for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BCIPPT Bumi Citra Permai Tbk
FIMPPT Fimperkasa Utama Tbk
MITIPT Mitra Investindo Tbk
LUCYPT Lima Dua Lima Tiga Tbk
GOLLPT Golden Plantation 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


OBMD - PT OBM Drilchem Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT OBM Drilchem Tbk operates as a manufacturer and provider of specialty drilling fluid additives to the drilling industry in Indonesia and internationally. The company offers various services related to on-site and off-site activities, which include making technical proposal designs and solutions according to the type of respective wells; and engineering and training services, as well as custom design and product services. PT OBM Drilchem Tbk was founded in 1996 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
AVIAPT Avia Avian Tbk
INCIPT Intanwijaya Internasional Tbk
ADMGPT. Polychem Indonesia Tbk
FPNIPT Lotte Chemical Titan Tbk
SMLESinergi Multi Lestarindo 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
OBMDPT OBM Drilchem Tbk (OBMD.JK)2024-02-1940,001Market Cap1211,170,147,922000000
OBMDPT OBM Drilchem Tbk (OBMD.JK)2024-02-1940,002Enterprise Value2211,170,147,922000000

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
OBMDPT OBM Drilchem Tbk2024-04-15At close: 04:00PM WIB262262260262258.00 - 262.00258262140.00 - 318.00140318435,300943,311211,170,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-04-12At close: 04:00PM WIB262262260262258.00 - 262.00258262140.00 - 318.00140318435,300925,842215,728,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-04-11At close: 04:00PM WIB262262260262258.00 - 262.00258262140.00 - 318.00140318435,300915,181215,728,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-04-10At close: 04:00PM WIB262262260262258.00 - 262.00258262140.00 - 318.00140318435,300914,208215,728,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-04-05At close: 04:00PM WIB262262262262258.00 - 262.00258262140.00 - 318.00140318435,300940,382215,728,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-04-04At close: 04:04PM WIB264264264262258.00 - 266.00258266140.00 - 318.00140318560,600937,977215,728,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-04-03At close: 04:00PM WIB254258270258254.00 - 264.00254264140.00 - 318.00140318777,000932,248217,374,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-04-02At close: 04:07PM WIB250250258250250.00 - 268.00250268140.00 - 318.001403181,637,100910,022209,141,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-04-01At close: 04:13PM WIB278264262232236.00 - 268.00236268140.00 - 318.0014031811,010,900725,786205,847,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-29At close: 04:14PM WIB284284280278278.00 - 284.00278284140.00 - 318.00140318838,700725,786228,902,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-28At close: 04:14PM WIB284284280278278.00 - 284.00278284140.00 - 318.00140318838,700719,513224,066,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-27At close: 03:47PM WIB28828800280.00 - 288.00280288140.00 - 318.00140318376,200719,732228,902,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-26At close: 04:09PM WIB29229400286.00 - 298.00286298140.00 - 318.00140318677,800738,872232,126,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-25At close: 04:06PM WIB2822822940280.00 - 296.00280296140.00 - 318.001403181,779,600751,835235,350,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-22At close: 04:06PM WIB280280280282278.00 - 286.00278286140.00 - 318.00140318376,900758,530227,290,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-21At close: 04:11PM WIB2780000.0000 - 0.00000000763,8620-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-14As of 11:51AM WIB. Market open.266266268270266.00 - 272.00266272140.00 - 318.00140318293,900708,296216,006,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-13At close: 04:14PM WIB268268264268264.00 - 272.00264272140.00 - 318.00140318713,200700,775214,394,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-11At