609:00:00848477775,615,200
2024-04-0509:00:0077777777979,100
2024-04-0409:00:00707070701,782,800
2024-04-0309:00:00646464642,496,400
2024-04-0209:00:00525952594,434,400
2024-04-0109:00:00545454548,940,800
2024-03-2809:00:006060606013,501,100
2024-03-2709:00:006666666627,799,900
2024-03-2609:00:00888888880
2024-03-2509:00:00888888880
2024-03-2209:00:008589808849,352,600
2024-03-2109:00:008892858526,983,000
2024-03-2009:00:00891018888118,128,700
2024-03-1909:00:00979797970
2024-03-1809:00:00979797970

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00666763634,215,700
2024-05-0209:00:00697168684,260,000
2024-04-2209:00:00901077882578,775,500
2024-04-1709:00:00787976792,157,600
2024-04-0209:00:00525952594,434,400
2024-03-2809:00:006060606013,501,100
2024-03-1809:00:00979797970
2024-03-1309:00:00979797970
2024-03-0809:00:001251429597777,992,900
2024-02-2709:00:00131137119126187,021,100
2024-02-2209:00:00131163131163350,059,400
2024-02-1209:00:00384416252252907,187,500
2024-02-0709:00:0027833427833465,972,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:007275676727,889,200
2024-04-2100:00:00901076672707,679,700
2024-04-1400:00:008486768619,144,100
2024-04-0700:00:0000000
2024-03-3100:00:005477527718,633,500
2024-03-2400:00:008888606041,301,000
2024-03-1700:00:00971018088194,464,300
2024-03-1000:00:00979797970
2024-03-0300:00:0012319195971,956,924,300
2024-02-2500:00:00154162115125902,017,600
2024-02-1800:00:001441791201531,025,715,600
2024-02-1100:00:003844161251421,303,238,700
2024-02-0400:00:0027833427833465,972,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00697168684,260,000
2024-03-3100:00:00541075269762,103,600
2024-02-2900:00:0012019160602,247,401,700
2024-01-3100:00:002784161151233,242,232,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00697168684,260,000
2024-01-3100:00:0027841652696,251,738,000



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