for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
EPMTPT Enseval Putera Megatrading Tbk.
MYRXPHANSON INTERNATIONAL Tbk
DOIDPT Delta Dunia Makmur Tbk
MEDSPT Hetzer Medical Indonesia Tbk
MSIEPT Multisarana Intan Eduka 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


NELY - PT Pelayaran Nelly Dwi Putri Tbk

Sector : Industrials      Industry : Marine Shipping

PT Pelayaran Nelly Dwi Putri Tbk provides shipping services in Indonesia. The operates through Charter, Shipyard & Engineering, and Others segments. The company offers vessel charter services; and builds, repairs, and maintains tugboats and barges. It also transports timber, coal, nickel, stone, sand, and others, as well as provides shipping consulting services. The company was incorporated in 1977 and is based in Jakarta Pusat, Indonesia. PT Pelayaran Nelly Dwi Putri Tbk is a subsidiary of PT Haskojaya Abadi.
Stock CodeCompany Name
KARWPT ICTSI Jasa Prima Tbk
HUMIPT Humpuss Maritim Internasional Tbk
PSSIPT IMC Pelita Logistik Tbk
INDXPT Tanah Laut Tbk
ELPIPT Pelayaran Nasional Ekalya Purnamasari 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
NELYPT Pelayaran Nelly Dwi Putri Tbk (NELY.JK)2024-02-1940,002Enterprise Value11,024,600,000,000000000
NELYPT Pelayaran Nelly Dwi Putri Tbk (NELY.JK)2024-02-1940,001Market Cap21,024,600,000,000000000