close: 04:00PM WIB272270268270268.00 - 272.00268272140.00 - 318.00140318468,700701,781216,006,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-08At close: 04:00PM WIB272270268270268.00 - 272.00268272140.00 - 318.00140318468,700701,396216,006,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-05At close: 04:00PM WIB268268268270266.00 - 270.00266270140.00 - 318.00140318583,500728,391217,618,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-04At close: 04:00PM WIB268270266268266.00 - 272.00266272140.00 - 318.00140318571,100761,325216,006,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-03-01At close: 04:01PM WIB272270268270268.00 - 272.00268272140.00 - 318.00140318274,900788,979216,006,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-02-28At close: 04:00PM WIB274274268270268.00 - 274.00268274140.00 - 318.00140318523,2001,002,737216,006,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-02-27At close: 04:00PM WIB280282272274266.00 - 282.00266282140.00 - 318.001403181,468,400980,845220,842,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-02-26At close: 04:14PM WIB282280278280276.00 - 296.00276296140.00 - 318.00140318597,300980,959225,678,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk2024-02-23At close: 04:10PM WIB280280282286278.00 - 300.00278300140.00 - 318.001403181,430,8001,004,418227,290,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk (OBMD.JK)2024-02-22At close: 04:14PM WIB280284280284280.00 - 300.00280300140.00 - 318.001403183,145,700965,154225,678,000,000-300N/AN/A (N/A)00N/A0
OBMDPT OBM Drilchem Tbk (OBMD.JK)2024-02-21At close: 04:13PM WIB270272278280266.00 - 288.00266288140.00 - 318.001403182,498,600930,384225,678,000,000-300N/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)
OBMDPT OBM Drilchem Tbk2024-04-15211,170,000,000211,170,000,0000000000-3003181402682609261,740,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202316-601620154,490,000,00019222039,970,000,00024,390,000,0000077,560,000,000967,250,000,0005416835,720,000,00033,120,000,000
OBMDPT OBM Drilchem Tbk2024-04-12211,170,000,000211,170,000,0000000000-3003181402682609151,740,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-04-11211,170,000,000211,170,000,0000000000-3003181402682609141,740,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-04-10211,170,000,000211,170,000,0000000000-3003181402682609141,740,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-04-05212,780,000,000212,780,000,0000000000-30031802682599381,620,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-04-04204,720,000,000204,720,000,0000000000-30031802692599321,630,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-04-03204,720,000,000204,720,000,0000000000-30031802692589101,790,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-04-02201,500,000,000201,500,000,0000000000-360273180269258726741805,990,000823,390,000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-04-01224,070,000,000224,070,000,0000000000-360273180269258726741805,990,000823,390,000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-29224,070,000,000224,070,000,0000000000-35630318140269258720726805,990,000823,390,000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-28228,900,000,000228,900,000,0000000000-357293180269257720760805,990,000811,790,000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-27227,290,000,000227,290,000,0000000000-358313180269256739807805,990,000811,790,000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-26227,290,000,000227,290,000,0000000000-359323180268256752859805,990,000811,790,000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-25227,290,000,000227,290,000,0000000000-35932318140268256752859805,990,000811,790,000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-22225,680,000,000225,680,000,0000000000-3003180268255764838805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-21224,070,000,000224,070,000,0000000000-35532318140268255764838805,990,000811,790,000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-14214,390,000,000214,390,000,0000000000-3003180268252701