for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AKSIPT Mineral Sumberdaya Mandiri Tbk
BESTPT Bekasi Fajar Industrial Estate Tbk
BFINPT BFI Finance Indonesia Tbk
IRRAPT Itama Ranoraya Tbk
KARWPT ICTSI Jasa Prima 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


OILS - PT Indo Oil Perkasa Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Indo Oil Perkasa Tbk produces, distributes, and exports coconut oil and related derivative products. The company's products include crude and refined coconut oil, and copra meal. PT Indo Oil Perkasa Tbk was founded in 2016 and is based in Mojokerto, Indonesia.
Stock CodeCompany Name
CBUTPT Citra Borneo Utama Tbk
DPUMPT Dua Putra Utama Makmur Tbk
WAPOPT Wahana Pronatural Tbk
BOBAPT Formosa Ingredient Factory Tbk
STTPPT Siantar Top 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
OILSPT Indo Oil Perkasa Tbk (OILS.JK)2024-02-1940,002Enterprise Value143,135,373,485000000
OILSPT Indo Oil Perkasa Tbk (OILS.JK)2024-02-1940,001Market Cap243,135,373,485000000

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
OILSPT Indo Oil Perkasa Tbk2024-04-15At close: 04:00PM WIB117111115116111.00 - 117.00111117105.00 - 199.00105199119,100618,40352,671,000,000000N/A3.10 (2.67%)33Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-04-12At close: 04:00PM WIB117111115116111.00 - 117.00111117105.00 - 199.00105199119,100606,95152,671,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-04-11At close: 04:00PM WIB117111115116111.00 - 117.00111117105.00 - 199.00105199119,100626,73252,671,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-04-10At close: 04:00PM WIB117111115116111.00 - 117.00111117105.00 - 199.00105199119,100618,80352,671,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-04-05At close: 04:00PM WIB117111117116111.00 - 117.00111117105.00 - 199.00105199119,100624,55052,671,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-04-04At close: 03:49PM WIB119110116117110.00 - 120.00110120105.00 - 199.00105199175,900633,53253,125,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-04-03At close: 04:02PM WIB116107119119107.00 - 120.00107120105.00 - 199.00105199923,100639,39354,033,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-04-02At close: 03:15PM WIB117108116117108.00 - 118.00108118105.00 - 199.00105199243,7001,132,74652,671,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-04-01At close: 04:00PM WIB122114118110114.00 - 123.00114123105.00 - 199.00105199300,2001,129,12953,125,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-29At close: 03:46PM WIB121113122123113.00 - 123.00113123105.00 - 199.00105199231,4001,129,12955,395,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-28At close: 03:46PM WIB121113122123113.00 - 123.00113123105.00 - 199.00105199231,4001,128,85655,395,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-27At close: 03:49PM WIB11811000110.00 - 125.00110125105.00 - 199.001051991,626,0001,106,09454,941,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-26At close: 03:29PM WIB12111200112.00 - 121.00112121105.00 - 199.00105199348,4001,117,05853,579,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-25At close: 04:00PM WIB12211400112.00 - 122.00112122105.00 - 202.00105202136,4001,136,65654,941,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-22At close: 04:00PM WIB128119121122119.00 - 128.00119128105.00 - 202.0010520298,7001,155,19155,395,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-21At close: 04:00PM WIB1180000.0000 - 0.000000001,121,8620000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-14As of 11:40AM WIB. Market open.120112119120112.00 - 120.00112120105.00 - 202.0010520218,2001,133,32654,487,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-13At close: 04:00PM WIB121112119120112.00 - 121.00112121105.00 - 202.00105202145,9001,134,26754,487,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-11At close: 04:00PM WIB120111119121111.00 - 122.00111122105.00 - 202.0010520229,2001,117,81854,941,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-08At close: 04:00PM WIB120111119121111.00 - 122.00111122105.00 - 202.0010520229,2001,133,88154,941,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-05At close: 03:35PM WIB115107116117107.00 - 120.00107120105.00 - 204.0010520488,4001,167,73453,125,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-04At close: 04:07PM WIB114105115116105.00 - 122.00105122105.00 - 204.001052041,723,4001,149,88752,217,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-03-01At close: 04:07PM WIB115106113116106.00 - 119.00106119106.00 - 204.00106204118,4001,158,72951,762,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-02-28At close: 04:03PM WIB116106115116106.00 - 117.00106117106.00 - 208.001062088,6001,187,31152,671,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-02-27At close: 04:06PM WIB116107115117107.00 - 117.00107117106.00 - 208.00106208119,1001,211,97952,671,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-02-26At close: 04:10PM WIB115106115117106.00 - 117.00106117106.00 - 208.0010620828,9001,247,53852,671,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk2024-02-23At close: 04:01PM WIB117109115116109.00 - 118.00109118106.00 - 208.00106208170,1001,283,75752,217,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk (OILS.JK)2024-02-22At close: 04:01PM WIB1181100119110.00 - 120.00110120106.00 - 208.0010620837,8001,705,92853,125,000,000000N/A3.10 (2.15%)32Jun 08, 20230