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
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-15At close: 04:10PM WIB505505500505500.00 - 510.00500510306.00 - 680.003066801,561,0001,614,9431,187,000,000,00001828N/A35.00 (6.93%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-12At close: 04:10PM WIB505505500505500.00 - 510.00500510306.00 - 680.003066801,561,0001,628,2161,234,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-11At close: 04:10PM WIB505505500505500.00 - 510.00500510306.00 - 680.003066801,561,0001,656,1121,234,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-10At close: 04:10PM WIB505505500505500.00 - 510.00500510306.00 - 680.003066801,561,0001,704,9831,234,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-05At close: 04:10PM WIB505505510505500.00 - 510.00500510306.00 - 680.003066801,561,0001,709,9441,234,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-04At close: 04:03PM WIB498500505500496.00 - 505.00496505306.00 - 680.003066801,566,0001,699,0321,234,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-03At close: 04:03PM WIB505505500498496.00 - 505.00496505306.00 - 680.003066802,414,0001,672,2771,217,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-02At close: 04:09PM WIB500500510505498.00 - 510.00498510306.00 - 680.003066801,032,3001,667,0371,234,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-01At close: 04:14PM WIB500505505488496.00 - 510.00496510304.00 - 680.003046801,707,5001,665,5321,222,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-29At close: 04:09PM WIB520530545492490.00 - 540.00490540304.00 - 680.003046804,739,8001,665,5321,222,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-28At close: 04:09PM WIB520530545492490.00 - 540.00490540304.00 - 680.003046804,739,8001,590,5561,175,000,000,00001828N/A35.00 (6.73%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-27At close: 04:08PM WIB5300520525520.00 - 530.00520530304.00 - 680.003046801,472,5001,551,8501,222,000,000,00001928N/A35.00 (6.67%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-26At close: 04:03PM WIB5305300530520.00 - 540.00520540298.00 - 680.002986801,163,9001,584,1891,246,000,000,00001928N/A35.00 (6.67%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-25At close: 04:11PM WIB5255150530515.00 - 540.00515540296.00 - 680.002966801,217,1001,611,9821,246,000,000,00001928N/A35.00 (6.67%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-22At close: 04:05PM WIB530530520525520.00 - 530.00520530296.00 - 680.002966801,485,2001,614,2871,234,000,000,00001928N/A35.00 (6.60%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-21At close: 04:11PM WIB5300000.0000 - 0.000000001,646,15300028N/A35.00 (6.60%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-14As of 11:46AM WIB. Market open.515515500510505.00 - 515.00505515292.00 - 680.00292680424,6001,778,4891,199,000,000,00001828N/A35.00 (6.80%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-13At close: 04:01PM WIB515520510515505.00 - 520.00505520292.00 - 680.002926801,161,9001,781,1761,210,000,000,00001828N/A35.00 (6.80%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-11At close: 04:12PM WIB500500510510500.00 - 515.00500515292.00 - 680.002926802,105,9001,779,7911,210,000,000,00001828N/A35.00 (6.80%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-08At close: 04:12PM WIB500500510510500.00 - 515.00500515292.00 - 680.002926802,105,9001,790,1501,210,000,000,00001828N/A35.00 (7.00%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-05At close: 03:49PM WIB5155155050500.00 - 515.00500515292.00 - 680.002926801,072,6001,848,4871,199,000,000,00001828N/A35.00 (6.80%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-04At close: 04:13PM WIB515515510510510.00 - 520.00510520292.00 - 680.002926801,334,0001,834,3441,210,000,000,00001828N/A35.00 (6.80%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-01At close: 04:01PM WIB515515510515510.00 - 520.00510520292.00 - 680.002926801,595,4001,837,1941,210,000,000,00001828N/A35.00 (6.80%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-02-28At close: 04:11PM WIB510510515520505.00 - 525.00505525292.00 - 680.002926802,903,0001,864,1941,210,000,000,00001828N/A35.00 (6.86%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-02-27At close: 04:12PM WIB515515505510505.00 - 525.00505525292.00 - 680.002926801,849,5001,847,3571,199,000,000,00001828N/A35.00 (6.80%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-02-26At close: 04:12PM WIB498498510515498.00 - 515.00498515292.00 - 680.002926802,837,5001,825,5721,210,000,000,00001828N/A35.00 (7.03%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-02-23At close: 04:11PM WIB494494496500494.00 - 500.00494500292.00 - 680.00292680239,9001,846,4661,170,000,000,00001828N/A35.00 (7.09%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk (NELY.JK)2024-02-22At close: 04:02PM WIB490490494496488.00 - 496.00488496292.00 - 680.00292680502,9001,855,9771,161,000,000,00001828N/A35.00 (7.14%)357Dec 01, 20230
NELYPT Pelayaran Nelly Dwi Putri Tbk (NELY.JK)2024-02-21At close: 04:11PM WIB492492488492488.00 - 496.00488496292.00 - 680.002926801,884,8001,851,6161,152,000,000,00001828N/A35.00 (7.11%)357Dec 01, 20230

