for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ATAPPT Trimitra Prawara Goldland Tbk
DKFTPT Central Omega Resources Tbk
HAJJPT Arsy Buana Travelindo Tbk
PLINPT Plaza Indonesia Realty Tbk
PGASPT Perusahaan Gas Negara Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


MTWI - PT Malacca Trust Wuwungan Insurance Tbk

Sector : Financial Services      Industry : Insurance—Diversified

PT Malacca Trust Wuwungan Insurance Tbk engages in the provision of general insurance products in Indonesia. The company operates through General Insurance and Rental Property segments. It offers health, fire, motor vehicles, cargo, marine hull, and personal accident insurance products, as well as others, such as liabilities, engineering, and miscellaneous insurance products. It is also involved in property business. The company was formerly known as Pt Asuransi Wuwungan. The company was founded in 1952 and is headquartered in Jakarta, Indonesia. PT Malacca Trust Wuwungan Insurance Tbk is a subsidiary of PT Batavia Prosperindo Internasional Tbk.
Stock CodeCompany Name
AMAGPT Asuransi Multi Artha Guna Tbk
TUGUPT Asuransi Tugu Pratama Indonesia Tbk
ASMIPT Asuransi Maximus Graha Persada Tbk
ASBIPT Asuransi Bintang Tbk
LPGIPT Lippo General Insurance 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
MTWIPT Malacca Trust Wuwungan Insurance Tbk (MTWI.JK)2024-02-1940,002Enterprise Value1251,505,850,954000000
MTWIPT Malacca Trust Wuwungan Insurance Tbk (MTWI.JK)2024-02-1940,001Market Cap2251,505,850,954000000

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
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-15At close: 04:00PM WIB7474737472.00 - 74.00727467.00 - 112.00671121,504,7004,219,672213,488,000,0000164N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-12At close: 04:00PM WIB7474737472.00 - 74.00727467.00 - 112.00671121,504,7004,219,672216,297,000,0000164N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-11At close: 04:00PM WIB7474737472.00 - 74.00727467.00 - 112.00671121,504,7004,168,758216,297,000,0000164N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-10At close: 04:00PM WIB7474737472.00 - 74.00727467.00 - 112.00671121,504,7004,155,401216,297,000,0000164N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-05At close: 04:00PM WIB7474737072.00 - 74.00727467.00 - 112.00671121,504,7004,017,843216,297,000,0000164N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-04At close: 04:02PM WIB7474747473.00 - 75.00737567.00 - 112.0067112222,5004,033,191219,260,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-03At close: 04:00PM WIB740747472.00 - 74.00727467.00 - 112.0067112176,0004,127,263219,260,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-02At close: 04:00PM WIB7171757471.00 - 74.00717467.00 - 112.0067112358,5004,143,877219,260,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-01At close: 04:00PM WIB7676737070.00 - 76.00707667.00 - 112.00671122,997,6004,151,382210,371,000,0000164N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-29At close: 04:08PM WIB7776767675.00 - 76.00757667.00 - 112.0067112336,6004,151,382225,186,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-28At close: 04:08PM WIB7776767675.00 - 76.00757667.00 - 112.0067112336,6004,448,386222,261,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-27At close: 04:10PM WIB77007876.00 - 77.00767767.00 - 112.0067112285,6004,450,374225,186,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-26At close: 04:00PM WIB75750075.00 - 78.00757867.00 - 112.0067112337,4004,489,675225,186,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-25At close: 04:02PM WIB77730073.00 - 77.00737767.00 - 112.0067112335,3004,568,442219,337,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-22At close: 04:08PM WIB7773767773.00 - 79.00737967.00 - 112.0067112693,9004,637,630225,186,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-21At close: 04:08PM WIB790000.0000 - 