for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
IIKPInti Agri Resources Tbk
KDTNPT Puri Sentul Permai Tbk
MAXIPT Maxindo Karya Anugerah Tbk
BDMNPT Bank Danamon Indonesia Tbk
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi 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


OLIV - PT Oscar Mitra Sukses Sejahtera Tbk

Sector : Consumer Cyclical      Industry : Furnishings, Fixtures & Appliances

PT Oscar Mitra Sukses Sejahtera Tbk engages in the wholesale trading of household appliances and equipment in Indonesia. It offers cork, woven from straw, rattan, bamboo, and other related products. The company also engages in the retail trading of glassware; kitchen supplies and utensils; specialized carpets, rugs, and wall and floor coverings; and stone, clay, wood, bamboo, and textiles. In addition, it is involved in the completion of building construction and interior design activities. The company sells its products through postal retail trade; online ordering system; and furniture and other wood goods industries. PT Oscar Mitra Sukses Sejahtera Tbk was founded in 1984 and is based in Jakarta Timur, Indonesia.
Stock CodeCompany Name
LFLOPT Imago Mulia Persada Tbk
LMPIPT Langgeng Makmur Industri Tbk
MGLVPT Panca Anugrah Wisesa Tbk
KICIPT Kedaung Indah Can Tbk
SOFAPT Boston Furniture Industries 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
OLIVPT Oscar Mitra Sukses Sejahtera Tbk (OLIV.JK)2024-02-1940,002Enterprise Value111,400,439,884000000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk (OLIV.JK)2024-02-1940,001Market Cap211,400,439,884000000