OILSPT Indo Oil Perkasa Tbk (OILS.JK)2024-02-21At close: 04:12PM WIB119110117120110.00 - 120.00110120106.00 - 208.0010620878,0001,799,28653,579,000,000000N/A3.10 (2.15%)32Jun 08, 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)
OILSPT Indo Oil Perkasa Tbk2024-04-1552,670,000,00052,670,000,0000000000000199105120141607402454,060,0000150,440,00063000000330000N/AJun 08, 2023N/AN/ADec 31, 2023Dec 31, 20231644600,350,000,0001,321-1016,140,000,0003,130,000,000007,910,000,0001792,420,000,0001091186-11,950,000,000-28,200,000,000
OILSPT Indo Oil Perkasa Tbk2024-04-1252,670,000,00052,670,000,0000000000000199105120141627402454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-04-1152,670,000,00052,670,000,0000000000000199105120141619402454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-04-1052,670,000,00052,670,000,0000000000000199105120141619402454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-04-0554,030,000,00054,030,000,00000000000001990121142634581454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-04-0452,670,000,00052,670,000,00000000000001990121142639491454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-04-0352,670,000,00052,670,000,000000000000019901211421,130,000480454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-04-0253,120,000,00053,120,000,00000000000-362719901221421,130,000459454,060,000457,810,000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-04-0155,390,000,00055,390,000,00000000000-362719901221421,130,000459454,060,000457,810,000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-2955,390,000,00055,390,000,00000000000-37301991051221431,130,000439454,060,000457,810,000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-2854,940,000,00054,940,000,00000000000-332919901221431,110,000291454,060,000457,810,000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-2755,390,000,00055,390,000,00000000000-343119901221431,120,000294454,060,000461,750,000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-2655,390,000,00055,390,000,00000000000-393220201231431,140,000305454,060,000461,750,000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-2555,390,000,00055,390,000,00000000000-39322021051231431,140,000305454,060,000461,750,000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-2258,120,000,00058,120,000,000000000000020201231441,120,00098454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-2153,580,000,00053,580,000,00000000000-36322021051231441,120,00098454,060,000461,750,000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-1454,490,000,00054,490,000,000000000000020201241451,130,000250454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-1354,940,000,00054,940,000,000000000000020201241451,130,000250454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-1154,940,000,00054,940,000,00000000000002021051241451,120,000250454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-0854,490,000,00054,490,000,00000000000002021051251451,130,000264454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-0551,760,000,00051,760,000,000000000000020401261451,150,000111454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-0451,760,000,00051,760,000,000000000000020401261451,140,000111454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-03-0152,220,000,00052,220,000,00000000000002041061261461,160,000125454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-02-2852,670,000,00052,670,000,00000000000002081061271461,190,000233454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-02-2752,670,000,00052,670,000,000000000000020801281461,250,000259454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk2024-02-2652,220,000,00052,220,000,000000000000020801281461,250,000259454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk (OILS.JK)2024-02-2353,120,000,00053,120,000,000000000000020801281471,710,000263454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk (OILS.JK)2024-02-2253,580,000,00053,580,000,00000000000002081061281471,710,000263454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200
OILSPT Indo Oil Perkasa Tbk (OILS.JK)2024-02-2154,030,000,00054,030,000,00000000000002081061291471,800,000302454,060,0000067000000320000N/AJun 08, 2023N/AN/AN/AJun 30, 202300000090000-598,650,000,0001979,020,000,00082021200


