for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ASRMPT Asuransi Ramayana Tbk
PPGLPT Prima Globalindo Logistik Tbk
BPTRPT Batavia Prosperindo Trans Tbk
ARMY PT Armidian Karyatama Tbk
MSTIPT Mastersystem Infotama 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


MPOW - PT Megapower Makmur Tbk

Sector : Utilities      Industry : Utilities—Independent Power Producers

PT Megapower Makmur Tbk operates as an independent power producing company in Indonesia. The company generates and operates electricity from various energy sources, such as nuclear, coal, gas, fuel oil, diesel and renewable energy, hydroelectric power, solar, wind, marine, and geothermal, as well as provides power plant operation and maintenance services. PT Megapower Makmur Tbk was founded in 2007 and is headquartered in Jakarta Utara, Indonesia.
Stock CodeCompany Name
POWRPT Cikarang Listrindo Tbk
KEENPT Kencana Energi Lestari Tbk
LAPDLeyand International 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
MPOWPT Megapower Makmur Tbk (MPOW.JK)2024-02-1940,001Market Cap140,849,852,650000000
MPOWPT Megapower Makmur Tbk (MPOW.JK)2024-02-1940,002Enterprise Value240,849,852,650000000

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
MPOWPT Megapower Makmur Tbk2024-04-15At close: 04:00PM WIB5150505150.00 - 54.00505450.00 - 103.0050103835,2004,372,74340,850,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-04-12At close: 04:00PM WIB5150505150.00 - 54.00505450.00 - 103.0050103835,2004,368,70741,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-04-11At close: 04:00PM WIB5150505150.00 - 54.00505450.00 - 103.0050103835,2004,339,52141,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-04-10At close: 04:00PM WIB5150505150.00 - 54.00505450.00 - 103.0050103835,2004,377,20041,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-04-05At close: 04:00PM WIB5150515050.00 - 54.00505450.00 - 103.0050103835,2004,489,06541,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-04-04At close: 04:00PM WIB5151525150.00 - 52.00505250.00 - 103.0050103607,4004,530,18442,500,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-04-03At close: 04:04PM WIB5050515050.00 - 53.00505350.00 - 103.00501032,950,1004,737,42042,500,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-04-02At close: 01:49PM WIB50500050.00 - 50.00505050.00 - 103.0050103154,0004,847,90541,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-04-01At close: 04:02PM WIB5050505050.00 - 51.00505150.00 - 103.00501031,708,0004,831,85841,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-29At close: 04:01PM WIB5151515050.00 - 54.00505450.00 - 103.00501034,722,4004,831,85841,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-28At close: 04:01PM WIB5151515050.00 - 54.00505450.00 - 103.00501034,722,4005,054,87440,850,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-27At close: 04:00PM WIB50500050.00 - 51.00505150.00 - 103.00501031,418,0005,073,60341,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-26At close: 04:12PM WIB52520050.00 - 52.00505250.00 - 103.00501032,243,9005,080,62940,850,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-25At close: 04:06PM WIB555505251.00 - 55.00515550.00 - 103.00501032,941,4005,169,76342,484,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-22At close: 04:00PM WIB5555545553.00 - 56.00535650.00 - 103.00501031,869,5005,228,69644,935,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-21At close: 04:01PM WIB560000.0000 - 0.000000005,230,9280007N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-14As of 02:05PM WIB. Market open.5757585957.00 - 59.00575950.00 - 103.00501031,344,2005,281,76448,203,000,000097N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-13At close: 04:00PM WIB5757575857.00 - 58.00575850.00 - 103.00501031,135,9005,289,56746,569,000,000097N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-11At close: 04:13PM WIB5958565856.00 - 59.00565950.00 - 