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
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-15At close: 04:00PM WIB67676.00 - 7.00676.00 - 23.006231,102,8001,288,19211,400,000,000071N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-12At close: 04:00PM WIB67676.00 - 7.00676.00 - 23.006231,102,8001,264,33711,400,000,000071N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-11At close: 04:00PM WIB67676.00 - 7.00676.00 - 23.006231,102,8001,245,19411,400,000,000071N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-10At close: 04:00PM WIB67676.00 - 7.00676.00 - 23.006231,102,8001,230,28511,400,000,000071N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-05At close: 04:00PM WIB67666.00 - 7.00676.00 - 23.006231,102,8001,240,78611,400,000,000071N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-04At close: 04:00PM WIB77766.00 - 7.00676.00 - 23.006236,411,7001,143,42211,400,000,000071N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-03At close: 04:00PM WIB77776.00 - 7.00676.00 - 23.00623201,2001,313,22713,300,000,000081N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-02At close: 04:00PM WIB88777.00 - 8.00786.00 - 23.006232,236,4001,297,73413,300,000,000081N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-01At close: 04:00PM WIB88807.00 - 8.00786.00 - 23.00623265,2001,324,82215,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-29At close: 04:13PM WIB98888.00 - 8.00886.00 - 24.00624147,0001,324,82215,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-28At close: 04:13PM WIB98888.00 - 8.00886.00 - 24.00624147,0001,328,47015,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-27At close: 03:49PM WIB99088.00 - 9.00896.00 - 26.006263,620,2001,280,05517,101,000,0000101N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-26At close: 04:00PM WIB910098.00 - 10.008106.00 - 26.006262,774,1001,311,52017,101,000,0000101N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-25At close: 04:00PM WIB99009.00 - 10.009106.00 - 26.006261,704,3001,334,52917,101,000,0000101N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-22At close: 04:03PM WIB1010009.00 - 10.009106.00 - 26.006262,624,9001,312,38017,101,000,0000101N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-21At close: 04:00PM WIB100000.0000 - 0.000000001,451,6480001N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-14As of 01:34PM WIB. Market open.89807.00 - 9.00796.00 - 26.00626149,2002,046,98217,101,000,0000101N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-13At close: 04:01PM WIB89808.00 - 9.00896.00 - 26.006264,686,4001,973,79815,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-11At close: 04:04PM WIB88897.00 - 9.00796.00 - 26.006265,854,1001,988,31815,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-08At close: 04:04PM WIB88897.00 - 9.00796.00 - 26.006265,854,1002,182,40615,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-05At close: 04:00PM WIB78786.00 - 8.00686.00 - 26.006262,164,9002,279,18215,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-04At close: 04:02PM WIB88007.00 - 8.00786.00 - 26.006264,568,6002,223,98413,300,000,000081N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-01At close: 04:00PM WIB78007.00 - 8.00786.00 - 26.00626962,5002,224,47515,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-02-28At close: 04:00PM WIB87007.00 - 8.00786.00 - 26.00626237,8002,506,69815,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-02-27At close: 04:00PM WIB88787.00 - 8.00786.00 - 26.0062648,9002,507,00015,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-02-26At close: 04:00PM WIB87787.00 - 8.00786.00 - 26.00626131,2002,508,89315,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-02-23At close: 04:00PM WIB87087.00 - 8.00786.00 - 26.00626657,9002,502,42715,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk (OLIV.JK)2024-02-22At close: 04:00PM WIB87787.00 - 9.00796.00 - 26.00626266,2002,501,72715,201,000,000091N/AN/A (N/A)00N/A0
OLIVPT Oscar Mitra Sukses Sejahtera Tbk (OLIV.JK)2024-02-21At close: 04:12PM WIB99008.00 - 9.00896.00 - 26.00626120,5002,509,83215,201,000,000091N/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)
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-1511,400,000,00011,400,000,00000000000002368121,260,0001,550,0001,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-1211,400,000,00011,400,000,00000000000002368121,250,0001,550,0001,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-1111,400,000,00011,400,000,00000000000002368121,230,0001,550,0001,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-1011,400,000,00011,400,000,00000000000002368121,230,0001,550,0001,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-0513,300,000,00013,300,000,00000000000002308121,140,0001,060,0001,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-0413,300,000,00013,300,000,00000000000002308121,310,0001,790,0001,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-0313,300,000,00013,300,000,00000000000002308121,300,0001,570,0001,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-0215,200,000,00015,200,000,00000000000-64272309121,320,0001,620,0001,900,000,0002,140,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-04-0115,200,000,00015,200,000,00000000000-64272309121,320,0001,620,0001,900,000,0002,140,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-2915,200,000,00015,200,000,00000000000-63302469131,330,0001,790,0001,900,000,0002,140,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-2817,100,000,00017,100,000,00000000000-63292609131,280,0001,900,0001,900,000,0002,170,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-2717,100,000,00017,100,000,00000000000-63312609131,310,0002,480,0001,900,000,0002,170,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-2617,100,000,00017,100,000,00000000000-59322609131,330,0002,530,0001,900,000,0002,170,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-2517,100,000,00017,100,000,00000000000-59322669131,330,0002,530,0001,900,000,0002,170,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-2219,000,000,00019,000,000,00000000000002609131,450,0002,470,0001,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-2119,000,000,00019,000,000,00000000000-57322669131,450,0002,470,0001,900,000,0002,170,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-1415,200,000,00015,200,000,00000000000-67332609131,970,0001,470,0001,900,000,0002,170,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-1315,200,000,00015,200,000,00000000000-65312609131,970,0001,470,0001,900,000,0002,170,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-1115,200,000,00015,200,000,00000000000-67332669132,240,0001,470,0001,900,000,0002,170,000,000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-0815,200,000,00015,200,000,00000000000002669132,180,0009521,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-0515,200,000,00015,200,000,00000000000002609142,220,0002781,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-0415,200,000,00015,200,000,00000000000002609142,220,0002781,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-03-0113,300,000,00013,300,000,00000000000002669142,220,0003871,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-02-2815,200,000,00015,200,000,00000000000002669142,510,0004651,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-02-2715,200,000,00015,200,000,00000000000002609142,510,0008181,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk2024-02-2615,200,000,00015,200,000,00000000000002609142,510,0008181,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk (OLIV.JK)2024-02-2315,200,000,00015,200,000,00000000000002609142,500,0008521,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk (OLIV.JK)2024-02-2215,200,000,00015,200,000,00000000000002669142,500,0008521,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000
OLIVPT Oscar Mitra Sukses Sejahtera Tbk (OLIV.JK)2024-02-2117,100,000,00017,100,000,00000000000002669142,510,0008911,900,000,0000400,020,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-5-17-1-443,020,000,00012-570143,710,000-2,060,000,000104,340,000,00028,950,000,0001772720,240,000-515,320,000


