for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ADMGPT. Polychem Indonesia Tbk
ESSAPT ESSA Industries Indonesia Tbk.
ENVYPT Envy Technologies Indonesia Tbk
DEFIPT Danasupra Erapacific Tbk
BEEFPT Estika Tata Tiara 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


MUTU - PT Mutuagung Lestari Tbk

Sector : Industrials      Industry : Specialty Business Services

PT Mutuagung Lestari Tbk provides testing, inspection, and certification services for various industries in Indonesia, Vietnam, China, and Japan. It serves forestry, plantation, manufacturing, logistic, hospitality, construction, fisheries, food, energy, and public sectors. The company was founded in 1990 and is headquartered in Depok, Indonesia.
Stock CodeCompany Name
ARKAPT Arkha Jayanti Persada Tbk
JTPEPT Jasuindo Tiga Perkasa Tbk
KINGPT Hoffmen Cleanindo Tbk
CRSNPT Carsurin Tbk
SOULPT Mitra Tirta Buwana 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
MUTUPT Mutuagung Lestari Tbk (MUTU.JK)2024-02-1940,002Enterprise Value1235,715,001,600000000
MUTUPT Mutuagung Lestari Tbk (MUTU.JK)2024-02-1940,001Market Cap2235,715,001,600000000

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
MUTUPT Mutuagung Lestari Tbk2024-04-15At close: 04:06PM WIB8186818280.00 - 86.00808666.00 - 214.0066214810,2008,923,213257,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-04-12At close: 04:06PM WIB8186818280.00 - 86.00808666.00 - 214.0066214810,2008,757,968257,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-04-11At close: 04:06PM WIB8186818280.00 - 86.00808666.00 - 214.0066214810,2008,701,845257,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-04-10At close: 04:06PM WIB8186818280.00 - 86.00808666.00 - 214.0066214810,2009,070,723257,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-04-05At close: 04:06PM WIB8186838180.00 - 86.00808666.00 - 214.0066214810,2009,070,234257,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-04-04At close: 04:06PM WIB8087818280.00 - 87.00808766.00 - 214.00662141,339,9009,095,550260,937,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-04-03At close: 04:14PM WIB8282817980.00 - 83.00808366.00 - 214.00662144,673,3009,105,884251,429,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-04-02At close: 04:00PM WIB8472828272.00 - 84.00728466.00 - 214.00662142,558,9009,187,527257,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-04-01At close: 04:02PM WIB8577878377.00 - 86.00778666.00 - 214.00662149,942,3009,602,798264,000,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-29At close: 04:10PM WIB9085898485.00 - 90.00859066.00 - 214.006621415,626,7009,602,798267,143,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-28At close: 04:10PM WIB9085898485.00 - 90.00859066.00 - 214.006621415,626,7009,912,344267,143,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-27At close: 04:01PM WIB92920089.00 - 93.00899366.00 - 214.00662143,512,7009,961,851282,857,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-26At close: 04:12PM WIB929092090.00 - 93.00909366.00 - 214.00662145,123,10010,150,275289,143,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-25At close: 04:10PM WIB92950091.00 - 95.00919566.00 - 214.00662141,589,30010,328,350289,143,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-22At close: 04:04PM WIB9495929392.00 - 95.00929566.00 - 214.00662141,395,10010,487,873289,143,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-21At close: 04:04PM WIB910000.0000 - 0.0000000010,534,6620000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-14As of 02:00PM WIB. Market open.8982899082.00 - 90.00829066.00 - 214.00662142,263,80010,677,532279,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-13At close: 04:05PM WIB9089889088.00 - 90.00889066.00 - 214.00662144,461,20010,724,750279,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-11At close: 04:08PM WIB9184909184.00 - 92.00849266.00 - 214.00662146,582,60010,944,275282,857,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-08At close: 04:08PM WIB9184909184.00 - 92.00849266.00 - 214.00662146,582,60011,263,379282,857,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-05At close: 04:13PM WIB9191909186.00 - 98.00869866.00 - 