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)
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-151,190,000,000,0001,190,000,000,00000000000006803065065181,630,0001,660,0002,350,000,0000199,990,000910000003570050N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202344402035522,350,000,000222280292,910,000,000228,900,000,00028059,800,000,0002544,140,000,00063310335,240,000,000-2,810,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-121,190,000,000,0001,190,000,000,00000000000006803065065171,660,0002,070,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-111,190,000,000,0001,190,000,000,00000000000006803065065171,700,0002,070,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-101,190,000,000,0001,190,000,000,00000000000006803065065171,700,0002,070,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-051,170,000,000,0001,170,000,000,000000000000068005075151,700,0002,030,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-041,190,000,000,0001,190,000,000,000000000000068005075141,670,0002,040,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-031,190,000,000,0001,190,000,000,000000000000068005085141,670,0002,080,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-021,180,000,000,0001,180,000,000,000000000000068005085131,670,0002,040,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-04-011,180,000,000,0001,180,000,000,000000000000068005085131,670,0002,040,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-291,180,000,000,0001,180,000,000,00000000000006803045095131,590,0001,620,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-281,220,000,000,0001,220,000,000,000000000000068005095121,550,0001,350,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-271,230,000,000,0001,230,000,000,000000000000068005085121,580,0001,560,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-261,230,000,000,0001,230,000,000,000000000000068005085111,610,0001,660,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-251,230,000,000,0001,230,000,000,00000000000006802965085111,610,0001,660,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-221,250,000,000,0001,250,000,000,000000000000068005075101,650,0001,640,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-211,250,000,000,0001,250,000,000,0000000000077326802965075101,650,0001,640,0002,350,000,0002,370,000,000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-141,210,000,000,0001,210,000,000,000000000000068005045061,780,0001,780,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-131,210,000,000,0001,210,000,000,000000000000068005045061,760,0001,780,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-111,210,000,000,0001,210,000,000,0000000000073336802925045061,800,0001,780,0002,350,000,0002,370,000,000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-081,180,000,000,0001,180,000,000,00000000000006802925035051,790,0001,600,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-051,210,000,000,0001,210,000,000,000000000000068005025031,830,0001,590,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-041,210,000,000,0001,210,000,000,000000000000068005025031,830,0001,590,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-03-011,210,000,000,0001,210,000,000,00000000000006802925015021,840,0001,580,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-02-281,200,000,000,0001,200,000,000,00000000000006802925005011,860,0001,330,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-02-271,210,000,000,0001,210,000,000,000000000000068004985001,830,0001,120,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk2024-02-261,170,000,000,0001,170,000,000,000000000000068004985001,830,0001,120,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk (NELY.JK)2024-02-231,160,000,000,0001,160,000,000,000000000000068004974981,860,0001,360,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk (NELY.JK)2024-02-221,150,000,000,0001,150,000,000,00000000000006802924974981,860,0001,360,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000
NELYPT Pelayaran Nelly Dwi Putri Tbk (NELY.JK)2024-02-211,160,000,000,0001,160,000,000,00000000000006802924974981,850,0001,330,0002,350,000,0000199,990,0009100000035735750N/ADec 01, 2023N/AN/ADec 31, 2022Sep 30, 202346522036492,620,000,000210370295,380,000,000228,800,000,000287460,110,000,0002644,630,000,00063304276,590,000,00033,170,000,000