561805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-13216,010,000,000216,010,000,0000000000-3003180268252694561805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-11216,010,000,000216,010,000,0000000000-300318140268252697561805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-08219,230,000,000219,230,000,0000000000-300318140267251701657805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-05216,010,000,000216,010,000,0000000000-30031802672497611,250,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-04216,010,000,000216,010,000,0000000000-30031802672497801,250,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-03-01219,230,000,000219,230,000,0000000000-3003181402662497891,230,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-02-28220,840,000,000220,840,000,0000000000-3003181402662481,000,0001,200,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-02-27225,680,000,000225,680,000,0000000000-30031802652479811,030,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk2024-02-26227,290,000,000227,290,000,0000000000-30031802652479811,030,000805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk (OBMD.JK)2024-02-23225,680,000,000225,680,000,0000000000-3003180264246965752805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk (OBMD.JK)2024-02-22225,680,000,000225,680,000,0000000000-300318140264246965752805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000
OBMDPT OBM Drilchem Tbk (OBMD.JK)2024-02-21217,620,000,000217,620,000,0000000000-300318140264246930536805,990,0000145,800,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023215500149,050,000,00020977047,880,000,00031,400,000,000028551,920,000,000647,490,000,0005618910,410,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
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
2024-03-0515:35:0000000
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
2024-03-0515:48:0000000
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
2024-03-0515:34:0000000
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
2024-03-0515:20:0000000
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
2024-03-0515:08:002682682682687,400
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:192682682682680

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
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:002682682682687,400
2024-03-0515:00:192682682682680
2024-03-0515:00:002682682682680
2024-03-0514:55:0027027026826866,000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:002682682682682,000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:592702702702700
2024-03-0514:05:002702702702702,900
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:192682682682680
2024-03-0515:00:002682682682687,400
2024-03-0514:45:0027027026826866,000
2024-03-0514:30:002682682682682,000
2024-03-0514:15:0000000
2024-03-0514:05:592702702702700
2024-03-0514:00:002702702702702,900
2024-03-0513:45:0000000
2024-03-0513:30:00270270270270100
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
2024-03-0511:45:0000000
2024-03-0511:36:472662662662660
2024-03-0511:30:00268268266266260,600
2024-03-0511:15:0000000
2024-03-0511:04:162682682682680
2024-03-0511:00:0026826826826836,100
2024-03-0510:45:0026826826826813,900
2024-03-0510:33:092702702702700
2024-03-0510:30:0027027027027074,000
2024-03-0510:15:00270270270270100
2024-03-0510:00:0026826826626850,100
2024-03-0509:45:062662662662660

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:192682682682680
2024-03-0515:00:002682682682687,400
2024-03-0514:30:0026827026826868,000
2024-03-0514:05:592702702702700
2024-03-0514:00:002702702702702,900
2024-03-0513:30:00270270270270100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:36:472662662662660
2024-03-0511:30:00268268266266260,600
2024-03-0511:04:162682682682680
2024-03-0511:00:0026826826826836,100
2024-03-0510:33:092702702702700
2024-03-0510:30:0027027026826887,900
2024-03-0510:00:0026827026627050,200
2024-03-0509:45:062662662662660
2024-03-0509:30:0026827026627019,100
2024-03-0509:00:0026827026626673,300