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
2024-03-0515:35:001171171171170
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
2024-03-0515:34:001171171171170
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:001171171171179,000
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
2024-03-0515:16:001171171171170
2024-03-0515:14:001181181181182,000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:001171171171179,000
2024-03-0515:20:0000000
2024-03-0515:15:001181181171171,100
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:41:171181181181180
2024-03-0514:40:001181181181184,300
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:01:571181181181180
2024-03-0514:00:00117118117118300
2024-03-0513:55:0011811811811820,100
2024-03-0513:50:001171171171173,800
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
2024-03-0515:15:0011811811711710,100
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:41:171181181181180
2024-03-0514:30:001181181181184,300
2024-03-0514:15:0000000
2024-03-0514:01:571181181181180
2024-03-0514:00:00117118117118300
2024-03-0513:45:0011711811711823,900
2024-03-0513:30:00116117116117200
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
2024-03-0511:43:001171171171170
2024-03-0511:30:00117117117117700
2024-03-0511:18:371171171171170
2024-03-0511:15:001171171171171,400
2024-03-0511:00:001171181171183,200
2024-03-0510:45:0011711711711710,000
2024-03-0510:33:241191191191190
2024-03-0510:30:0011812011811814,200
2024-03-0510:15:0011711711711713,100
2024-03-0510:00:001161161161164,100
2024-03-0509:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0011811811711710,100
2024-03-0514:41:171181181181180
2024-03-0514:30:001181181181184,300
2024-03-0514:01:571181181181180
2024-03-0514:00:00117118117118300
2024-03-0513:30:0011611811611824,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:43:001171171171170
2024-03-0511:30:00117117117117700
2024-03-0511:18:371171171171170
2024-03-0511:00:001171181171174,600
2024-03-0510:33:241191191191190
2024-03-0510:30:0011812011711724,200
2024-03-0510:00:0011611711611717,200
2024-03-0509:41:371171171171170
2024-03-0509:30:00117117117117200
2024-03-0509:00:071151151151150
2024-03-0509:00:001071171071171,700
2024-03-0415:38:211151151151150
2024-03-0415:30:00115115115115100
2024-03-0415:00:00116116116116100
2024-03-0414:48:321161161161160
2024-03-0414:30:001151171151161,724,800
2024-03-0414:00:00120121115118760,700
2024-03-0413:56:571201201201200
2024-03-0413:30:00114122114120829,700
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0011811811711710,100
2024-03-0514:41:171181181181180
2024-03-0514:01:571181181181180
2024-03-0514:00:001171181171184,600
2024-03-0513:00:0011611811611824,100
2024-03-0512:00:0000000
2024-03-0511:43:001171171171170
2024-03-0511:18:371171171171170
2024-03-0511:00:001171181171175,300
2024-03-0510:33:241191191191190
2024-03-0510:00:0011612011611741,400
2024-03-0509:41:371171171171170
2024-03-0509:00:071151151151150
2024-03-0509:00:001071171071170
2024-03-0415:38:211151151151150
2024-03-0415:00:00116116115115200
2024-03-0414:48:321161161161160
2024-03-0414:00:00120121115116778,200
2024-03-0413:56:571201201201200
2024-03-0413:00:00114122114120829,700
2024-03-0412:00:0000000
2024-03-0411:54:331141141141140
2024-03-0411:19:331151151151150
2024-03-0411:00:001151151141145,100
2024-03-0410:35:111141141141140
2024-03-0410:00:0011411611411569,200
2024-03-0409:37:561151151151150
2024-03-0409:00:001051151051150
2024-03-0115:00:001161161141141,900
2024-03-0114:46:171131131131130

