for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AMINPT Ateliers Mecaniques D'Indonesie Tbk
BTPSPT Bank BTPN Syariah Tbk
ROTIPT Nippon Indosari Corpindo Tbk
IKAIPT Intikeramik Alamasri Industri Tbk
BEKSPT. Bank Pembangunan Daerah Banten, 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


NANO - PT Nanotech Indonesia Global Tbk

Sector : Healthcare      Industry : Medical Devices

PT Nanotech Indonesia Global Tbk, a tech company, engages in the field of research and development (R&D)-based and science and technology-based services, materials engineering, and nanotechnology. The company operates in the materials, health, aquaculture, inspection, property, and education businesses. It provides R&D, engineering, supplier services equipment and materials nano, and human resource capacity building services. The company was founded in 2005 and is based in South Tangerang, Indonesia. PT Nanotech Indonesia Global Tbk is a subsidiary of PT Nanotech Investama Sedaya.

N/A



Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
NANOPT Nanotech Indonesia Global Tbk (NANO.JK)2024-02-1940,002Enterprise Value159,993,024,182000000
NANOPT Nanotech Indonesia Global Tbk (NANO.JK)2024-02-1940,001Market Cap259,993,024,182000000

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
NANOPT Nanotech Indonesia Global Tbk2024-04-15At close: 04:14PM WIB1617171515.00 - 17.00151714.00 - 26.0014262,114,3002,982,55464,278,000,000-163N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-04-12At close: 04:14PM WIB1617171515.00 - 17.00151714.00 - 26.0014262,114,3002,927,32268,296,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-04-11At close: 04:14PM WIB1617171515.00 - 17.00151714.00 - 26.0014262,114,3002,949,16368,296,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-04-10At close: 04:14PM WIB1617171515.00 - 17.00151714.00 - 26.0014262,114,3002,948,53768,296,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-04-05At close: 04:14PM WIB1617171515.00 - 17.00151714.00 - 26.0014262,114,3002,954,02768,296,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-04-04At close: 04:10PM WIB1516161614.00 - 16.00141614.00 - 26.001426457,5003,012,10072,849,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-04-03At close: 03:23PM WIB141515014.00 - 15.00141514.00 - 26.0014264,359,2002,949,57968,296,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-04-02At close: 04:14PM WIB1515151414.00 - 16.00141614.00 - 26.0014265,511,6002,897,76863,743,000,000053N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-04-01At close: 04:11PM WIB1615161515.00 - 16.00151615.00 - 26.0015265,806,8002,835,36268,296,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-29At close: 04:00PM WIB1717161616.00 - 17.00161716.00 - 26.0016262,588,9002,835,36272,849,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-28At close: 04:00PM WIB1717161616.00 - 17.00161716.00 - 26.0016262,588,9002,835,77968,563,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-27At close: 04:00PM WIB171701716.00 - 17.00161716.00 - 26.00162651,675,3001,964,07272,849,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-26At close: 04:00PM WIB171701716.00 - 17.00161716.00 - 26.00162620,497,9002,031,09872,849,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-25At close: 04:14PM WIB161701715.00 - 17.00151715.00 - 26.0015263,523,6002,066,73172,849,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-22At close: 04:08PM WIB171701716.00 - 17.00161716.00 - 26.0016262,911,7002,095,65368,563,000,000063N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-21At close: 04:00PM WIB160000.0000 - 0.000000002,199,8250003N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-14As of 01:48PM WIB. Market open.1818171817.00 - 19.00171916.00 - 26.00162665,3002,041,57177,134,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-13At close: 04:00PM WIB1718161816.00 - 18.00161816.00 - 26.0016265,472,9001,951,51077,134,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-11At close: 04:00PM WIB1718171816.00 - 18.00161816.00 - 27.0016271,063,5001,906,91072,849,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-08At close: 04:00PM WIB1718171816.00 - 18.00161816.00 - 27.0016271,063,5001,900,51572,849,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-05At close: 04:03PM WIB1817171817.00 - 18.00171816.00 - 27.0016273,284,3001,873,57777,134,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-04At close: 03:49PM WIB1919181818.00 - 19.00181916.00 - 27.001627109,6001,908,32777,134,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-03-01At close: 03:49PM WIB1918181918.00 - 19.00181916.00 - 27.001627194,5001,924,46081,419,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-02-28At