0.000000004,629,4580004N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-14As of 02:07PM WIB. Market open.7670777870.00 - 78.00707867.00 - 112.00671121,101,7004,648,103225,186,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-13At close: 04:09PM WIB7573757673.00 - 76.00737667.00 - 112.0067112346,7004,651,637222,261,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-11At close: 04:14PM WIB7673757673.00 - 79.00737967.00 - 121.00671212,108,2004,531,920219,337,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-08At close: 04:14PM WIB7673757673.00 - 78.00737867.00 - 135.00671352,108,2004,502,139219,337,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-05At close: 04:04PM WIB7469737469.00 - 75.00697567.00 - 142.00671421,770,0004,442,312213,488,000,0000164N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-04At close: 04:01PM WIB7875747574.00 - 79.00747967.00 - 142.00671423,026,2004,401,248216,412,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-01At close: 04:13PM WIB7576777976.00 - 82.00768267.00 - 142.00671428,257,5004,674,989228,110,000,0000184N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-02-28At close: 04:05PM WIB7379787972.00 - 83.00728367.00 - 142.006714229,634,3004,073,942231,035,000,0000184N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-02-27At close: 04:08PM WIB7474727371.00 - 74.00717467.00 - 142.00671425,183,6004,005,744213,488,000,0000164N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-02-26At close: 04:12PM WIB7574747572.00 - 77.00727767.00 - 142.00671424,154,1003,945,637216,412,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-02-23At close: 04:14PM WIB7888757675.00 - 88.00758867.00 - 142.006714215,444,5003,702,300219,337,000,0000174N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk (MTWI.JK)2024-02-22At close: 04:11PM WIB8989777975.00 - 104.007510467.00 - 142.006714253,749,3002,806,842228,110,000,0000184N/AN/A (N/A)00N/A0
MTWIPT Malacca Trust Wuwungan Insurance Tbk (MTWI.JK)2024-02-21At close: 04:14PM WIB7368889068.00 - 95.00689567.00 - 142.006714262,181,8001,787,240260,280,000,0000204N/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)
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-15213,490,000,000213,490,000,00000000000001126775804,220,0001,050,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-12213,490,000,000213,490,000,00000000000001126776804,170,0008402,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-11213,490,000,000213,490,000,00000000000001126776804,160,0008402,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-10213,490,000,000213,490,000,00000000000001126776804,160,0008402,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-05216,410,000,000216,410,000,0000000000000112076814,030,0008042,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-04216,410,000,000216,410,000,0000000000000112076814,130,0009052,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-03216,410,000,000216,410,000,0000000000000112076814,140,0001,010,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-02207,640,000,000207,640,000,0000000000000112076814,150,0007802,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-04-01222,260,000,000222,260,000,0000000000000112076814,150,0007802,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-29222,260,000,000222,260,000,00000000000001126776814,450,0001,030,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-28225,190,000,000225,190,000,0000000000000112076814,450,0009662,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-27225,190,000,000225,190,000,0000000000000112076814,490,0001,180,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-26225,190,000,000225,190,000,0000000000000112076814,570,0001,240,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-25225,190,000,000225,190,000,00000000000001126776814,570,0001,240,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-22225,190,000,000225,190,000,0000000000000112076814,630,0001,690,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