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:15:23959595950
2024-05-0815:00:00949594950
2024-05-0814:10:22959595950
2024-05-0813:30:009495949577,000
2024-05-0812:00:0000000
2024-05-0811:11:15959595950
2024-05-0811:02:09959595950
2024-05-0810:30:0093959395300
2024-05-0810:09:23959595950
2024-05-0809:20:09969696960
2024-05-0809:00:00103103949551,800
2024-05-0715:38:4900000
2024-05-0715:17:26959595950
2024-05-0715:00:009595949523,100
2024-05-0714:26:54949494940
2024-05-0713:30:009495939524,100
2024-05-0712:00:0000000
2024-05-0711:54:46949494940
2024-05-0710:42:57959595950
2024-05-0710:30:0094959494108,300
2024-05-0710:18:29959595950
2024-05-0709:27:31959595950
2024-05-0709:00:001021029195646,900
2024-05-0616:06:5200000
2024-05-0615:44:10969696960
2024-05-0615:00:0096969395228,500
2024-05-0614:56:01969696960
2024-05-0614:21:51969696960
2024-05-0613:37:29979797970
2024-05-0613:30:009697959660,900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00103103939564,400
2024-05-0709:00:001021029195780,900
2024-05-0609:00:001031039395326,800
2024-05-0309:00:001041049597144,800
2024-05-0209:00:001031039597110,400
2024-04-3009:00:001021029396170,200
2024-04-2909:00:001001009395196,300
2024-04-2609:00:0096979294470,100
2024-04-2509:00:009610094961,395,800
2024-04-2409:00:009210192961,809,500
2024-04-2309:00:009310193101811,300
2024-04-2209:00:0097110971021,027,100
2024-04-1909:00:00102112102107921,700
2024-04-1809:00:00103113103112185,600
2024-04-1709:00:00106116106113168,900
2024-04-1609:00:0011611711511655,900
2024-04-0509:00:00111117111116119,100
2024-04-0409:00:00110120110117175,900
2024-04-0309:00:00107120107119923,100
2024-04-0209:00:00108118108116243,700
2024-04-0109:00:00114123114117302,700
2024-03-2809:00:00113123113122231,400
2024-03-2709:00:001101251101211,626,000
2024-03-2609:00:001221221221220
2024-03-2509:00:001221221221220
2024-03-2209:00:0011912811912298,700
2024-03-2109:00:001121291121282,247,100
2024-03-2009:00:00112120112118132,800
2024-03-1909:00:0011212111212023,100
2024-03-1809:00:00111120111120143,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001021029195780,900
2024-05-0609:00:001031039395326,800
2024-05-0209:00:001031039597110,400
2024-04-3009:00:001021029396170,200
2024-04-2909:00:001001009395196,300
2024-04-2609:00:0096979294470,100
2024-04-2509:00:009610094961,395,800
2024-04-2409:00:009210192961,809,500
2024-04-2309:00:009310193101811,300
2024-04-2209:00:0097110971021,027,100
2024-04-1909:00:00102112102107921,700
2024-04-1809:00:00103113103112185,600
2024-04-1709:00:00106116106113168,900
2024-04-1609:00:0011611711511655,900
2024-04-0509:00:00111117111116119,100
2024-04-0409:00:00110120110117175,900
2024-04-0309:00:00107120107119923,100
2024-04-0209:00:00108118108116243,700
2024-04-0109:00:00114123114117302,700
2024-03-2809:00:00113123113122231,400
2024-03-2709:00:001101251101211,626,000
2024-03-2609:00:001221221221220
2024-03-2509:00:001221221221220
2024-03-2209:00:0011912811912298,700
2024-03-2109:00:001121291121282,247,100
2024-03-2009:00:00112120112118132,800
2024-03-1909:00:0011212111212023,100
2024-03-1809:00:00111120111120143,000
2024-03-1509:00:0011212111211988,900
2024-03-1409:00:0011212011212031,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001031039395326,800
2024-04-2800:00:001001049397621,700
2024-04-2100:00:009711092945,513,800
2024-04-1400:00:001161171021071,332,100
2024-04-0700:00:0000000