close: 04:03PM WIB191818018.00 - 19.00181916.00 - 27.001627410,1002,022,84281,419,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-02-27At close: 04:00PM WIB1817181917.00 - 19.00171916.00 - 27.0016276,581,6001,931,05281,419,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-02-26At close: 04:07PM WIB1918181918.00 - 19.00181916.00 - 27.001627876,1001,956,08177,134,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk2024-02-23At close: 04:00PM WIB19180018.00 - 19.00181916.00 - 27.0016271,358,8001,992,47981,419,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk (NANO.JK)2024-02-22At close: 04:00PM WIB1817181917.00 - 19.00171916.00 - 27.0016271,443,0001,993,24081,419,000,000073N/AN/A (N/A)00N/A0
NANOPT Nanotech Indonesia Global Tbk (NANO.JK)2024-02-21At close: 04:02PM WIB1818181917.00 - 19.00171916.00 - 27.0016279,027,5002,356,77177,134,000,000073N/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)
NANOPT Nanotech Indonesia Global Tbk2024-04-1564,280,000,00064,280,000,0000000000-100261417192,930,0008,060,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-04-1264,280,000,00064,280,000,0000000000000261417192,950,0008,060,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-04-1164,280,000,00064,280,000,0000000000000261417192,950,0008,060,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-04-1064,280,000,00064,280,000,0000000000000261417192,950,0008,060,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-04-0568,560,000,00068,560,000,000000000000026018193,010,0007,210,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-04-0459,990,000,00059,990,000,000000000000026018192,950,0008,130,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-04-0359,990,000,00059,990,000,000000000000026018192,900,0007,630,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-04-0264,280,000,00064,280,000,000000000000026018192,840,0007,060,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-04-0168,560,000,00068,560,000,000000000000026018192,840,0007,060,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-2968,560,000,00068,560,000,0000000000000261618192,840,0006,830,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-2872,850,000,00072,850,000,000000000000026018191,960,0002,210,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-2768,560,000,00068,560,000,000000000000026018192,030,0002,320,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-2668,560,000,00068,560,000,000000000000026018192,070,0002,540,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-2568,560,000,00068,560,000,0000000000000261518192,070,0002,540,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-2272,850,000,00072,850,000,000000000000026018192,200,0002,810,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-2168,560,000,00068,560,000,0000000000000261618192,200,0002,810,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-1477,130,000,00077,130,000,000000000000026018191,950,0001,560,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-1372,850,000,00072,850,000,000000000000026018191,930,0001,560,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-1172,850,000,00072,850,000,00000000000-3533271618191,890,0001,560,0004,290,000,0004,290,000,0001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-0872,850,000,00072,850,000,0000000000000271618191,900,0001,590,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-0581,420,000,00081,420,000,000000000000027018191,910,0002,540,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-0481,420,000,00081,420,000,000000000000027018191,900,0002,540,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-03-0181,420,000,00081,420,000,0000000000000271618191,920,0002,830,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-02-2881,420,000,00081,420,000,0000000000000271618202,020,0002,950,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-02-2777,130,000,00077,130,000,000000000000027018201,960,0002,360,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk2024-02-2681,420,000,00081,420,000,000000000000027018201,960,0002,360,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk (NANO.JK)2024-02-2381,420,000,00081,420,000,000000000000027018201,990,0002,330,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk (NANO.JK)2024-02-2277,130,000,00077,130,000,0000000000000271618201,990,0002,330,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000
NANOPT Nanotech Indonesia Global Tbk (NANO.JK)2024-02-2177,130,000,00077,130,000,0000000000000271618202,360,0001,470,0004,290,000,00001,230,000,00071000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20231121041,770,000,00010-1206,040,000,000233,430,0003-473,510,000,000111,920,000,0007638-6,490,000,00043,630,000,000