214.006621437,790,90012,941,874282,857,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-04At close: 04:14PM WIB103105919289.00 - 105.008910566.00 - 214.006621442,691,60012,485,829286,000,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-03-01At close: 04:14PM WIB868610110286.00 - 108.008610866.00 - 214.0066214213,483,4009,146,803323,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-02-28At close: 04:00PM WIB8989888985.00 - 89.00858966.00 - 214.00662143,746,2009,257,789276,572,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-02-27At close: 04:08PM WIB9090889087.00 - 91.00879166.00 - 214.00662142,650,9009,294,316279,715,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-02-26At close: 04:08PM WIB8888899087.00 - 90.00879066.00 - 214.00662141,022,1009,461,972282,857,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk2024-02-23At close: 04:09PM WIB8889888987.00 - 89.00878966.00 - 214.00662141,117,2009,611,433276,572,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk (MUTU.JK)2024-02-22At close: 04:05PM WIB8982878882.00 - 90.00829066.00 - 214.00662141,991,30010,101,116276,572,000,000000N/AN/A (N/A)00N/A0
MUTUPT Mutuagung Lestari Tbk (MUTU.JK)2024-02-21At close: 04:11PM WIB9089899087.00 - 90.00879066.00 - 214.00662141,857,10010,174,105279,715,000,000000N/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)
MUTUPT Mutuagung Lestari Tbk2024-04-15257,710,000,000257,710,000,000000000000021466901168,760,0004,270,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29056,570,000,00030,900,000,0000-8594,360,000,0003039,260,000,000205649,650,000,000-15,160,000,000
MUTUPT Mutuagung Lestari Tbk2024-04-12257,710,000,000257,710,000,000000000000021466901168,700,0004,270,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29056,570,000,00030,900,000,0000-8594,360,000,0003039,260,000,000205649,650,000,000-15,160,000,000
MUTUPT Mutuagung Lestari Tbk2024-04-11257,710,000,000257,710,000,000000000000021466901169,070,0004,270,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29056,570,000,00030,900,000,0000-8594,360,000,0003039,260,000,000205649,650,000,000-15,160,000,000
MUTUPT Mutuagung Lestari Tbk2024-04-10257,710,000,000257,710,000,000000000000021466901169,070,0004,270,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29056,570,000,00030,900,000,0000-8594,360,000,0003039,260,000,000205649,650,000,000-15,160,000,000
MUTUPT Mutuagung Lestari Tbk2024-04-05251,430,000,000251,430,000,00000000000002140901179,100,0004,740,0003,140,000,00001,130,000,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29057,850,000,00030,900,000,0000-8594,360,000,0002539,260,000,000205539,650,000,000-28,610,000,000
MUTUPT Mutuagung Lestari Tbk2024-04-04257,710,000,000257,710,000,00000000000002140911179,110,0004,500,0003,140,000,00001,130,000,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29057,850,000,00030,900,000,0000-8594,360,000,0002539,260,000,000205539,650,000,000-28,610,000,000
MUTUPT Mutuagung Lestari Tbk2024-04-03257,710,000,000257,710,000,00000000000002140911179,190,0004,600,0003,140,000,00001,130,000,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29057,850,000,00030,900,000,0000-8594,360,000,0002539,260,000,000205539,650,000,000-28,610,000,000
MUTUPT Mutuagung Lestari Tbk2024-04-02264,000,000,000264,000,000,00000000000002140911179,600,0005,420,0003,140,000,00001,130,000,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29057,850,000,00030,900,000,0000-8594,360,000,0002539,260,000,000205539,650,000,000-28,610,000,000
MUTUPT Mutuagung Lestari Tbk2024-04-01267,140,000,000267,140,000,00000000000002140911179,600,0005,420,0003,140,000,00001,130,000,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202311101423286,710,000,000111-29057,850,000,00030,900,000,0000-8594,360,000,0002539,260,000,000205539,650,000,000-28,610,000,000