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
2024-03-0515:49:0088880
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
2024-03-0515:41:0088882,800
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0088881,000
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
2024-03-0515:48:0088880
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0088882,800
2024-03-0515:38:0000000
2024-03-0515:36:0088881,000
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
2024-03-0515:18:0088881,500
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:007777102,800
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
2024-03-0515:40:0088882,800
2024-03-0515:35:0088881,000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0088881,500
2024-03-0515:10:0000000
2024-03-0515:05:007777101,400
2024-03-0515:00:0000000
2024-03-0514:58:4088880
2024-03-0514:55:008888200
2024-03-0514:50:0000000
2024-03-0514:45:008888200
2024-03-0514:40:0000000
2024-03-0514:35:0088886,000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0088881,000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:49:3188880
2024-03-0513:45:00787824,400
2024-03-0513:40:0088881,300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0088883,800
2024-03-0515:15:0088881,500
2024-03-0515:00:007777101,400
2024-03-0514:58:4088880
2024-03-0514:45:008888400
2024-03-0514:30:0088886,000
2024-03-0514:15:0088881,000
2024-03-0514:00:0000000
2024-03-0513:49:3188880
2024-03-0513:45:00787824,400
2024-03-0513:30:00787811,600
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:5988880
2024-03-0511:45:008888200
2024-03-0511:30:007777200
2024-03-0511:15:0078781,285,600
2024-03-0511:13:3477770
2024-03-0511:00:007777275,500
2024-03-0510:45:0077771,400
2024-03-0510:33:2577770
2024-03-0510:30:007766400
2024-03-0510:15:00777726,200
2024-03-0510:00:0077771,500
2024-03-0509:45:00777710,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0088883,800
2024-03-0515:00:007878102,900
2024-03-0514:58:4088880
2024-03-0514:30:0088886,400
2024-03-0514:00:0088881,000
2024-03-0513:49:3188880
2024-03-0513:30:00787836,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:5988880
2024-03-0511:30:007878400
2024-03-0511:13:3477770
2024-03-0511:00:0078781,561,100
2024-03-0510:33:2577770
2024-03-0510:30:0077671,800
2024-03-0510:00:00777727,700
2024-03-0509:37:2277770
2024-03-0509:30:007777117,500
2024-03-0509:00:2277770
2024-03-0509:00:0088678,000
2024-03-0415:42:4988880
2024-03-0415:30:008888200
2024-03-0415:00:0088773,166,600
2024-03-0414:45:0688880
2024-03-0414:30:0078783,400
2024-03-0414:00:0078781,100
2024-03-0413:53:1688880
2024-03-0413:30:00787824,600
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:007878106,700
2024-03-0514:58:4088880
2024-03-0514:00:0088887,400
2024-03-0513:49:3188880
2024-03-0513:00:00787836,000
2024-03-0512:00:0000000
2024-03-0511:59:5988880
2024-03-0511:13:3477770
2024-03-0511:00:0078781,499,900
2024-03-0510:33:2577770
2024-03-0510:00:00776723,800
2024-03-0509:37:2277770
2024-03-0509:00:2277770
2024-03-0509:00:0088670
2024-03-0415:42:4988880
2024-03-0415:00:0088782,618,600
2024-03-0414:45:0688880
2024-03-0414:00:0078782,900
2024-03-0413:53:1688880
2024-03-0413:00:00787824,600
2024-03-0412:00:0000000
2024-03-0411:59:5988880
2024-03-0411:24:0588880
2024-03-0411:00:00887891,300
2024-03-0410:17:4188880
2024-03-0410:00:0088774,600
2024-03-0409:36:0788880
2024-03-0409:00:0088770
2024-03-0115:00:0088782,500
2024-03-0114:57:3188880

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0066660
2024-05-0815:00:0066665,700
2024-05-0814:55:1266660
2024-05-0814:16:3666660
2024-05-0813:30:0255550
2024-05-0813:30:0056561,259,600
2024-05-0812:00:0000000
2024-05-0811:59:5866660
2024-05-0811:09:2566660
2024-05-0811:00:1066660
2024-05-0810:30:00666622,200
2024-05-0810:25:0066660
2024-05-0809:33:1555550
2024-05-0809:00:0066565,500
2024-05-0716:04:1700000
2024-05-0716:00:0000000
2024-05-0715:00:00666642,100
2024-05-0714:17:1166660
2024-05-0713:30:0166660
2024-05-0713:30:0066568,800
2024-05-0712:00:0000000
2024-05-0711:59:5866660
2024-05-0711:54:3855550
2024-05-0711:05:2555550
2024-05-0710:30:00665629,900
2024-05-0710:14:2066660
2024-05-0709:30:3155550
2024-05-0709:00:006656209,700
2024-05-0616:00:0300000
2024-05-0615:39:3366660

