for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MPOWPT Megapower Makmur Tbk
ASRMPT Asuransi Ramayana Tbk
PPGLPT Prima Globalindo Logistik Tbk
BPTRPT Batavia Prosperindo Trans Tbk
ARMY PT Armidian Karyatama 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


NASI - PT Wahana Inti Makmur Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Wahana Inti Makmur Tbk produces and sells rice in Indonesia. The company offers aromatic, healthy, tarabas, medium grain, premium grade, and basmati rice, as well as private labeled rice. The company was founded in 2015 and is headquartered in Tangerang, Indonesia.
Stock CodeCompany Name
PSGOPT Palma Serasih Tbk
JPFAPT Japfa Comfeed Indonesia Tbk
DSFIPT Dharma Samudera Fishing Industries Tbk
PNGOPT PINAGO UTAMA Tbk
CPROPT Central Proteina Prima 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
NASIPT Wahana Inti Makmur Tbk (NASI.JK)2024-02-1940,002Enterprise Value187,199,200,000000000
NASIPT Wahana Inti Makmur Tbk (NASI.JK)2024-02-1940,001Market Cap287,199,200,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
NASIPT Wahana Inti Makmur Tbk2024-04-15At close: 04:03PM WIB6666646563.00 - 69.00636950.00 - 110.005011011,119,4006,504,35151,674,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-04-12At close: 04:03PM WIB6666646563.00 - 69.00636950.00 - 110.005011011,119,4006,504,35153,239,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-04-11At close: 04:03PM WIB6666646563.00 - 69.00636950.00 - 110.005011011,119,4006,425,37853,239,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-04-10At close: 04:03PM WIB6666646563.00 - 69.00636950.00 - 110.005011011,119,4006,373,76653,239,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-04-05At close: 04:03PM WIB6666676063.00 - 69.00636950.00 - 126.005012611,119,4006,788,72953,239,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-04-04At close: 04:06PM WIB6363706663.00 - 67.00636750.00 - 126.00501262,430,6007,350,40654,903,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-04-03At close: 04:09PM WIB6558646358.00 - 66.00586650.00 - 126.0050126778,2007,379,94452,408,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-04-02At close: 04:14PM WIB6363726463.00 - 65.00636550.00 - 126.0050126543,9007,704,95554,071,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-04-01At close: 04:08PM WIB6666646362.00 - 66.00626650.00 - 126.00501261,871,5007,720,87952,408,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-29At close: 04:13PM WIB6868676564.00 - 69.00646950.00 - 126.00501261,695,5007,720,87954,903,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-28At close: 04:13PM WIB6868676564.00 - 69.00646950.00 - 126.00501261,695,5007,982,55853,288,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-27At close: 04:04PM WIB676767066.00 - 69.00666950.00 - 126.0050126423,4008,820,80654,903,000,0000145N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-26At close: 04:03PM WIB707065065.00 - 70.00657050.00 - 126.00501263,361,2008,882,08954,096,000,0000135N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-25At close: 04:14PM WIB69690068.00 - 70.00687050.00 - 126.00501261,039,9009,037,91556,518,000,0000145N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-22At close: 04:00PM WIB6869686966.00 - 69.00666950.00 - 126.00501261,812,3009,166,94455,711,000,0000145N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-21At close: 04:14PM WIB700000.0000 - 0.000000009,082,9230005N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-14As of 11:54AM WIB. Market open.7474747573.00 - 75.00737550.00 - 126.0050126288,5009,974,12559,748,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-13At close: 04:00PM WIB7474747572.00 - 76.00727650.00 - 126.00501263,163,30010,071,52559,748,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-11At close: 04:00PM WIB7475747573.00 - 75.00737550.00 - 126.00501262,258,9009,938,89359,748,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-08At close: 04:00PM WIB7475747573.00 - 75.00737550.00 - 126.00501262,258,90010,083,23959,748,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-05At