2024-03-0415:36:212682682682680
2024-03-0415:30:0026826826626660,800
2024-03-0415:00:0026827026827023,100
2024-03-0414:40:482682682682680
2024-03-0414:30:0027027026826893,900
2024-03-0414:00:002722722702702,600
2024-03-0413:47:442702702702700
2024-03-0413:30:0027027026826812,300
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:192682682682680
2024-03-0515:00:002682682682680
2024-03-0514:05:592702702702700
2024-03-0514:00:0027027026826870,900
2024-03-0513:00:00270270270270100
2024-03-0512:00:0000000
2024-03-0511:36:472662662662660
2024-03-0511:04:162682682682680
2024-03-0511:00:00268268266266296,700
2024-03-0510:33:092702702702700
2024-03-0510:00:00268270266268138,100
2024-03-0509:45:062662662662660
2024-03-0509:00:002682702662700
2024-03-0415:36:212682682682680
2024-03-0415:00:0026827026626683,900
2024-03-0414:40:482682682682680
2024-03-0414:00:0027227226826895,700
2024-03-0413:47:442702702702700
2024-03-0413:00:0027027026826812,300
2024-03-0412:00:0000000
2024-03-0411:47:382682682682680
2024-03-0411:12:582702702702700
2024-03-0411:00:00270270268268110,200
2024-03-0410:30:272702702702700
2024-03-0410:00:00270272270270103,100
2024-03-0409:41:002702702702700
2024-03-0409:00:002702722702700
2024-03-0115:00:0026827026826834,200
2024-03-0114:58:272702702702700
2024-03-0114:00:0026827026827017,100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:19:282602602602600
2024-05-0815:00:0026026226026247,400
2024-05-0814:01:582622622622620
2024-05-0813:30:022622622622620
2024-05-0813:30:0026226226026029,100
2024-05-0812:00:0000000
2024-05-0811:44:032602602602600
2024-05-0811:07:172602602602600
2024-05-0810:30:0026026226026036,700
2024-05-0809:50:222642642642640
2024-05-0809:27:012642642642640
2024-05-0809:00:002602642602644,200
2024-05-0716:00:0200000
2024-05-0716:00:002602602602600
2024-05-0715:00:0026026026026040,000
2024-05-0713:44:412622622622620
2024-05-0713:37:592622622622620
2024-05-0713:30:0026026226026218,000
2024-05-0712:00:0000000
2024-05-0711:53:342602602602600
2024-05-0710:37:552622622622620
2024-05-0710:30:0026226226026035,500
2024-05-0710:18:412602602602600
2024-05-0709:22:152622622622620
2024-05-0709:00:00258266258260110,700
2024-05-0616:00:0200000
2024-05-0615:37:042582582582580
2024-05-0615:00:0025825825825835,900
2024-05-0614:57:252562562562560
2024-05-0614:10:202582582582580

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00260264260262132,600
2024-05-0709:00:00258266258260161,800
2024-05-0609:00:00254268254258512,600
2024-05-0309:00:0025425825225696,700
2024-05-0209:00:00254262254254181,400
2024-04-3009:00:00260260250252674,700
2024-04-2909:00:002642662462603,075,200
2024-04-2609:00:00268274266266345,700
2024-04-2509:00:00270274266268187,500
2024-04-2409:00:002702722682701,122,000
2024-04-2309:00:002702722622681,345,500
2024-04-2209:00:002602682502661,819,100
2024-04-1909:00:00254266250252915,400
2024-04-1809:00:00252264250264564,800
2024-04-1709:00:002582582502541,119,400
2024-04-1609:00:002622622442581,960,400
2024-04-0509:00:00262262258262435,300
2024-04-0409:00:00264266258262560,600
2024-04-0309:00:00258264254264777,000
2024-04-0209:00:002502682502541,637,100
2024-04-0109:00:0026426823625011,079,600
2024-03-2809:00:00284284278278838,700
2024-03-2709:00:00288288280284376,200
2024-03-2609:00:002822822822820
2024-03-2509:00:002822822822820
2024-03-2209:00:00280286278282376,900
2024-03-2109:00:00276282276280585,400
2024-03-2009:00:00278284274278519,400
2024-03-1909:00:00280286276280857,800
2024-03-1809:00:002723002702803,227,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00258266258260161,800
2024-05-0609:00:00254268254258512,600
2024-05-0209:00:00254262254254181,400
2024-04-3009:00:00260260250252674,700
2024-04-2909:00:002642662462603,075,200
2024-04-2609:00:00268274266266345,700
2024-04-2509:00:00270274266268187,500
2024-04-2409:00:002702722682701,122,000
2024-04-2309:00:002702722622681,345,500
2024-04-2209:00:002602682502661,819,100
2024-04-1909:00:00254266250252915,400
2024-04-1809:00:00252264250264564,800
2024-04-1709:00:002582582502541,119,400
2024-04-1609:00:002622622442581,960,400