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
2024-03-0515:49:005105105105100
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
2024-03-0515:42:0051051551051514,100
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
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:005105105105100
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0051051551051514,100
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:005105105105102,700
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:00510510510510100
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:005055055055052,100
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
2024-03-0515:40:0051051551051514,100
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:005105105105102,700
2024-03-0515:15:00510510510510100
2024-03-0515:10:0000000
2024-03-0515:05:005055055055052,100
2024-03-0515:00:0000000
2024-03-0514:59:535105105105100
2024-03-0514:55:005105105105101,700
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0050051550051565,000
2024-03-0514:35:00505510505505500
2024-03-0514:30:0000000
2024-03-0514:25:00510510505505272,000
2024-03-0514:20:00505510505510373,300
2024-03-0514:15:005055105055106,200
2024-03-0514:10:0000000
2024-03-0514:05:0051051051051010,000
2024-03-0514:03:265105105105100
2024-03-0514:00:005105105105100
2024-03-0513:55:0050551050550528,300
2024-03-0513:50:005055055055054,200
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0051051551051514,100
2024-03-0515:15:005105105105102,800
2024-03-0515:00:005055055055052,100
2024-03-0514:59:535105105105100
2024-03-0514:45:005105105105101,700
2024-03-0514:30:0050551550051565,500
2024-03-0514:15:00505510505505651,500
2024-03-0514:03:265105105105100
2024-03-0514:00:0051051051051010,000
2024-03-0513:45:0050551050550532,500
2024-03-0513:30:0050551050551012,200
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
2024-03-0511:58:315055055055050
2024-03-0511:45:0050550550550535,600
2024-03-0511:30:0051051050050520,200
2024-03-0511:17:095055055055050
2024-03-0511:15:0050550550050028,400
2024-03-0511:00:005055105055053,900
2024-03-0510:45:0051051050051067,700
2024-03-0510:30:0050551050551011,300
2024-03-0510:15:0000000
2024-03-0510:13:155105105105100
2024-03-0510:00:005105105105103,900
2024-03-0509:45:0051551551051528,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0051051551051514,100
2024-03-0515:00:005055105055104,900
2024-03-0514:59:535105105105100
2024-03-0514:30:0050551550051067,200
2024-03-0514:03:265105105105100
2024-03-0514:00:00510510505505661,500
2024-03-0513:30:0050551050550544,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:315055055055050
2024-03-0511:30:0051051050050555,800
2024-03-0511:17:095055055055050
2024-03-0511:00:0050551050050032,300
2024-03-0510:30:0050551050051079,000
2024-03-0510:13:155105105105100
2024-03-0510:00:005105105105103,900
2024-03-0509:42:445105105105100
2024-03-0509:30:00510515505515111,400
2024-03-0509:00:0051551551051517,800
2024-03-0415:42:045105105105100
2024-03-0415:30:005105105055105,100
2024-03-0415:00:0051051050551069,300
2024-03-0414:42:595155155155150
2024-03-0414:30:00510515510510786,600
2024-03-0414:00:0051051051051030,500
2024-03-0413:50:395155155155150
2024-03-0413:30:00515515510515104,400
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0050551550551519,000
2024-03-0514:59:535105105105100
2024-03-0514:03:265105105105100
2024-03-0514:00:00510515500510716,800
2024-03-0513:00:0050551050550544,700
2024-03-0512:00:0000000
2024-03-0511:58:315055055055050
2024-03-0511:17:095055055055050
2024-03-0511:00:0050551050050588,100
2024-03-0510:13:155105105105100
2024-03-0510:00:0051051050051082,800
2024-03-0509:42:445105105105100
2024-03-0509:00:00515515505515122,300
2024-03-0415:42:045105105105100
2024-03-0415:00:0051051050551068,900
2024-03-0414:42:595155155155150
2024-03-0414:00:00510515510510817,100
2024-03-0413:50:395155155155150
2024-03-0413:00:00515515510515104,400
2024-03-0412:00:0000000
2024-03-0411:52:065155155155150
2024-03-0411:13:165155155155150
2024-03-0411:00:0051551551051520,600
2024-03-0410:35:105155155155150
2024-03-0410:00:0051551551051590,400
2024-03-0409:46:045155155155150
2024-03-0409:00:005155205105100
2024-03-0115:00:005155155105151,347,000
2024-03-0114:42:365155155155150
2024-03-0114:00:0051051551051561,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004364364364360
2024-05-0815:18:554404404404400
2024-05-0815:00:00438440436436156,700
2024-05-0814:25:014364364364360
2024-05-0813:30:00438442434440502,100
2024-05-0812:00:0000000
2024-05-0811:51:214384384384380
2024-05-0811:50:164424424424420
2024-05-0811:02:514464464464460
2024-05-0810:30:00436448436438809,600
2024-05-0810:24:374364364364360
2024-05-0809:36:364484484484480
2024-05-0809:00:004504564304481,985,700
2024-05-0716:03:1500000
2024-05-0715:16:474524524524520
2024-05-0715:00:0045245245045069,100
2024-05-0714:28:594504504504500
2024-05-0713:33:184504504504500
2024-05-0713:30:004484524484521,918,100
2024-05-0712:00:0000000
2024-05-0711:58:034484484484480
2024-05-0711:04:284524524524520
2024-05-0710:30:00452452448448108,000
2024-05-0710:14:004524524524520
2024-05-0709:35:484544544544540
2024-05-0709:00:00460460444452512,100
2024-05-0616:10:0200000
2024-05-0615:35:004664664664660
2024-05-0615:00:0046446645846061,800
2024-05-0614:47:074664664664660