2024-03-3100:00:001141231071161,764,500
2024-03-2400:00:001221251101221,857,400
2024-03-1700:00:001111291111222,644,700
2024-03-1000:00:00112121112119266,400
2024-03-0300:00:001051221051212,139,500
2024-02-2500:00:00106119106114359,700
2024-02-1800:00:00120120109115746,700
2024-02-1100:00:001101291061201,656,200
2024-02-0400:00:00113129111118435,800
2024-01-2800:00:0011913711112116,360,900
2024-01-2100:00:001281321171273,270,400
2024-01-1400:00:001311321231321,273,200
2024-01-0700:00:001321371231313,567,600
2023-12-3100:00:0013314512513230,911,000
2023-12-2400:00:001331391301331,157,300
2023-12-1700:00:001391391301331,348,600
2023-12-1000:00:001371401291352,567,400
2023-12-0300:00:001411411351353,669,900
2023-11-2600:00:001471471371376,639,800
2023-11-1900:00:0013815313614237,960,000
2023-11-1200:00:0013114213113820,740,300
2023-11-0500:00:00136169131140247,763,800
2023-10-2900:00:001431471351363,524,500
2023-10-2200:00:001461531431439,350,900
2023-10-1500:00:0014515514314614,077,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001031039597110,400
2024-03-3100:00:0011412392968,976,900
2024-02-2900:00:001061291051227,026,400
2024-01-3100:00:0011612910611510,839,600
2023-12-3100:00:0013314511712447,623,500
2023-11-3000:00:001441441291339,477,800
2023-10-3100:00:00135169131138313,807,400
2023-09-3000:00:00142177139142131,150,600
2023-08-3100:00:0015716513214354,223,900
2023-07-3100:00:0016918415415717,315,800
2023-06-3000:00:0015719915516923,060,200
2023-05-3100:00:001531601521573,124,200
2023-04-3000:00:001491641481536,617,200
2023-03-3100:00:00151153150152425,100
2023-02-2800:00:0018320217918820,848,800
2023-01-3100:00:00194195192194222,300
2022-12-3100:00:0021022420421018,713,400
2022-11-3000:00:0021823220021244,267,900
2022-10-3100:00:0021222620821820,311,900
2022-09-3000:00:0022023019721229,601,400
2022-08-3100:00:00224256210220190,819,100
2022-07-3100:00:00210248204222113,069,200
2022-06-3000:00:0021021620020823,882,100
2022-05-3100:00:0020423819821084,968,500
2022-04-3000:00:0021021217420414,772,400
2022-03-3100:00:0023824219421055,061,700
2022-02-2800:00:0023626622223879,643,300
2022-01-3100:00:00246280228236145,442,700
2021-12-3100:00:00340354234246182,019,300
2021-11-3000:00:002543942223401,017,039,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001031039597110,400
2024-03-3100:00:0011412392958,806,700
2024-02-2900:00:001061291051227,026,400
2024-01-3100:00:00116129929626,842,900
2023-12-3100:00:0013314510512265,489,500
2023-11-3000:00:0014414510611567,940,900
2023-10-3100:00:00135169117124370,908,700
2023-09-3000:00:00142177129133454,435,800
2023-08-3100:00:00157177131138499,181,900
2023-07-3100:00:00169184132142202,690,300
2023-06-3000:00:0015719913214394,599,900
2023-05-3100:00:0015319915215743,500,200
2023-04-3000:00:0014919914816932,801,600
2023-03-3100:00:0015216414715710,481,600
2023-02-2800:00:0018819614415331,038,500
2023-01-3100:00:0019420814415264,722,200
2022-11-3000:00:0021823219019487,409,800
2022-08-3100:00:00224256197218240,732,400
2022-05-3100:00:00204248198222221,919,800
2022-02-2800:00:00236266174204149,477,400
2021-11-3000:00:002543942222361,344,501,400
2021-08-3100:00:003367652422542,007,980,700



Dividends Amount

DateTimeAmount
2023-06-0809:00:003
2022-06-2009:00:003

Dividends Yields

YearDistributionTotal AmountYields
2023131.22 %
2022130.99 %

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