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
2024-03-0515:49:0018181818100
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
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
2024-03-0515:35:00181818181,800
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0018181818800
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
2024-03-0515:48:0018181818100
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:00181818181,800
2024-03-0515:32:0000000
2024-03-0515:30:0018181818800
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
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:00181818181,800
2024-03-0515:30:0018181818800
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:09181818180
2024-03-0514:55:00181818182,500
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:00181818180
2024-03-0514:25:001717171711,200
2024-03-0514:20:0018181818400
2024-03-0514:15:0018181818200
2024-03-0514:10:0000000
2024-03-0514:05:0017171717900
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:51:59181818180
2024-03-0513:50:00181818182,900
2024-03-0513:45:0000000
2024-03-0513:40:0017181718155,600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:00181818182,600
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:55:09181818180
2024-03-0514:45:00181818182,500
2024-03-0514:30:00181818180
2024-03-0514:15:001818171711,800
2024-03-0514:00:0017171717900
2024-03-0513:51:59181818180
2024-03-0513:45:00181818182,900
2024-03-0513:30:0017181718155,600
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
2024-03-0511:59:59181818180
2024-03-0511:45:0018181818100
2024-03-0511:30:0000000
2024-03-0511:18:47181818180
2024-03-0511:15:0017181718235,800
2024-03-0511:00:00171817189,700
2024-03-0510:45:0017171717300
2024-03-0510:30:0000000
2024-03-0510:28:09171717170
2024-03-0510:15:0017171717622,800
2024-03-0510:00:001818171729,700
2024-03-0509:45:001818171862,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00181818182,600
2024-03-0515:00:0000000
2024-03-0514:55:09181818180
2024-03-0514:30:00181818182,500
2024-03-0514:00:001718171712,700
2024-03-0513:51:59181818180
2024-03-0513:30:0017181718158,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:59181818180
2024-03-0511:30:0018181818100
2024-03-0511:18:47181818180
2024-03-0511:00:0017181718245,500
2024-03-0510:30:0017171717300
2024-03-0510:28:09171717170
2024-03-0510:00:0018181717652,500
2024-03-0509:40:19171717170
2024-03-0509:30:001718171865,800
2024-03-0509:00:00171817181,999,200
2024-03-0415:49:59181818180
2024-03-0415:31:36181818180
2024-03-0415:30:0018181818300
2024-03-0415:00:00181818187,300
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:01181818180
2024-03-0413:30:00181818181,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:00181818182,600
2024-03-0514:55:09181818180
2024-03-0514:00:00171817189,700
2024-03-0513:51:59181818180
2024-03-0513:00:0017181718158,500
2024-03-0512:00:0000000
2024-03-0511:59:59181818180
2024-03-0511:18:47181818180
2024-03-0511:00:0017181718245,600
2024-03-0510:28:09171717170
2024-03-0510:00:0018181717649,200
2024-03-0509:40:19171717170
2024-03-0509:00:00171817181,958,400
2024-03-0415:49:59181818180
2024-03-0415:31:36181818180
2024-03-0415:00:00181818187,600
2024-03-0414:00:0000000
2024-03-0413:30:01181818180
2024-03-0413:00:00181818181,100
2024-03-0412:00:0000000
2024-03-0411:52:10181818180
2024-03-0411:02:28181818180
2024-03-0411:00:00181818180
2024-03-0410:28:34181818180
2024-03-0410:00:001818181855,000
2024-03-0409:40:22181818180
2024-03-0409:00:00191918180
2024-03-0115:00:00191918198,800
2024-03-0114:41:19181818180
2024-03-0114:00:0019191818134,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00141414140
2024-05-0815:00:43141414140
2024-05-0815:00:0014141414149,900
2024-05-0813:37:59141414140
2024-05-0813:30:001414131342,700
2024-05-0812:00:0000000
2024-05-0811:59:58141414140
2024-05-0811:31:34141414140
2024-05-0810:44:50141414140
2024-05-0810:30:001314131444,200
2024-05-0810:24:32141414140
2024-05-0809:29:17141414140
2024-05-0809:00:001414131424,400
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:25:20141414140
2024-05-0715:00:001414131429,700
2024-05-0714:21:33141414140
2024-05-0713:35:10131313130
2024-05-0713:30:001314131448,200
2024-05-0712:00:0000000
2024-05-0711:59:58141414140
2024-05-0711:50:22131313130
2024-05-0711:01:04141414140
2024-05-0710:30:001414131434,500
2024-05-0710:19:43141414140
2024-05-0709:37:01141414140
2024-05-0709:00:001414131447,800
2024-05-0616:00:0300000
2024-05-0615:43:49141414140