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004504564304363,293,000
2024-05-0709:00:004604604444502,594,500
2024-05-0609:00:004664684504602,176,200
2024-05-0309:00:004764784644682,204,300
2024-05-0209:00:004744804684721,176,700
2024-04-3009:00:004724804664702,248,400
2024-04-2909:00:004804844644662,766,600
2024-04-2609:00:004904904804841,665,400
2024-04-2509:00:004944944844901,009,000
2024-04-2409:00:004984984924942,118,900
2024-04-2309:00:005005004944981,795,500
2024-04-2209:00:005055054985001,413,700
2024-04-1909:00:005055054985051,156,800
2024-04-1809:00:005055054985051,099,800
2024-04-1709:00:005005054985001,402,700
2024-04-1609:00:00505505498500876,100
2024-04-0509:00:005055105005051,561,000
2024-04-0409:00:005005054965051,566,000
2024-04-0309:00:005055054964982,414,000
2024-04-0209:00:005005104985051,032,300
2024-04-0109:00:005055104965001,707,500
2024-03-2809:00:005305404905004,739,800
2024-03-2709:00:005255305205201,472,500
2024-03-2609:00:005405405205301,163,900
2024-03-2509:00:005405405155301,217,100
2024-03-2209:00:005305305205251,482,900
2024-03-2109:00:005305355205301,189,400
2024-03-2009:00:005255405205303,832,500
2024-03-1909:00:005155305105202,526,000
2024-03-1809:00:005105205055151,462,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:004604604444502,594,500
2024-05-0609:00:004664684504602,176,200
2024-05-0309:00:004764784644682,204,300
2024-05-0209:00:004744804684721,176,700
2024-04-3009:00:004724804664702,248,400
2024-04-2909:00:004804844644662,766,600
2024-04-2609:00:004904904804841,665,400
2024-04-2509:00:004944944844901,009,000
2024-04-2409:00:004984984924942,118,900
2024-04-2309:00:005005004944981,795,500
2024-04-2209:00:005055054985001,413,700
2024-04-1909:00:005055054985051,156,800
2024-04-1809:00:005055054985051,099,800
2024-04-1709:00:005005054985001,402,700
2024-04-1609:00:00505505498500876,100
2024-04-0509:00:005055105005051,561,000
2024-04-0409:00:005005054965051,566,000
2024-04-0309:00:005055054964982,414,000
2024-04-0209:00:005005104985051,032,300
2024-04-0109:00:005055104965001,707,500
2024-03-2809:00:005305404905004,739,800
2024-03-2709:00:005255305205201,472,500
2024-03-2609:00:005405405205301,163,900
2024-03-2509:00:005405405155301,217,100
2024-03-2209:00:005305305205251,482,900
2024-03-2109:00:005305355205301,189,400
2024-03-2009:00:005255405205303,832,500
2024-03-1909:00:005155305105202,526,000
2024-03-1809:00:005105205055151,462,500
2024-03-1509:00:005105105055101,302,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:004664684504602,176,200
2024-04-2800:00:004804844644688,396,000
2024-04-2100:00:005055054804848,002,500
2024-04-1400:00:005055054985054,535,400
2024-04-0700:00:005055055055050
2024-03-3100:00:005055104965058,280,800
2024-03-2400:00:005405404905008,593,300
2024-03-1700:00:0051054050552510,493,300
2024-03-1000:00:005205205005103,039,400
2024-03-0300:00:005155205005156,840,000
2024-02-2500:00:0049852549851511,000,600
2024-02-1800:00:004905004884984,876,200
2024-02-1100:00:004925004864884,674,800
2024-02-0400:00:005055104804904,746,200
2024-01-2800:00:004905254865057,963,500
2024-01-2100:00:005155304844908,258,900
2024-01-1400:00:005305455105159,156,700
2024-01-0700:00:0051054549252512,814,100
2023-12-3100:00:004865154865104,143,900