MUTUPT Mutuagung Lestari Tbk2024-03-29267,140,000,000267,140,000,000000000000021466911189,910,0004,160,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-28282,860,000,000282,860,000,00000000000002140921189,960,0004,260,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-27289,140,000,000289,140,000,000000000000021409211810,150,0004,920,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-26289,140,000,000289,140,000,000000000000021409211810,330,0006,230,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-25289,140,000,000289,140,000,0000000000000214669211810,330,0006,230,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-22295,430,000,000295,430,000,000000000000021409311810,530,00010,030,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-21286,000,000,000286,000,000,0000000000000214669311810,530,00010,030,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-14279,710,000,000279,710,000,000000000000021409412010,720,00033,540,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-13282,860,000,000282,860,000,000000000000021409412010,950,00033,540,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-11282,860,000,000282,860,000,00000000000-3833214669412011,180,00033,540,0003,140,000,0003,140,000,000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-08286,000,000,000286,000,000,0000000000000214669512011,260,00033,000,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-05323,710,000,000323,710,000,000000000000021409512112,490,00023,600,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-04323,710,000,000323,710,000,000000000000021409512112,610,00023,600,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-03-01270,290,000,000270,290,000,000000000000021466951219,150,0002,490,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-02-28279,710,000,000279,710,000,000000000000021466961219,260,0001,780,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-02-27282,860,000,000282,860,000,00000000000002140961229,460,0001,940,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk2024-02-26276,570,000,000276,570,000,00000000000002140961229,460,0001,940,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk (MUTU.JK)2024-02-23276,570,000,000276,570,000,000000000000021409712210,100,0001,780,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk (MUTU.JK)2024-02-22279,710,000,000279,710,000,0000000000000214669712210,100,0001,780,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000
MUTUPT Mutuagung Lestari Tbk (MUTU.JK)2024-02-21282,860,000,000282,860,000,0000000000000214669712210,170,0001,720,0003,140,000,0000942,860,00070000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023151900320,820,000,00014631070,010,000,00046,710,000,00006722,560,000,000746,280,000,0005866362,740,000,0000


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
2024-03-0515:49:00909090900
2024-03-0515:48:009191909031,900
2024-03-0515:47:009091909124,000
2024-03-0515:46:009090909068,300
2024-03-0515:45:0000000
2024-03-0515:44:00919191910
2024-03-0515:43:0000000
2024-03-0515:42:009090909072,600
2024-03-0515:41:009091909029,100
2024-03-0515:40:009191919126,500
2024-03-0515:39:009191919117,000
2024-03-0515:38:00919191910
2024-03-0515:37:0090909090239,900
2024-03-0515:36:00919190900
2024-03-0515:35:0091919091137,100
2024-03-0515:34:009191909199,000
2024-03-0515:33:009192919219,800
2024-03-0515:32:0000000
2024-03-0515:31:009191919153,100
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
2024-03-0515:48:009191909031,900
2024-03-0515:46:009091909192,300
2024-03-0515:44:00919191910
2024-03-0515:42:009090909072,600
2024-03-0515:40:009191909055,600
2024-03-0515:38:009191919117,000
2024-03-0515:36:0091919090239,900
2024-03-0515:34:0091919091236,100
2024-03-0515:32:009192919219,800
2024-03-0515:30:009191919153,100
2024-03-0515:28:0090919090116,100
2024-03-0515:26:0091919090500
2024-03-0515:24:009191909010,200
2024-03-0515:22:009192919136,600
2024-03-0515:20:0091919091713,200
2024-03-0515:18:0091919191307,600
2024-03-0515:16:009292929279,200
2024-03-0515:14:0092929191900
2024-03-0515:12:00929291911,900
2024-03-0515:10:00919291915,900
2024-03-0515:08:00929291923,400
2024-03-0515:06:009191919144,000
2024-03-0515:04:0000000
2024-03-0515:02:27919191910
2024-03-0515:02:009292919172,500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0090919090124,200
2024-03-0515:40:0091919091116,000
2024-03-0515:35:0091919091349,900
2024-03-0515:30:0091929091171,900
2024-03-0515:25:0091919090126,700
2024-03-0515:20:0091929091749,400
2024-03-0515:15:0092929191387,600
2024-03-0515:10:00919291927,600
2024-03-0515:05:009192919247,400
2024-03-0515:02:27919191910