close: 04:11PM WIB7777747574.00 - 77.00747750.00 - 126.00501262,881,90010,629,63259,748,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-04At close: 04:09PM WIB7676767775.00 - 78.00757850.00 - 126.00501264,656,80011,172,33262,170,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-03-01At close: 04:02PM WIB7778767775.00 - 80.00758050.00 - 126.00501265,317,00011,262,88161,362,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-02-28At close: 04:10PM WIB7879757676.00 - 80.00768050.00 - 126.005012614,868,30011,935,66761,362,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-02-27At close: 04:14PM WIB8181787977.00 - 86.00778650.00 - 126.005012625,932,40011,809,58162,977,000,0000165N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-02-26At close: 04:13PM WIB7685798275.00 - 90.00759050.00 - 126.0050126106,203,70011,172,83565,399,000,0000165N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk2024-02-23At close: 04:11PM WIB7777767775.00 - 79.00757950.00 - 126.00501266,953,50014,303,44261,362,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk (NASI.JK)2024-02-22At close: 04:14PM WIB7676767775.00 - 78.00757850.00 - 126.00501269,914,10014,255,04762,170,000,0000155N/AN/A (N/A)00N/A0
NASIPT Wahana Inti Makmur Tbk (NASI.JK)2024-02-21At close: 04:07PM WIB7677757774.00 - 80.00748050.00 - 126.005012618,629,00014,030,57961,362,000,0000155N/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)
NASIPT Wahana Inti Makmur Tbk2024-04-1551,670,000,00051,670,000,00000000000001105070786,500,0002,100,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-04-1251,670,000,00051,670,000,00000000000001105070786,430,0002,100,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-04-1151,670,000,00051,670,000,00000000000001105070786,370,0002,100,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-04-1051,670,000,00051,670,000,00000000000001105070786,370,0002,100,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-04-0550,870,000,00050,870,000,0000000000000126071787,350,0001,720,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-04-0452,480,000,00052,480,000,0000000000000126071787,380,0001,730,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-04-0352,480,000,00052,480,000,0000000000000126072787,700,0001,790,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-04-0250,870,000,00050,870,000,0000000000000126072787,720,0001,740,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-04-0153,290,000,00053,290,000,0000000000000126072787,720,0001,740,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-2953,290,000,00053,290,000,00000000000001265072787,980,0001,630,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-2854,900,000,00054,900,000,0000000000000126072788,820,0001,900,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-2755,710,000,00055,710,000,0000000000000126072788,880,0002,130,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-2655,710,000,00055,710,000,0000000000000126073789,040,0002,580,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-2555,710,000,00055,710,000,00000000000001265073789,040,0002,580,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-2254,900,000,00054,900,000,0000000000000126073789,080,0002,200,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-2156,520,000,00056,520,000,0000000000021321265073789,080,0002,200,000807,400,000829,830,000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-1459,750,000,00059,750,000,00000000000001260747810,070,00018,000,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-1359,750,000,00059,750,000,00000000000001260747810,010,00018,000,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-1159,750,000,00059,750,000,00000000000-5331265074789,950,00018,000,000807,400,000828,650,000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-0859,750,000,00059,750,000,000000000000012650747810,080,00018,470,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-0561,360,000,00061,360,000,00000000000001260747811,170,00022,560,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-0461,360,000,00061,360,000,00000000000001260747811,160,00022,560,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-03-0162,170,000,00062,170,000,000000000000012650747811,260,00022,270,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-02-2862,980,000,00062,980,000,000000000000012650747811,940,00021,310,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-02-2765,400,000,00065,400,000,00000000000001260747811,170,0009,160,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk2024-02-2661,360,000,00061,360,000,00000000000001260747811,170,0009,160,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk (NASI.JK)2024-02-2362,170,000,00062,170,000,00000000000001260747814,260,0007,700,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk (NASI.JK)2024-02-2261,360,000,00061,360,000,000000000000012650747814,260,0007,700,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000
NASIPT Wahana Inti Makmur Tbk (NASI.JK)2024-02-2161,360,000,00061,360,000,000000000000012650747814,030,0006,010,000807,400,0000231,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023111169,600,000,000861802,880,000,000750,170,0005-88,890,000,000118,560,000,00014574-221,640,000-2,020,000,000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:007575757514,700
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:007575757539,900
2024-03-0515:41:0075757575200
2024-03-0515:40:007474747415,000
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
2024-03-0515:30:00757575750

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
2024-03-0515:48:0000000
2024-03-0515:46:007575757514,700
2024-03-0515:44:0000000
2024-03-0515:42:007575757539,900
2024-03-0515:40:007475747515,200
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:00757575750
2024-03-0515:28:00757575755,300
2024-03-0515:26:0000000
2024-03-0515:24:0075757575164,100
2024-03-0515:22:0074747474800
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:007575757549,900
2024-03-0515:14:00747574750
2024-03-0515:12:0000000
2024-03-0515:10:007474747420,000
2024-03-0515:08:007575757516,700
2024-03-0515:06:00757575757,100
2024-03-0515:04:0000000
2024-03-0515:02:36757575750
2024-03-0515:02:00757575750

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:007475747555,100
2024-03-0515:35:0000000
2024-03-0515:30:00757575750
2024-03-0515:25:00757575750
2024-03-0515:20:0074757475164,700
2024-03-0515:15:007475747544,100
2024-03-0515:10:007474747420,000
2024-03-0515:05:007575757523,800
2024-03-0515:02:36757575750
2024-03-0515:00:00757575755,000
2024-03-0514:55:007575757524,300
2024-03-0514:50:00747574752,800
2024-03-0514:45:007575757524,400
2024-03-0514:40:00767675752,800
2024-03-0514:35:007576757655,700
2024-03-0514:30:0075757475116,800
2024-03-0514:25:007575757540,600
2024-03-0514:20:00767675753,500
2024-03-0514:15:00757575751,000
2024-03-0514:10:00757575755,000
2024-03-0514:05:007575757592,900
2024-03-0514:04:40767676760
2024-03-0514:00:007576757644,700
2024-03-0513:55:0075757575200
2024-03-0513:50:0000000
2024-03-0513:45:007576757632,100
2024-03-0513:40:0075767575179,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:007575747555,100
2024-03-0515:15:0074757475208,800
2024-03-0515:02:36757575750
2024-03-0515:00:007575747448,800
2024-03-0514:45:007575747551,500
2024-03-0514:30:0075767475175,300
2024-03-0514:15:007576757545,100
2024-03-0514:04:40767676760
2024-03-0514:00:0075767575142,600
2024-03-0513:45:007576757532,300
2024-03-0513:30:0075767575502,900
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
2024-03-0511:55:57757575750
2024-03-0511:45:007575757521,600
2024-03-0511:30:007676757510,500
2024-03-0511:20:40757575750
2024-03-0511:15:007676757520,100
2024-03-0511:00:007576757647,100
2024-03-0510:45:007575757585,300
2024-03-0510:32:23757575750
2024-03-0510:30:007576757578,200
2024-03-0510:15:0075767575235,300
2024-03-0510:00:007576757523,200
2024-03-0509:45:0076767575108,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:007575747555,100
2024-03-0515:02:36757575750
2024-03-0515:00:0075757475257,600
2024-03-0514:30:0075767475226,800
2024-03-0514:04:40767676760