103.00501033,016,1005,193,39346,569,000,000097N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-08At close: 04:13PM WIB5958565856.00 - 59.00565950.00 - 103.00501033,016,1005,171,86846,569,000,000097N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-05At close: 04:14PM WIB6364606261.00 - 64.00616450.00 - 103.00501032,600,4004,765,17449,837,000,000097N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-04At close: 04:01PM WIB6368626361.00 - 68.00616850.00 - 103.00501033,690,0004,716,93751,471,000,0000107N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-03-01At close: 04:14PM WIB6670636463.00 - 70.00637050.00 - 103.00501034,577,9004,660,43451,471,000,0000107N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-02-28At close: 04:10PM WIB5152686851.00 - 68.00516850.00 - 103.005010336,916,2002,669,21055,556,000,0000107N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-02-27At close: 04:00PM WIB5353515251.00 - 53.00515350.00 - 103.0050103523,5002,789,34441,667,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-02-26At close: 03:43PM WIB5354525353.00 - 54.00535450.00 - 103.0050103544,5002,896,19443,301,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk2024-02-23At close: 04:01PM WIB5454535452.00 - 56.00525650.00 - 103.00501034,257,0002,907,83743,301,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk (MPOW.JK)2024-02-22At close: 04:11PM WIB5455535452.00 - 55.00525550.00 - 103.00501032,428,7002,904,01844,118,000,000087N/AN/A (N/A)00N/A0
MPOWPT Megapower Makmur Tbk (MPOW.JK)2024-02-21At close: 04:11PM WIB5050545550.00 - 60.00506050.00 - 103.005010319,616,2002,749,22244,118,000,000087N/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)
MPOWPT Megapower Makmur Tbk2024-04-1540,850,000,00040,850,000,00000000000001035055644,370,0001,250,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-04-1240,850,000,00040,850,000,00000000000001035055644,340,0001,770,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-04-1140,850,000,00040,850,000,00000000000001035055644,380,0001,770,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-04-1040,850,000,00040,850,000,00000000000001035055644,380,0001,770,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-04-0541,670,000,00041,670,000,0000000000000103056654,530,0002,510,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-04-0440,850,000,00040,850,000,0000000000000103056654,740,0002,480,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-04-0340,850,000,00040,850,000,0000000000000103057654,850,0002,560,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-04-0240,850,000,00040,850,000,0000000000000103057654,830,0002,580,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-04-0140,850,000,00040,850,000,0000000000000103057654,830,0002,580,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-2940,850,000,00040,850,000,00000000000001035057655,050,0002,360,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-2841,670,000,00041,670,000,0000000000000103057655,070,0001,810,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-2744,930,000,00044,930,000,0000000000000103057665,080,0002,110,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-2644,930,000,00044,930,000,0000000000000103058665,170,0003,530,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-2544,930,000,00044,930,000,00000000000001035058665,170,0003,530,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-2244,930,000,00044,930,000,0000000000000103058665,230,0004,380,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-2145,750,000,00045,750,000,00000000000001035058665,230,0004,380,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-1446,570,000,00046,570,000,0000000000000103058675,290,00015,390,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-1346,570,000,00046,570,000,0000000000000103058675,270,00015,390,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-1146,570,000,00046,570,000,00000000000001035058675,140,00015,390,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