-21231,030,000,000231,030,000,00000000000001126776814,630,0001,690,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-14222,260,000,000222,260,000,0000000000000112076824,650,0006,670,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-13219,340,000,000219,340,000,0000000000000120076824,580,0006,670,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-11219,340,000,000219,340,000,00000000000-35331216776824,460,0006,670,0002,920,000,0003,080,000,000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-08222,260,000,000222,260,000,00000000000001356776824,500,0008,010,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-05228,110,000,000228,110,000,0000000000000142076824,400,00018,920,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-04228,110,000,000228,110,000,0000000000000142076824,740,00018,920,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-03-01219,340,000,000219,340,000,00000000000001426776824,670,00018,210,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-02-28213,490,000,000213,490,000,00000000000001426776824,070,00014,660,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-02-27216,410,000,000216,410,000,0000000000000142077823,950,00013,800,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk2024-02-26219,340,000,000219,340,000,0000000000000142077823,950,00013,800,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk (MTWI.JK)2024-02-23228,110,000,000228,110,000,0000000000000142077822,810,0006,930,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk (MTWI.JK)2024-02-22260,280,000,000260,280,000,00000000000001426777822,810,0006,930,0002,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000
MTWIPT Malacca Trust Wuwungan Insurance Tbk (MTWI.JK)2024-02-21213,490,000,000213,490,000,00000000000001426777821,790,0007502,920,000,0000139,610,00095000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20237816175,040,000,0006842013,610,000,00012,300,000,00040404,690,000,000138113,020,0000196123,990,000,000-12,200,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00868686860
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0086868686100
2024-05-0815:39:0000000
2024-05-0815:38:00858585856,000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00868686860
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0086868686100
2024-05-0815:38:00858585856,000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:00858585852,400
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:09:33858585850
2024-05-0815:08:00858585855,000
2024-05-0815:06:0000000
2024-05-0815:04:00858585859,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00868686860
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0086868686100
2024-05-0815:35:00858585856,000
2024-05-0815:30:0000000
2024-05-0815:25:00858585852,400
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:09:33858585850
2024-05-0815:05:00858585855,000
2024-05-0815:00:00858585859,000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:008585858510,000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:16:29858585850
2024-05-0814:15:008585858510,000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00868686860
2024-05-0815:45:0000000
2024-05-0815:30:00858685866,100
2024-05-0815:15:00858585852,400
2024-05-0815:09:33858585850
2024-05-0815:00:008585858514,000
2024-05-0814:45:008585858510,000
2024-05-0814:30:0000000
2024-05-0814:16:29858585850
2024-05-0814:15:008585858510,000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:22:15868686860
2024-05-0811:15:0086868686100
2024-05-0811:00:0000000
2024-05-0810:45:25858585850
2024-05-0810:45:008585858530,600
2024-05-0810:30:0000000
2024-05-0810:15:0085858585100
2024-05-0810:00:0000000
2024-05-0809:51:18868686860

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00868686860
2024-05-0815:30:00858685866,100
2024-05-0815:09:33858585850
2024-05-0815:00:008585858516,400
2024-05-0814:30:008585858510,000
2024-05-0814:16:29858585850