2024-04-0509:00:00262262258262435,300
2024-04-0409:00:00264266258262560,600
2024-04-0309:00:00258264254264777,000
2024-04-0209:00:002502682502541,637,100
2024-04-0109:00:0026426823625011,079,600
2024-03-2809:00:00284284278278838,700
2024-03-2709:00:00288288280284376,200
2024-03-2609:00:002822822822820
2024-03-2509:00:002822822822820
2024-03-2209:00:00280286278282376,900
2024-03-2109:00:00276282276280585,400
2024-03-2009:00:00278284274278519,400
2024-03-1909:00:00280286276280857,800
2024-03-1809:00:002723002702803,227,800
2024-03-1509:00:00272272266272627,600
2024-03-1409:00:00266272266270690,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00254268254258512,600
2024-04-2800:00:002642662462564,028,000
2024-04-2100:00:002602742502664,819,800
2024-04-1400:00:002622662442524,560,000
2024-04-0700:00:0000000
2024-03-3100:00:0026426823626214,489,600
2024-03-2400:00:002822882782781,214,900
2024-03-1700:00:002723002702825,567,300
2024-03-1000:00:002682722642722,031,700
2024-03-0300:00:002702722662682,316,600
2024-02-2500:00:002802962662683,290,100
2024-02-1800:00:002603002582829,225,200
2024-02-1100:00:00256262250260795,700
2024-02-0400:00:002602642502542,071,600
2024-01-2800:00:002662722542584,333,700
2024-01-2100:00:002702722602643,191,000
2024-01-1400:00:002682742642701,468,100
2024-01-0700:00:002702842602684,982,000
2023-12-3100:00:002702742662721,607,700
2023-12-2400:00:002622742622701,973,900
2023-12-1700:00:002542702522623,117,800
2023-12-1000:00:002622662502542,776,300
2023-12-0300:00:002562802562607,202,600
2023-11-2600:00:0025429624226815,131,000
2023-11-1900:00:002642702342544,558,100
2023-11-1200:00:002622702542581,917,600
2023-11-0500:00:002482642402623,797,900
2023-10-2900:00:002762822482506,015,600
2023-10-2200:00:002642822602764,912,900
2023-10-1500:00:002642762482647,119,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00254262254254181,400
2024-03-3100:00:0026427423625227,619,300
2024-02-2900:00:0027030026427811,405,400
2024-01-3100:00:0026630025027217,128,200
2023-12-3100:00:0027028425826613,562,000
2023-11-3000:00:0025428025027018,174,200
2023-10-3100:00:0027029623427026,679,400
2023-09-3000:00:0026828219727025,058,100
2023-08-3100:00:0030431225427035,913,900
2023-07-3100:00:0024831821030289,177,900
2023-06-3000:00:0017925417924063,166,400
2023-05-3100:00:0016718716318019,116,200
2023-04-3000:00:0017920616416750,242,000
2023-03-3100:00:0015017215015911,106,100
2023-02-2800:00:001801851711827,328,600
2023-01-3100:00:002222222022129,921,100
2022-12-3100:00:0018619915617531,518,200
2022-11-3000:00:0020823018418658,259,200
2022-10-3100:00:00254286194210132,984,000
2022-09-3000:00:00450458238262503,036,900
2022-08-3100:00:001625151534581,326,806,700
2022-07-3100:00:00142197134156138,713,700
2022-06-3000:00:0015016613415076,931,400
2022-05-3100:00:00122187107159461,498,700
2022-04-3000:00:00941258912255,756,500
2022-03-3100:00:00941259394105,590,300
2022-02-2800:00:00116121939950,700,000
2022-01-3100:00:00117129110115105,411,000
2021-12-3100:00:00120143112117407,125,900
2021-11-3000:00:00189200115126257,360,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00254262254254181,400
2024-03-3100:00:0026427423626026,944,600
2024-02-2900:00:0027030026427811,405,400
2024-01-3100:00:0026630023625256,152,900
2023-12-3100:00:0027030025027842,095,600
2023-11-3000:00:0025430025027248,864,400
2023-10-3100:00:0027029623426658,415,600
2023-09-3000:00:0026829619727069,911,700
2023-08-3100:00:0030431219727087,651,400
2023-07-3100:00:00248318197270150,149,900
2023-06-3000:00:00179318179270188,258,200
2023-05-3100:00:00167318163302171,460,500
2023-04-3000:00:00179254163240132,524,600
2023-03-3100:00:00159208159180102,856,100
2023-02-2800:00:00180208140167126,878,600
2023-01-3100:00:0022222214015992,425,900
2022-11-3000:00:00208230156212174,703,100
2022-08-3100:00:001625151532101,962,827,600
2022-05-3100:00:00122197107156677,143,800
2022-02-2800:00:0011612589122212,046,800
2021-11-3000:00:00189200110115769,897,600



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