-0848,200,000,00048,200,000,00000000000001035058675,170,00015,510,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-0551,470,000,00051,470,000,0000000000000103058674,720,00014,920,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-0451,470,000,00051,470,000,0000000000000103058674,720,00014,920,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-03-0153,920,000,00053,920,000,00000000000001035058674,660,00014,860,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-02-2841,670,000,00041,670,000,00000000000001035058682,670,0003,390,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-02-2743,300,000,00043,300,000,0000000000000103058682,900,0003,340,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk2024-02-2643,300,000,00043,300,000,0000000000000103058682,900,0003,340,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk (MPOW.JK)2024-02-2344,120,000,00044,120,000,0000000000000103058682,900,0002,670,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk (MPOW.JK)2024-02-2244,120,000,00044,120,000,00000000000001035058682,900,0002,670,000817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000
MPOWPT Megapower Makmur Tbk (MPOW.JK)2024-02-2140,850,000,00040,850,000,00000000000001035058682,750,000722817,000,0000583,400,00029000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-26-35-3-631,880,000,00039-41012,270,000,000-8,380,000,000705,550,000,000759,390,000,00048015020,100,000,00018,620,000,000


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
2024-03-0515:49:006161616149,800
2024-03-0515:48:0000000
2024-03-0515:47:006161616169,400
2024-03-0515:46:0000000
2024-03-0515:45:0061616161315,000
2024-03-0515:44:006161616110,800
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:006161616179,000
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
2024-03-0515:48:006161616149,800
2024-03-0515:46:006161616169,400
2024-03-0515:44:0061616161325,800
2024-03-0515:42:0000000
2024-03-0515:40:006161616179,000
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
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:00626262622,900
2024-03-0515:06:0000000
2024-03-0515:05:11636363630
2024-03-0515:04:006263626274,100
2024-03-0515:02:006262626212,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0061616161384,400
2024-03-0515:40:006161616189,800
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
2024-03-0515:10:0000000
2024-03-0515:05:11636363630
2024-03-0515:05:006263626277,000
2024-03-0515:00:006262626212,800
2024-03-0514:55:006161616144,300
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0061616161900
2024-03-0514:35:006163616253,800
2024-03-0514:30:0061636163500
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0062636263100,000
2024-03-0514:05:0062636263110,800
2024-03-0514:00:006263626315,300
2024-03-0513:56:34636363630
2024-03-0513:55:0062636263600
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0061616161384,400
2024-03-0515:30:006161616189,800
2024-03-0515:15:0000000
2024-03-0515:05:11636363630
2024-03-0515:00:006263626289,800
2024-03-0514:45:006161616144,300
2024-03-0514:30:006163616155,200
2024-03-0514:15:0000000
2024-03-0514:00:0062636263226,100
2024-03-0513:56:34636363630
2024-03-0513:45:0062636263600
2024-03-0513:30:006263626342,200
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
2024-03-0511:47:07636363630
2024-03-0511:45:00626362634,100
2024-03-0511:30:006363626357,200
2024-03-0511:15:25636363630
2024-03-0511:15:0063636363100
2024-03-0511:00:00636363631,100
2024-03-0510:45:0063646263228,800
2024-03-0510:30:0062646264144,900
2024-03-0510:16:53636363630
2024-03-0510:15:0062636263100
2024-03-0510:00:0063636163191,700
2024-03-0509:45:0063646264302,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0061616161474,200
2024-03-0515:05:11636363630
2024-03-0515:00:006263626289,800
2024-03-0514:30:006163616199,500
2024-03-0514:00:0062636263226,100
2024-03-0513:56:34636363630