2024-05-0814:00:008585858510,000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:22:15868686860
2024-05-0811:00:0086868686100
2024-05-0810:45:25858585850
2024-05-0810:30:008585858530,600
2024-05-0810:00:0085858585100
2024-05-0809:51:18868686860
2024-05-0809:37:22868686860
2024-05-0809:30:0086868686500
2024-05-0809:00:008586858616,000
2024-05-0716:00:0000000
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:40:39868686860
2024-05-0714:30:008686868610,900
2024-05-0714:20:11868686860
2024-05-0714:00:008686868665,500
2024-05-0713:30:05878787870
2024-05-0713:30:008787868750,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00868686860
2024-05-0815:09:33858585850
2024-05-0815:00:008586858622,500
2024-05-0814:16:29858585850
2024-05-0814:00:008585858520,000
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:22:15868686860
2024-05-0811:00:0086868686100
2024-05-0810:45:25858585850
2024-05-0810:00:008585858530,700
2024-05-0809:51:18868686860
2024-05-0809:37:22868686860
2024-05-0809:00:00858685860
2024-05-0716:00:0000000
2024-05-0715:00:0000000
2024-05-0714:40:39868686860
2024-05-0714:20:11868686860
2024-05-0714:00:008686868657,100
2024-05-0713:30:05878787870
2024-05-0713:00:008787868750,400
2024-05-0712:00:0000000
2024-05-0711:56:49878787870
2024-05-0711:00:0085878587199,100
2024-05-0710:45:56868686860
2024-05-0710:18:34868686860
2024-05-0710:00:0086868586110,800
2024-05-0709:36:59878787870
2024-05-0709:00:00868785870
2024-05-0616:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00868686860
2024-05-0815:09:33858585850
2024-05-0815:00:0085868586129,800
2024-05-0814:16:29858585850
2024-05-0813:30:008585858520,000
2024-05-0812:00:0000000
2024-05-0811:22:15868686860
2024-05-0810:45:25858585850
2024-05-0810:30:008586858630,700
2024-05-0809:51:18868686860
2024-05-0809:37:22868686860
2024-05-0809:00:008586858516,600
2024-05-0716:10:0200000
2024-05-0716:00:0000000
2024-05-0715:00:0086868686563,400
2024-05-0714:40:39868686860
2024-05-0714:20:11868686860
2024-05-0713:30:05878787870
2024-05-0713:30:0087878686126,800
2024-05-0712:00:0000000
2024-05-0711:56:49878787870
2024-05-0710:45:56868686860
2024-05-0710:30:0085878587199,700
2024-05-0710:18:34868686860
2024-05-0709:36:59878787870
2024-05-0709:00:0086878585341,900
2024-05-0616:00:0200000
2024-05-0616:00:0000000
2024-05-0615:43:02868686860
2024-05-0615:01:35868686860

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0085868586107,300
2024-05-0709:00:0086878586563,400
2024-05-0609:00:00868985861,796,100
2024-05-0309:00:00808980861,275,100
2024-05-0209:00:00798779871,161,200
2024-04-3009:00:00909186863,180,000
2024-04-2909:00:00828980895,785,300
2024-04-2609:00:00758675831,128,300
2024-04-2509:00:00808580822,298,500
2024-04-2409:00:0077857784631,800
2024-04-2309:00:00778877833,944,000
2024-04-2209:00:00798578855,110,600
2024-04-1909:00:007585757811,580,900
2024-04-1809:00:00737672751,183,200
2024-04-1709:00:0072747273134,100
2024-04-1609:00:0073747173724,100
2024-04-0509:00:00747472731,504,700
2024-04-0409:00:0074757374222,400
2024-04-0309:00:0074747274176,000
2024-04-0209:00:0071747174358,500
2024-04-0109:00:00767670712,998,600
2024-03-2809:00:0076767576336,600
2024-03-2709:00:0077777677285,600
2024-03-2609:00:0078787577337,400
2024-03-2509:00:0077777375335,300
2024-03-2209:00:0073797377693,900
2024-03-2109:00:0076807677865,800
2024-03-2009:00:00718071791,654,800
2024-03-1909:00:00737873761,187,700
2024-03-1809:00:00737773761,404,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0086878586563,400
2024-05-0609:00:00868985861,796,100
2024-05-0309:00:00808980861,275,100
2024-05-0209:00:00798779871,161,200
2024-04-3009:00:00909186863,180,000
2024-04-2909:00:00828980895,785,300
2024-04-2609:00:00758675831,128,300
2024-04-2509:00:00808580822,298,500
2024-04-2409:00:0077857784631,800
2024-04-2309:00:00778877833,944,000
2024-04-2209:00:00798578855,110,600
2024-04-1909:00:007585757811,580,900
2024-04-1809:00:00737672751,183,200
2024-04-1709:00:0072747273134,100