2023-12-2400:00:004904944844863,875,400
2023-12-1700:00:0049453047049018,276,100
2023-12-1000:00:004924944564929,308,200
2023-12-0300:00:005105104904929,058,100
2023-11-2600:00:0052053049851010,556,700
2023-11-1900:00:005155254925209,347,800
2023-11-1200:00:005305355155157,179,500
2023-11-0500:00:005155405105309,198,400
2023-10-2900:00:0054055549251518,478,600
2023-10-2200:00:0050561049853533,982,900
2023-10-1500:00:005355454965059,964,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0050551046447025,833,700
2024-02-2900:00:0051554049050030,561,400
2024-01-3100:00:0051552548051527,987,400
2023-12-3100:00:0048654548451538,052,100
2023-11-3000:00:0051053045648643,910,300
2023-10-3100:00:0050055049252038,378,800
2023-09-3000:00:0053561048450076,957,000
2023-08-3100:00:00575680520530104,995,300
2023-07-3100:00:0059566553057592,126,500
2023-06-3000:00:0040064039659564,572,100
2023-05-3100:00:0038443236439618,757,900
2023-04-3000:00:00398456356384123,407,900
2023-03-3100:00:0031439231439226,214,500
2023-02-2800:00:003083123043061,828,500
2023-01-3100:00:00296298292296427,600
2022-12-3100:00:0031031029229828,999,800
2022-11-3000:00:0030431428831063,674,000
2022-10-3100:00:0031833228830474,662,100
2022-09-3000:00:0028833828231463,448,400
2022-08-3100:00:0029831027027831,274,500
2022-07-3100:00:0030233428629647,526,100
2022-06-3000:00:0029832626830458,988,600
2022-05-3100:00:00412438292292177,523,100
2022-04-3000:00:00290510284412323,631,100
2022-03-3100:00:0030831428229052,850,000
2022-02-2800:00:00300334274310113,613,000
2022-01-3100:00:0035237227430086,941,300
2021-12-3100:00:00314494272352222,553,900
2021-11-3000:00:00244515234308252,772,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0050551046446623,585,300
2024-02-2900:00:0051554049050030,561,400
2024-01-3100:00:0051554046447084,382,500
2023-12-3100:00:0048654548050096,600,900
2023-11-3000:00:00510545456515109,949,800
2023-10-3100:00:00500550456515120,341,200
2023-09-3000:00:00535610456486159,246,100
2023-08-3100:00:00575680484520220,331,100
2023-07-3100:00:00595680484500274,078,800
2023-06-3000:00:00400680396530261,693,900
2023-05-3100:00:00384665364575175,456,500
2023-04-3000:00:00398640356595206,737,900
2023-03-3100:00:00392456356396142,165,800
2023-02-2800:00:00308456304384169,251,800
2023-01-3100:00:0029639229239280,926,300
2022-10-3100:00:00318332288298167,335,900
2022-07-3100:00:00302338270314142,249,000
2022-04-3000:00:00290510268304560,142,800
2022-01-3100:00:00352372274290253,404,300
2021-10-3100:00:00222515216352554,252,600
2021-07-3100:00:0020224819022098,778,000
2021-04-3000:00:0016525016120488,270,500
2021-01-3100:00:0013917713816555,730,900



Dividends Amount

DateTimeAmount
2023-12-0109:00:0015
2023-06-0609:00:0020
2022-11-0409:00:005
2022-06-1509:00:0010
2021-10-1409:00:0010
2021-08-1609:00:005
2021-05-3109:00:0010
2020-07-0309:00:004
2019-06-1409:00:007
2018-06-0809:00:006
2017-06-0709:00:003
2016-05-1309:00:004
2016-05-1209:00:004
2015-06-2909:00:003
2014-09-0209:00:004

Dividends Yields

YearDistributionTotal AmountYields
202323521.21 %
20222159.09 %
202132515.15 %
2020142.12 %
2019173.94 %
2018163.64 %
2017131.82 %
2016284.85 %
2015131.82 %
2014142.42 %

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