2024-03-0514:00:0075767575187,700
2024-03-0513:30:0075767575535,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:55:57757575750
2024-03-0511:30:007676757532,100
2024-03-0511:20:40757575750
2024-03-0511:00:007576757567,200
2024-03-0510:32:23757575750
2024-03-0510:30:0075767575163,500
2024-03-0510:00:0075767575258,500
2024-03-0509:42:56767676760
2024-03-0509:30:0075767575317,600
2024-03-0509:00:0077777576499,900
2024-03-0415:41:50767676760
2024-03-0415:30:007577757790,900
2024-03-0415:00:00757675751,143,100
2024-03-0414:50:01767676760
2024-03-0414:30:0075767575190,600
2024-03-0414:00:0076767575527,400
2024-03-0413:55:38767676760
2024-03-0413:30:0077777676248,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:02:36757575750
2024-03-0515:00:0075757475247,200
2024-03-0514:04:40767676760
2024-03-0514:00:0075767475414,500
2024-03-0513:00:0075767575535,200
2024-03-0512:00:0000000
2024-03-0511:55:57757575750
2024-03-0511:20:40757575750
2024-03-0511:00:007576757594,600
2024-03-0510:32:23757575750
2024-03-0510:00:0075767575422,000
2024-03-0509:42:56767676760
2024-03-0509:00:0077777575817,500
2024-03-0415:41:50767676760
2024-03-0415:00:00757775771,225,300
2024-03-0414:50:01767676760
2024-03-0414:00:0076767575705,900
2024-03-0413:55:38767676760
2024-03-0413:00:0077777676248,700
2024-03-0412:00:0000000
2024-03-0411:53:00777777770
2024-03-0411:24:45767676760
2024-03-0411:00:0077777677114,800
2024-03-0410:33:11777777770
2024-03-0410:00:0076777676355,900
2024-03-0409:46:35777777770
2024-03-0409:00:00767876760
2024-03-0115:00:0076777676291,000
2024-03-0114:55:54767676760
2024-03-0114:00:0076777576878,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001081081081080
2024-05-0815:18:131071071071070
2024-05-0815:00:001091091051083,001,400
2024-05-0814:25:101061061061060
2024-05-0813:30:001081101051093,851,800
2024-05-0812:00:0000000
2024-05-0811:59:581071071071070
2024-05-0811:47:021081081081080
2024-05-0811:06:061071071071070
2024-05-0810:30:00107109107107945,400
2024-05-0810:23:541071071071070
2024-05-0809:37:441081081081080
2024-05-0809:00:0010411510410813,368,200
2024-05-0716:13:0600000
2024-05-0715:31:341091091091090
2024-05-0715:00:0010611310511326,077,200
2024-05-0714:31:411051051051050
2024-05-0713:39:261021021021020
2024-05-0713:30:001051071021056,225,300
2024-05-0712:00:0000000
2024-05-0711:59:241051051051050
2024-05-0711:57:361061061061060
2024-05-0711:04:551071071071070
2024-05-0710:30:001061071051051,420,000
2024-05-0710:19:531051051051050
2024-05-0709:37:331061061061060
2024-05-0709:00:00991149910639,707,700
2024-05-0616:10:3900000
2024-05-0615:43:03989898980
2024-05-0615:02:37989898980

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0010411510410825,630,700
2024-05-0709:00:00991149911380,198,700
2024-05-0609:00:00105110949830,419,200
2024-05-0309:00:009411594105164,490,200
2024-05-0209:00:00771037493113,869,200
2024-04-3009:00:007681757721,552,300
2024-04-2909:00:007682757620,271,800
2024-04-2609:00:0074847075140,347,700
2024-04-2509:00:005472547268,313,300
2024-04-2409:00:0053555354580,400
2024-04-2309:00:00555552541,305,100
2024-04-2209:00:0054565354742,700
2024-04-1909:00:00565652547,087,500
2024-04-1809:00:00515851553,116,900
2024-04-1709:00:00506050567,323,400
2024-04-1609:00:00656558598,422,200
2024-04-0509:00:006669636411,119,400
2024-04-0409:00:00636763662,430,000
2024-04-0309:00:0058665863778,200
2024-04-0209:00:0063656365543,900
2024-04-0109:00:00666662631,871,500
2024-03-2809:00:00686964661,695,500
2024-03-2709:00:0067696668423,400
2024-03-2609:00:00696969690
2024-03-2509:00:00696969690
2024-03-2209:00:00696966691,812,300
2024-03-2109:00:00627162687,650,900
2024-03-2009:00:00737369702,467,400
2024-03-1909:00:0074757272872,200
2024-03-1809:00:00737472741,074,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:00105110949830,419,200
2024-05-0309:00:009411594105164,490,200
2024-05-0209:00:00771037493113,869,200
2024-04-3009:00:007681757721,552,300
2024-04-2909:00:007682757620,271,800
2024-04-2609:00:0074847075140,347,700
2024-04-2509:00:005472547268,313,300
2024-04-2409:00:0053555354580,400