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0066561,304,000
2024-05-0709:00:006656221,200
2024-05-0609:00:0077563,273,700
2024-05-0309:00:0077661,447,100
2024-05-0209:00:0057562,511,700
2024-04-3009:00:0056562,360,300
2024-04-2909:00:0056551,929,900
2024-04-2609:00:007755749,300
2024-04-2509:00:0067562,611,700
2024-04-2409:00:0066563,017,300
2024-04-2309:00:0066551,019,900
2024-04-2209:00:0056451,929,500
2024-04-1909:00:0055451,043,400
2024-04-1809:00:00665521,439,300
2024-04-1709:00:0077666,052,800
2024-04-1609:00:0067671,306,700
2024-04-0509:00:0077661,102,800
2024-04-0409:00:0077666,399,500
2024-04-0309:00:007767201,200
2024-04-0209:00:0088772,236,400
2024-04-0109:00:008878265,200
2024-03-2809:00:008888147,000
2024-03-2709:00:0099893,620,200
2024-03-2609:00:0099990
2024-03-2509:00:0099990
2024-03-2209:00:001010992,574,900
2024-03-2109:00:001010910476,500
2024-03-2009:00:0010109101,114,300
2024-03-1909:00:00910897,466,600
2024-03-1809:00:00898947,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:006656221,200
2024-05-0609:00:0077563,273,700
2024-05-0209:00:0057562,511,700
2024-04-3009:00:0056562,360,300
2024-04-2909:00:0056551,929,900
2024-04-2609:00:007755749,300
2024-04-2509:00:0067562,611,700
2024-04-2409:00:0066563,017,300
2024-04-2309:00:0066551,019,900
2024-04-2209:00:0056451,929,500
2024-04-1909:00:0055451,043,400
2024-04-1809:00:00665521,439,300
2024-04-1709:00:0077666,052,800
2024-04-1609:00:0067671,306,700
2024-04-0509:00:0077661,102,800
2024-04-0409:00:0077666,399,500
2024-04-0309:00:007767201,200
2024-04-0209:00:0088772,236,400
2024-04-0109:00:008878265,200
2024-03-2809:00:008888147,000
2024-03-2709:00:0099893,620,200
2024-03-2609:00:0099990
2024-03-2509:00:0099990
2024-03-2209:00:001010992,574,900
2024-03-2109:00:001010910476,500
2024-03-2009:00:0010109101,114,300
2024-03-1909:00:00910897,466,600
2024-03-1809:00:00898947,100
2024-03-1509:00:009989789,600
2024-03-1409:00:0099791,808,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0077563,273,700
2024-04-2800:00:0057568,249,000
2024-04-2100:00:0057459,327,700
2024-04-1400:00:00674529,842,200
2024-04-0700:00:0000000
2024-03-3100:00:00886610,205,100
2024-03-2400:00:0099883,767,200
2024-03-1700:00:008108911,679,400
2024-03-1000:00:0099797,284,800
2024-03-0300:00:00896813,309,300
2024-02-2500:00:0078781,407,700
2024-02-1800:00:0099781,375,200
2024-02-1100:00:0089796,580,200
2024-02-0400:00:0078781,488,500
2024-01-2800:00:0089784,325,000
2024-01-2100:00:0099785,041,100
2024-01-1400:00:0099891,810,700
2024-01-0700:00:0099894,794,200
2023-12-3100:00:00998913,976,400
2023-12-2400:00:0099892,995,700
2023-12-1700:00:00996951,342,500
2023-12-1000:00:0010108923,987,200
2023-12-0300:00:0091191010,857,700
2023-11-2600:00:001212101019,450,300
2023-11-1900:00:00111311121,757,800
2023-11-1200:00:00121311121,740,300
2023-11-0500:00:00121311126,608,000
2023-10-2900:00:00121311129,217,200
2023-10-2200:00:001313111217,086,900
2023-10-1500:00:00131312136,924,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0057562,511,700
2024-03-3100:00:00884653,665,200
2024-02-2900:00:008106837,003,200
2024-01-3100:00:00797710,562,700
2023-12-3100:00:00997829,273,800
2023-11-3000:00:00111169103,999,300
2023-10-3100:00:001313111119,029,200
2023-09-3000:00:001414111257,103,700
2023-08-3100:00:0014161314149,783,900
2023-07-3100:00:001717141552,971,400
2023-06-3000:00:002021151773,353,700
2023-05-3100:00:00212119219,633,900
2023-04-3000:00:002123202125,215,600
2023-03-3100:00:00222220212,380,100
2023-02-2800:00:002226222318,559,100
2023-01-3100:00:0025252425496,200
2022-12-3100:00:002727242632,484,200
2022-11-3000:00:0029332327256,101,000
2022-10-3100:00:003133272998,198,700
2022-09-3000:00:0033363031189,331,600
2022-08-3100:00:0036402933518,237,900
2022-07-3100:00:0012312428361,487,778,700
2022-06-3000:00:0010112680123379,586,900
2022-05-3100:00:0010010410010135,419,200
2022-04-3000:00:00110110100100453,662,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0057562,511,700
2024-03-3100:00:00884551,304,900
2024-02-2900:00:008106837,003,200
2024-01-3100:00:0071046101,231,100
2023-12-3100:00:009106876,839,700
2023-11-3000:00:00111167143,835,800
2023-10-3100:00:00131368152,302,300
2023-09-3000:00:00141469180,132,200
2023-08-3100:00:0014161111225,916,800
2023-07-3100:00:0017171112259,859,000
2023-06-3000:00:0020211314276,109,000
2023-05-3100:00:0021211415135,959,000
2023-04-3000:00:0021231517108,203,200
2023-03-3100:00:002123192136,354,600
2023-02-2800:00:002323202145,676,500
2023-01-3100:00:002526202164,382,000
2022-10-3100:00:0031332326386,783,900
2022-07-3100:00:0012312428312,195,348,200
2022-04-3000:00:0011012680123868,668,400



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