2024-04-1609:00:0073747173724,100
2024-04-0509:00:00747472731,504,700
2024-04-0409:00:0074757374222,400
2024-04-0309:00:0074747274176,000
2024-04-0209:00:0071747174358,500
2024-04-0109:00:00767670712,998,600
2024-03-2809:00:0076767576336,600
2024-03-2709:00:0077777677285,600
2024-03-2609:00:0078787577337,400
2024-03-2509:00:0077777375335,300
2024-03-2209:00:0073797377693,900
2024-03-2109:00:0076807677865,800
2024-03-2009:00:00718071791,654,800
2024-03-1909:00:00737873761,187,700
2024-03-1809:00:00737773761,404,800
2024-03-1509:00:0075777474699,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00868985862,466,800
2024-04-2800:00:008291798611,401,600
2024-04-2100:00:007988758313,113,200
2024-04-1400:00:007385717813,622,300
2024-04-0700:00:00737373730
2024-03-3100:00:00767670735,260,200
2024-03-2400:00:00777873761,294,900
2024-03-1700:00:00738071775,807,000
2024-03-1000:00:00737870743,848,000
2024-03-0300:00:007580697511,791,900
2024-02-2500:00:007483717854,956,200
2024-02-1800:00:00711046775134,274,900
2024-02-1100:00:00767668713,365,700
2024-02-0400:00:0076787476880,600
2024-01-2800:00:00767976761,756,100
2024-01-2100:00:00787975762,145,800
2024-01-1400:00:00768074782,481,000
2024-01-0700:00:00728172776,677,300
2023-12-3100:00:007483687711,500,800
2023-12-2400:00:007684697420,915,900
2023-12-1700:00:00808169769,069,800
2023-12-1000:00:00818380813,416,300
2023-12-0300:00:008084768127,966,500
2023-11-2600:00:00818580818,341,900
2023-11-1900:00:00838380818,397,800
2023-11-1200:00:008189798249,113,800
2023-11-0500:00:00818379817,193,200
2023-10-2900:00:008284808113,020,100
2023-10-2200:00:0081978082116,090,800
2023-10-1500:00:008888788121,461,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00798979864,903,100
2024-03-3100:00:007691708640,961,000
2024-02-2900:00:007682697630,999,300
2024-01-3100:00:00781046775185,737,800
2023-12-3100:00:007483687724,043,100
2023-11-3000:00:008185697464,835,500
2023-10-3100:00:008189798075,667,900
2023-09-3000:00:00791047881331,134,000
2023-08-3100:00:008286767936,952,400
2023-07-3100:00:008792808228,763,000
2023-06-3000:00:008694818775,982,500
2023-05-3100:00:008491808631,070,700
2023-04-3000:00:009698848496,435,300
2023-03-3100:00:00889085876,265,800
2023-02-2800:00:00798679846,252,700
2023-01-3100:00:00929390921,510,800
2022-12-3100:00:001001189010376,389,100
2022-11-3000:00:001331419799246,650,613
2022-10-3100:00:00170182129135409,674,748
2022-09-3000:00:001312101271831,115,927,475
2022-08-3100:00:00137155127128165,786,352
2022-07-3100:00:00137164124137368,842,665
2022-06-3000:00:00149158131138176,859,724
2022-05-3100:00:00145188135149757,839,750
2022-04-3000:00:00151180127145356,708,274
2022-03-3100:00:00126204125151608,338,138
2022-02-2800:00:00149164121133164,169,892
2022-01-3100:00:00157181140152239,152,785
2021-12-3100:00:001252081171571,175,561,036
2021-11-3000:00:009814597117452,824,263

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00798979864,903,100
2024-03-3100:00:007689708937,781,000
2024-02-2900:00:007682697630,999,300
2024-01-3100:00:00781046786257,698,100
2023-12-3100:00:00741046776240,780,200
2023-11-3000:00:00811046775274,616,400
2023-10-3100:00:0081896877164,546,500
2023-09-3000:00:00791046974471,637,400
2023-08-3100:00:00821047680443,754,300
2023-07-3100:00:00871047681396,849,400
2023-06-3000:00:0086947679141,697,900
2023-05-3100:00:0084948082135,816,200
2023-04-3000:00:0084948087107,053,200
2023-03-3100:00:00871128086526,625,300
2023-02-2800:00:007911279841,003,270,600
2023-01-3100:00:009214277871,290,424,600
2022-10-3100:00:0017018290103732,714,461
2022-07-3100:00:001372101241831,650,556,492
2022-04-3000:00:001511881271381,291,407,748
2022-01-3100:00:001572041211511,011,660,815
2021-10-3100:00:00115208971571,694,400,614
2021-07-3100:00:0011913499114603,553,079
2021-04-3000:00:00141162113120601,614,396
2021-01-3100:00:007218869141941,941,621



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