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0014141314149,700
2024-05-0709:00:0014141314144,500
2024-05-0609:00:0014141314769,600
2024-05-0309:00:0014141314410,700
2024-05-0209:00:0014141314936,700
2024-04-3009:00:0014141313615,400
2024-04-2909:00:0014141314753,800
2024-04-2609:00:0014141314825,100
2024-04-2509:00:0014141314441,200
2024-04-2409:00:0014141314733,300
2024-04-2309:00:00141413141,930,300
2024-04-2209:00:00131413142,005,500
2024-04-1909:00:00161614141,037,200
2024-04-1809:00:00151514151,099,800
2024-04-1709:00:00141513153,973,400
2024-04-1609:00:00141514145,769,500
2024-04-0509:00:00171715152,114,300
2024-04-0409:00:0016161416455,200
2024-04-0309:00:00151514154,359,200
2024-04-0209:00:00151614145,511,600
2024-04-0109:00:00151615155,806,800
2024-03-2809:00:00171716162,588,900
2024-03-2709:00:001717161751,675,300
2024-03-2609:00:00161616160
2024-03-2509:00:00161616160
2024-03-2209:00:0017171616447,100
2024-03-2109:00:0017171617406,700
2024-03-2009:00:00171716161,288,400
2024-03-1909:00:001818161613,564,100
2024-03-1809:00:0018181717555,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0014141314144,500
2024-05-0609:00:0014141314769,600
2024-05-0309:00:0014141314410,700
2024-05-0209:00:0014141314936,700
2024-04-3009:00:0014141313615,400
2024-04-2909:00:0014141314753,800
2024-04-2609:00:0014141314825,100
2024-04-2509:00:0014141314441,200
2024-04-2409:00:0014141314733,300
2024-04-2309:00:00141413141,930,300
2024-04-2209:00:00131413142,005,500
2024-04-1909:00:00161614141,037,200
2024-04-1809:00:00151514151,099,800
2024-04-1709:00:00141513153,973,400
2024-04-1609:00:00141514145,769,500
2024-04-0509:00:00171715152,114,300
2024-04-0409:00:0016161416455,200
2024-04-0309:00:00151514154,359,200
2024-04-0209:00:00151614145,511,600
2024-04-0109:00:00151615155,806,800
2024-03-2809:00:00171716162,588,900
2024-03-2709:00:001717161751,675,300
2024-03-2609:00:00161616160
2024-03-2509:00:00161616160
2024-03-2209:00:0017171616447,100
2024-03-2109:00:0017171617406,700
2024-03-2009:00:00171716161,288,400
2024-03-1909:00:001818161613,564,100
2024-03-1809:00:0018181717555,200
2024-03-1509:00:0018181718103,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0014141314769,600
2024-04-2800:00:00141413142,716,600
2024-04-2100:00:00131413145,935,400
2024-04-1400:00:001416131411,879,900
2024-04-0700:00:0000000
2024-03-3100:00:001517141518,247,100
2024-03-2400:00:001617161654,264,200
2024-03-1700:00:001818161616,261,500
2024-03-1000:00:00181916185,847,300
2024-03-0300:00:00191916176,977,900
2024-02-2500:00:00181917198,655,600
2024-02-1800:00:001719171916,702,300
2024-02-1100:00:00181816185,765,900
2024-02-0400:00:00181817183,646,200
2024-01-2800:00:00181817187,082,300
2024-01-2100:00:00181817189,462,400
2024-01-1400:00:00171817185,162,700
2024-01-0700:00:001718161715,372,500
2023-12-3100:00:00171816189,250,200
2023-12-2400:00:00181816177,616,900
2023-12-1700:00:001818161812,824,200
2023-12-1000:00:00191917182,774,300
2023-12-0300:00:00191917187,497,700
2023-11-2600:00:001719171912,251,200
2023-11-1900:00:001919171837,815,500
2023-11-1200:00:001819171915,647,700
2023-11-0500:00:001920171724,250,700
2023-10-2900:00:001921181911,333,800
2023-10-2200:00:002020171844,306,600
2023-10-1500:00:002121192014,812,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0014141314936,700
2024-03-3100:00:001517131337,431,600
2024-02-2900:00:001819161683,545,400
2024-01-3100:00:001819161938,311,400
2023-12-3100:00:001718161842,594,200
2023-11-3000:00:001819161732,920,300
2023-10-3100:00:002021171893,878,300
2023-09-3000:00:002222172083,786,300
2023-08-3100:00:0019261822178,170,100
2023-07-3100:00:002021171895,788,700
2023-06-3000:00:002021192053,413,600
2023-05-3100:00:002122202150,290,400
2023-04-3000:00:002324202176,885,100
2023-03-3100:00:00232423241,259,400
2023-02-2800:00:002525232410,285,700
2023-01-3100:00:00272726271,602,500
2022-12-3100:00:0028302627153,890,000
2022-11-3000:00:0028342328461,507,000
2022-10-3100:00:00434927284,238,512,600
2022-09-3000:00:005050424384,164,800
2022-08-3100:00:005154484984,246,000
2022-07-3100:00:005152495086,328,000
2022-06-3000:00:00627450511,984,092,100
2022-05-3100:00:0053574557419,658,900
2022-04-3000:00:0064665053228,683,400
2022-03-3100:00:0013413858642,878,631,100
2022-02-2800:00:00110193901263,879,392,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0014141314936,700
2024-03-3100:00:001517131436,816,200
2024-02-2900:00:001819161683,545,400
2024-01-3100:00:0018191313159,288,400
2023-12-3100:00:0017191616164,451,000
2023-11-3000:00:0018191619113,825,900
2023-10-3100:00:0020211618169,392,800
2023-09-3000:00:0022221617210,584,900
2023-08-3100:00:0019261718355,834,700
2023-07-3100:00:0020261720357,745,100
2023-06-3000:00:0020261722327,372,400
2023-05-3100:00:0021221718199,492,700
2023-04-3000:00:0023241920180,589,100
2023-03-3100:00:0024242021133,695,700
2023-02-2800:00:0025252021167,872,200
2023-01-3100:00:0027272224204,044,200
2022-11-3000:00:0028342327686,344,100
2022-08-3100:00:00515427284,406,923,400
2022-05-3100:00:00537445502,490,079,000
2022-02-2800:00:0011019350536,986,707,000



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