2024-03-0515:00:009293919175,100
2024-03-0514:55:00929391931,028,100
2024-03-0514:50:009393929291,100
2024-03-0514:45:0092929192379,000
2024-03-0514:40:0093939292305,000
2024-03-0514:35:0092939192251,300
2024-03-0514:30:0091929191201,700
2024-03-0514:25:0092939192265,100
2024-03-0514:20:0092939292168,100
2024-03-0514:15:0092939192660,000
2024-03-0514:10:0093949293656,600
2024-03-0514:05:0093949293876,000
2024-03-0514:03:32939393930
2024-03-0514:00:0094949394560,600
2024-03-0513:55:00949593941,732,100
2024-03-0513:50:00979795952,300,700
2024-03-0513:45:00969896976,933,600
2024-03-0513:40:00909790968,866,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0090919090124,200
2024-03-0515:30:0091929091637,800
2024-03-0515:15:00929290901,263,700
2024-03-0515:02:27919191910
2024-03-0515:00:0092939192130,100
2024-03-0514:45:00929391931,498,200
2024-03-0514:30:0091939192758,000
2024-03-0514:15:00929391921,093,200
2024-03-0514:03:32939393930
2024-03-0514:00:00949492932,093,200
2024-03-0513:45:009698939410,966,400
2024-03-0513:30:00899788969,457,200
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
2024-03-0511:59:13898989890
2024-03-0511:45:008989888981,300
2024-03-0511:30:0088898889258,700
2024-03-0511:22:14888888880
2024-03-0511:15:008889878838,500
2024-03-0511:00:0088898789162,800
2024-03-0510:45:0088898888211,600
2024-03-0510:30:008989888863,000
2024-03-0510:27:44898989890
2024-03-0510:15:0088898889258,600
2024-03-0510:00:0089898788201,400
2024-03-0509:45:00878987881,121,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0091929090762,000
2024-03-0515:02:27919191910
2024-03-0515:00:00929390901,393,800
2024-03-0514:30:00919391932,256,200
2024-03-0514:03:32939393930
2024-03-0514:00:00949491923,186,400
2024-03-0513:30:008998889420,423,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:13898989890
2024-03-0511:30:0088898889340,000
2024-03-0511:22:14888888880
2024-03-0511:00:0088898788201,300
2024-03-0510:30:0089898888274,600
2024-03-0510:27:44898989890
2024-03-0510:00:0089898789460,000
2024-03-0509:43:44878787870
2024-03-0509:30:00888986883,505,000
2024-03-0509:00:00919287884,182,300
2024-03-0415:42:32929292920
2024-03-0415:30:00929289915,582,900
2024-03-0415:00:00939492921,715,700
2024-03-0414:49:21939393930
2024-03-0414:30:00939492931,062,500
2024-03-0414:00:00949492931,461,400
2024-03-0413:55:54939393930
2024-03-0413:30:00989892936,938,000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:02:27919191910
2024-03-0515:00:00929390902,155,800
2024-03-0514:03:32939393930
2024-03-0514:00:00949491935,442,600
2024-03-0513:00:008998889420,423,600
2024-03-0512:00:0000000
2024-03-0511:59:13898989890
2024-03-0511:22:14888888880
2024-03-0511:00:0088898789535,300
2024-03-0510:27:44898989890
2024-03-0510:00:0089898788731,100
2024-03-0509:43:44878787870
2024-03-0509:00:00919286887,687,300
2024-03-0415:42:32929292920
2024-03-0415:00:00939489917,298,600
2024-03-0414:49:21939393930
2024-03-0414:00:00949492932,523,900
2024-03-0413:55:54939393930
2024-03-0413:00:00989892936,938,000
2024-03-0412:00:0000000
2024-03-0411:59:50989898980
2024-03-0411:24:24979797970
2024-03-0411:00:0097989798835,800
2024-03-0410:34:51979797970
2024-03-0410:00:00969896972,546,000
2024-03-0409:46:11969696960
2024-03-0409:00:0010510595960
2024-03-0115:00:001001059910125,227,100
2024-03-0114:59:001021021021020
2024-03-0114:00:0098108989963,786,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00757575750
2024-05-0815:08:11757575750
2024-05-0815:00:0075757475492,000
2024-05-0814:24:18757575750
2024-05-0813:30:0076767474357,800
2024-05-0812:00:0000000
2024-05-0811:55:23767676760
2024-05-0811:45:39767676760
2024-05-0810:46:16757575750
2024-05-0810:30:0074767376839,900
2024-05-0810:10:42757575750
2024-05-0809:30:38757575750
2024-05-0809:00:0067766775554,300
2024-05-0716:03:1300000
2024-05-0716:00:0000000
2024-05-0715:29:42767676760
2024-05-0715:00:00767674751,130,100
2024-05-0714:28:56767676760
2024-05-0713:30:05777777770
2024-05-0713:30:0077777676177,600
2024-05-0712:00:0000000
2024-05-0711:59:30777777770
2024-05-0711:48:25777777770
2024-05-0711:04:27777777770
2024-05-0710:30:007777767770,900
2024-05-0710:18:48777777770
2024-05-0709:27:29777777770
2024-05-0709:00:0077797577316,600