2024-04-2309:00:00555552541,305,100
2024-04-2209:00:0054565354742,700
2024-04-1909:00:00565652547,087,500
2024-04-1809:00:00515851553,116,900
2024-04-1709:00:00506050567,323,400
2024-04-1609:00:00656558598,422,200
2024-04-0509:00:006669636411,119,400
2024-04-0409:00:00636763662,430,000
2024-04-0309:00:0058665863778,200
2024-04-0209:00:0063656365543,900
2024-04-0109:00:00666662631,871,500
2024-03-2809:00:00686964661,695,500
2024-03-2709:00:0067696668423,400
2024-03-2609:00:00696969690
2024-03-2509:00:00696969690
2024-03-2209:00:00696966691,812,300
2024-03-2109:00:00627162687,650,900
2024-03-2009:00:00737369702,467,400
2024-03-1909:00:0074757272872,200
2024-03-1809:00:00737472741,074,400
2024-03-1509:00:00757572721,362,400
2024-03-1409:00:0074757374621,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00105110949830,419,200
2024-04-2800:00:007611574105320,183,500
2024-04-2100:00:0054845275211,289,200
2024-04-1400:00:006565505425,950,000
2024-04-0700:00:0000000
2024-03-3100:00:006669586416,743,000
2024-03-2400:00:00696964662,118,900
2024-03-1700:00:007375626913,877,200
2024-03-1000:00:00747672725,146,800
2024-03-0300:00:007678727417,134,200
2024-02-2500:00:0085907576162,906,600
2024-02-1800:00:006980697662,720,100
2024-02-1100:00:006474636926,107,000
2024-02-0400:00:00596759635,031,900
2024-01-2800:00:006771636716,356,600
2024-01-2100:00:007576506712,779,600
2024-01-1400:00:007779697510,313,100
2024-01-0700:00:007984767753,630,700
2023-12-3100:00:007782767859,688,300
2023-12-2400:00:007783747769,469,100
2023-12-1700:00:007785767755,842,000
2023-12-1000:00:008085717735,107,600
2023-12-0300:00:008691788188,611,500
2023-11-2600:00:0090978386163,539,800
2023-11-1900:00:00801027389209,100,400
2023-11-1200:00:008086798038,632,000
2023-11-0500:00:008590757933,186,300
2023-10-2900:00:009394758559,678,900
2023-10-2200:00:009399799379,679,500
2023-10-1500:00:00891108194266,695,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00771037493113,869,200
2024-03-3100:00:0066845077295,806,300
2024-02-2900:00:007880626643,594,100
2024-01-3100:00:0066905977253,052,900
2023-12-3100:00:0077845067151,164,000
2023-11-3000:00:0088917177263,284,500
2023-10-3100:00:00751027387468,936,900
2023-09-3000:00:00841106983460,896,200
2023-08-3100:00:00791087686623,290,100
2023-07-3100:00:0071886680279,905,700
2023-06-3000:00:007080697173,554,100
2023-05-3100:00:006777647060,089,300
2023-04-3000:00:0086886267202,475,200
2023-03-3100:00:00899086889,935,700
2023-02-2800:00:00576657608,328,300
2023-01-3100:00:0083898388875,600
2022-12-3100:00:0098104789064,047,900
2022-11-3000:00:0010413391101530,955,000
2022-10-3100:00:001171199910468,989,500
2022-09-3000:00:00152173102117438,644,800
2022-08-3100:00:00137167125151228,120,600
2022-07-3100:00:00222240131136520,714,400
2022-06-3000:00:002162741862221,039,068,000
2022-05-3100:00:00332360194214722,500,100
2022-04-3000:00:00262336228332607,753,200
2022-03-3100:00:00360402262262641,833,000
2022-02-2800:00:00332442294368654,980,000
2022-01-3100:00:00448575332332485,833,900
2021-12-3100:00:00226470226448586,674,300
2021-11-3000:00:00156260150224435,291,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00771037493113,869,200
2024-03-3100:00:0066845076274,254,000
2024-02-2900:00:007880626643,594,100
2024-01-3100:00:0066905077592,453,300
2023-12-3100:00:0077905066447,811,000
2023-11-3000:00:0088915077667,501,400
2023-10-3100:00:00751025067883,385,400
2023-09-3000:00:008411069771,193,117,600
2023-08-3100:00:007911069871,553,123,200
2023-07-3100:00:007111066831,364,092,000
2023-06-3000:00:00701086686976,749,900
2023-05-3100:00:0067886480413,549,100
2023-04-3000:00:0086886271336,118,600
2023-03-3100:00:0088896270270,467,100
2023-02-2800:00:005712656671,326,134,000
2023-01-3100:00:008312653881,200,167,800
2022-11-3000:00:001041337888715,760,700
2022-08-3100:00:0013717399104735,754,900
2022-05-3100:00:003323601311362,282,282,500
2022-02-2800:00:003324422283321,904,566,200
2021-11-3000:00:001565751503321,507,799,200



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