2024-03-0513:30:006263626342,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:47:07636363630
2024-03-0511:30:006363626361,300
2024-03-0511:15:25636363630
2024-03-0511:00:00636363631,200
2024-03-0510:30:0062646263373,700
2024-03-0510:16:53636363630
2024-03-0510:00:0063636163191,800
2024-03-0509:38:34636363630
2024-03-0509:30:0062646264389,000
2024-03-0509:00:0064646263148,700
2024-03-0415:35:36636363630
2024-03-0415:30:0062636263146,900
2024-03-0415:00:0062636262130,300
2024-03-0414:47:00636363630
2024-03-0414:30:006264626359,100
2024-03-0414:00:0063646263781,800
2024-03-0413:53:23636363630
2024-03-0413:30:0062636262303,000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:05:11636363630
2024-03-0515:00:0062636161564,000
2024-03-0514:00:0062636161325,600
2024-03-0513:56:34636363630
2024-03-0513:00:006263626342,800
2024-03-0512:00:0000000
2024-03-0511:47:07636363630
2024-03-0511:15:25636363630
2024-03-0511:00:006363626362,500
2024-03-0510:16:53636363630
2024-03-0510:00:0063646163565,500
2024-03-0509:44:19636363630
2024-03-0509:00:00646462640
2024-03-0415:35:36636363630
2024-03-0415:00:0062636263235,500
2024-03-0414:47:00636363630
2024-03-0414:00:0063646263693,000
2024-03-0413:53:23636363630
2024-03-0413:00:0062636262303,000
2024-03-0412:00:0000000
2024-03-0411:58:16636363630
2024-03-0411:22:45636363630
2024-03-0411:00:0062636163506,300
2024-03-0410:34:10616161610
2024-03-0410:00:0062626162729,200
2024-03-0409:44:08636363630
2024-03-0409:00:00686862620
2024-03-0115:00:0063646364522,800
2024-03-0114:56:46636363630
2024-03-0114:00:00666663631,049,200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:06:14505050500
2024-05-0815:00:005050505010,500
2024-05-0813:30:0050505050500
2024-05-0812:00:0000000
2024-05-0811:33:14505050500
2024-05-0810:30:0050505050200
2024-05-0809:04:31505050500
2024-05-0809:00:00505050500
2024-05-0715:28:2100000
2024-05-0715:00:00505050504,500
2024-05-0714:09:36505050500
2024-05-0713:30:01505050500
2024-05-0713:30:0050505050114,600
2024-05-0712:00:0000000
2024-05-0711:32:38505050500
2024-05-0710:41:11505050500
2024-05-0710:30:0050505050103,800
2024-05-0710:02:29505050500
2024-05-0709:25:08515151510
2024-05-0709:00:0051515050110,000
2024-05-0615:42:1600000
2024-05-0615:00:005051505032,700
2024-05-0614:44:56505050500
2024-05-0614:07:48505050500
2024-05-0613:39:38505050500
2024-05-0613:30:0050515050172,200
2024-05-0612:00:0000000
2024-05-0610:32:13505050500
2024-05-0610:30:00505050506,900
2024-05-0610:03:32505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005050505014,000
2024-05-0709:00:0051515050332,900
2024-05-0609:00:0050515050718,200
2024-05-0309:00:00505050504,500
2024-05-0209:00:005050505013,900
2024-04-3009:00:00505050508,200
2024-04-2909:00:0050505050265,300
2024-04-2609:00:00505050503,300
2024-04-2509:00:005050505030,900
2024-04-2409:00:005050505038,200
2024-04-2309:00:005151505093,100
2024-04-2209:00:005050505028,200
2024-04-1909:00:0050505050193,900
2024-04-1809:00:0050515050103,100
2024-04-1709:00:0050505050388,500
2024-04-1609:00:00505150501,729,400
2024-04-0509:00:0050545050835,200
2024-04-0409:00:0051525051602,400
2024-04-0309:00:00505350512,950,100
2024-04-0209:00:0050505050154,000
2024-04-0109:00:00505150501,711,000
2024-03-2809:00:00515450504,722,400
2024-03-2709:00:00505150511,418,000
2024-03-2609:00:00525250502,243,900
2024-03-2509:00:00555551522,941,400
2024-03-2209:00:00555653551,869,500
2024-03-2109:00:00555654551,160,900
2024-03-2009:00:00565955565,940,000
2024-03-1909:00:00535953562,622,800
2024-03-1809:00:0059595656982,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0051515050332,900
2024-05-0609:00:0050515050718,200
2024-05-0209:00:005050505013,900
2024-04-3009:00:00505050508,200
2024-04-2909:00:0050505050265,300
2024-04-2609:00:00505050503,300
2024-04-2509:00:005050505030,900
2024-04-2409:00:005050505038,200
2024-04-2309:00:005151505093,100
2024-04-2209:00:005050505028,200
2024-04-1909:00:0050505050193,900
2024-04-1809:00:0050515050103,100