2024-05-0616:06:4700000
2024-05-0615:39:07787878780

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00677667752,217,800
2024-05-0709:00:00777974751,920,700
2024-05-0609:00:00797976771,693,900
2024-05-0309:00:00788077791,854,400
2024-05-0209:00:00798075784,568,300
2024-04-3009:00:00808178792,875,100
2024-04-2909:00:00818179802,009,300
2024-04-2609:00:00528152802,801,300
2024-04-2509:00:0080827980909,800
2024-04-2409:00:0081817980473,800
2024-04-2309:00:00798279811,352,400
2024-04-2209:00:00828377796,216,600
2024-04-1909:00:00838377794,636,400
2024-04-1809:00:00868678811,672,200
2024-04-1709:00:00818171805,167,300
2024-04-1609:00:00878779793,016,600
2024-04-0509:00:0086868082810,200
2024-04-0409:00:00878780811,329,500
2024-04-0309:00:00828380804,673,300
2024-04-0209:00:00728472822,558,900
2024-04-0109:00:00778677849,944,300
2024-03-2809:00:008590858515,626,700
2024-03-2709:00:00929389903,512,700
2024-03-2609:00:00929292920
2024-03-2509:00:00929292920
2024-03-2209:00:00959592921,395,100
2024-03-2109:00:00919690945,579,400
2024-03-2009:00:00909490914,147,300
2024-03-1909:00:00919290902,214,600
2024-03-1809:00:00929490913,593,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-3009:00:00808178792,875,100
2024-04-2509:00:0080827980909,800
2024-04-0509:00:0086868082810,200
2024-03-2609:00:00929292920
2024-03-2109:00:00919690945,579,400
2024-03-0609:00:00919188887,253,500
2024-03-0109:00:008610886103213,483,400
2024-02-2009:00:00919189901,608,200
2024-02-1509:00:00929390932,052,800
2024-02-0509:00:0089898788727,700
2024-01-3109:00:00899188891,507,100
2024-01-2609:00:00859185904,614,000
2024-01-1609:00:00959894961,962,200
2024-01-1109:00:00100101949429,359,000
2023-12-2709:00:001001039910210,928,600
2023-12-2209:00:00100101981008,199,600
2023-12-1209:00:00100100979810,646,700
2023-12-0709:00:00109109959857,437,000
2023-11-2709:00:0010210410110210,913,800
2023-11-2209:00:001041061031046,163,200
2023-11-1709:00:001051059910216,952,500
2023-11-0709:00:001021111001097,489,100
2023-11-0209:00:0010911210811112,031,500
2023-10-2309:00:0010211410211015,656,400
2023-10-1809:00:0012012311211428,445,400
2023-10-1309:00:0010112210111260,475,300
2023-10-0309:00:0015616615115163,625,900
2023-09-1809:00:00170170159167106,455,000
2023-09-1309:00:00177180170172151,344,600
2023-09-0809:00:00176185175183175,458,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00797974753,614,600
2024-04-2800:00:008181757911,307,100
2024-04-2100:00:008283528011,753,900
2024-04-1400:00:008787717914,492,500
2024-04-0700:00:0000000
2024-03-3100:00:007787728219,316,200
2024-03-2400:00:009293858519,139,400
2024-03-1700:00:009296909216,930,300
2024-03-1000:00:008997829225,643,600
2024-03-0300:00:001051058490107,436,000
2024-02-2500:00:008810885103227,987,900
2024-02-1800:00:00919182887,985,000
2024-02-1100:00:00909390918,064,600
2024-02-0400:00:00899481904,852,400
2024-01-2800:00:00909284897,955,100
2024-01-2100:00:00100100859018,930,800
2024-01-1400:00:00979994978,689,000
2024-01-0700:00:00105106749753,953,500
2023-12-3100:00:0011011610210449,394,700
2023-12-2400:00:001001109911050,893,100
2023-12-1700:00:00791017910041,007,200
2023-12-1000:00:0092104929972,709,300
2023-12-0300:00:006610966101191,575,400
2023-11-2600:00:001021049710142,246,300
2023-11-1900:00:0010010710010260,366,100
2023-11-1200:00:001121139910259,270,400
2023-11-0500:00:0011011710011190,900,700
2023-10-2900:00:0011411510311080,110,900
2023-10-2200:00:00102122102112251,842,900
2023-10-1500:00:009612396110192,576,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00798075784,568,300
2024-03-3100:00:007787527950,447,000
2024-02-2900:00:00861088285382,632,700
2024-01-3100:00:008594818639,319,900
2023-12-3100:00:001101167489135,009,700
2023-11-3000:00:0010111066110368,447,600
2023-10-3100:00:0011411799102281,180,000
2023-09-3000:00:00170170961131,177,060,700
2023-08-3100:00:001972141591683,660,197,600
2023-07-3100:00:001452041181953,800,376,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00798075784,568,300
2024-01-3100:00:00851085279472,399,600
2023-10-3100:00:001141176689784,637,300
2023-07-3100:00:00145214961138,637,634,400



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