2024-04-1709:00:0050505050388,500
2024-04-1609:00:00505150501,729,400
2024-04-0509:00:0050545050835,200
2024-04-0409:00:0051525051602,400
2024-04-0309:00:00505350512,950,100
2024-04-0209:00:0050505050154,000
2024-04-0109:00:00505150501,711,000
2024-03-2809:00:00515450504,722,400
2024-03-2709:00:00505150511,418,000
2024-03-2609:00:00525250502,243,900
2024-03-2509:00:00555551522,941,400
2024-03-2209:00:00555653551,869,500
2024-03-2109:00:00555654551,160,900
2024-03-2009:00:00565955565,940,000
2024-03-1909:00:00535953562,622,800
2024-03-1809:00:0059595656982,400
2024-03-1509:00:00595957591,934,100
2024-03-1409:00:00576057592,458,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0050515050718,200
2024-04-2800:00:0050505050291,900
2024-04-2100:00:0050515050193,700
2024-04-1400:00:00505150502,414,900
2024-04-0700:00:00505050500
2024-03-3100:00:00505450506,252,700
2024-03-2400:00:005555505011,325,700
2024-03-1700:00:005959535512,575,600
2024-03-1000:00:00576057595,528,000
2024-03-0300:00:006868565732,442,400
2024-02-2500:00:0054815163121,413,900
2024-02-1800:00:005160505327,790,600
2024-02-1100:00:00575750515,488,100
2024-02-0400:00:0058585757141,800
2024-01-2800:00:0058595758909,000
2024-01-2100:00:00586057582,568,000
2024-01-1400:00:00616356589,474,400
2024-01-0700:00:006265596125,290,800
2023-12-3100:00:005966586225,299,500
2023-12-2400:00:005966585925,754,400
2023-12-1700:00:005964585914,011,500
2023-12-1000:00:006062505812,400,100
2023-12-0300:00:00636460604,341,000
2023-11-2600:00:006368626317,406,300
2023-11-1900:00:006466616325,673,000
2023-11-1200:00:006367606312,389,700
2023-11-0500:00:00646562637,069,200
2023-10-2900:00:007476636437,859,000
2023-10-2200:00:007277707458,320,600
2023-10-1500:00:007881697250,491,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505013,900
2024-03-3100:00:00505450509,134,800
2024-02-2900:00:007070505066,449,600
2024-01-3100:00:0058815066150,458,500
2023-12-3100:00:005966565863,339,700
2023-11-3000:00:006466505957,075,200
2023-10-3100:00:006468606479,283,200
2023-09-3000:00:0073846363231,239,900
2023-08-3100:00:0066786472121,225,300
2023-07-3100:00:007377626796,519,900
2023-06-3000:00:007283717276,676,000
2023-05-3100:00:0080906872115,334,900
2023-04-3000:00:00631035680573,456,400
2023-03-3100:00:00595954551,425,200
2023-02-2800:00:0079796061769,000
2023-01-3100:00:00838375754,708,300
2022-12-3100:00:008789738231,532,300
2022-11-3000:00:00851068285121,775,800
2022-10-3100:00:001011238489112,262,600
2022-09-3000:00:0010011080100153,477,900
2022-08-3100:00:001101199598213,162,600
2022-07-3100:00:00127134103110233,141,700
2022-06-3000:00:00132148951261,093,375,700
2022-05-3100:00:0093149931321,299,063,100
2022-04-3000:00:0092103909352,878,800
2022-03-3100:00:00105114919257,292,000
2022-02-2800:00:009511786104286,340,700
2022-01-3100:00:00941089195166,483,100
2021-12-3100:00:001021239094352,643,200
2021-11-3000:00:0011112199106199,861,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505013,900
2024-03-3100:00:00505450509,126,600
2024-02-2900:00:007070505066,449,600
2024-01-3100:00:0058815050226,042,900
2023-12-3100:00:0059815050280,247,800
2023-11-3000:00:0064815066270,873,400
2023-10-3100:00:0064685058199,698,100
2023-09-3000:00:0073845059367,598,300
2023-08-3100:00:0066846064431,748,400
2023-07-3100:00:0073846263448,985,100
2023-06-3000:00:0072836272294,421,200
2023-05-3100:00:0080906267288,530,800
2023-04-3000:00:00631035672765,467,300
2023-03-3100:00:00551035572694,658,000
2023-02-2800:00:00791035480769,423,100
2023-01-3100:00:0083865055236,552,600
2022-10-3100:00:001011237382265,570,700
2022-07-3100:00:0012713480100599,782,200
2022-04-3000:00:0092149901262,445,317,600
2022-01-3100:00:00941178692510,115,800
2021-10-3100:00:001321329094725,104,500
2021-07-3100:00:0081163771323,643,860,900
2021-04-3000:00:001571588086672,481,300
2021-01-3100:00:0053182501561,247,880,400



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