for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ARTIPT. Ratu Prabu Energi, Tbk
LMASPT Limas Indonesia Makmur Tbk
RELFPT Graha Mitra Asia Tbk
PTDUPT Djasa Ubersakti Tbk
ARMY PT Armidian Karyatama Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


OPMS - PT Optima Prima Metal Sinergi Tbk

Sector : Industrials      Industry : Waste Management

PT Optima Prima Metal Sinergi Tbk engages in the metal scrap trading activities in Indonesia. It engages in the supply of steel plates from used ships to steel manufacturers; and offers metal scrap raw materials. The company was founded in 2012 and is based in Surabaya, Indonesia. PT Optima Prima Metal Sinergi Tbk is a subsidiary of PT Asian Perkasa Indosteel.
Stock CodeCompany Name
INOVPT Inocycle Technology Group 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
OPMSPT Optima Prima Metal Sinergi Tbk (OPMS.JK)2024-02-1940,001Market Cap146,494,366,000000000
OPMSPT Optima Prima Metal Sinergi Tbk (OPMS.JK)2024-02-1940,002Enterprise Value246,494,366,000000000

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
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-15At close: 02:28PM WIB5252525352.00 - 52.00525250.00 - 79.005079205,000926,86041,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-12At close: 02:28PM WIB5252525352.00 - 52.00525250.00 - 79.005079205,000916,21141,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-11At close: 02:28PM WIB5252525352.00 - 52.00525250.00 - 79.005079205,000917,11241,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-10At close: 02:28PM WIB5252525352.00 - 52.00525250.00 - 79.005079205,000907,24841,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-05At close: 02:28PM WIB5252525352.00 - 52.00525250.00 - 79.005079205,0001,506,32041,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-04At close: 03:09PM WIB5252525351.00 - 53.00515350.00 - 79.005079327,9001,519,38741,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-03At close: 04:04PM WIB5252525051.00 - 53.00515350.00 - 79.005079735,2001,513,92441,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-02At close: 04:00PM WIB5353535151.00 - 53.00515350.00 - 79.005079441,3001,517,17441,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-01At close: 04:00PM WIB5253535351.00 - 53.00515350.00 - 79.005079671,0001,519,98642,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-29At close: 04:00PM WIB5252525251.00 - 53.00515350.00 - 79.005079978,2001,519,98641,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-28At close: 04:00PM WIB5252525251.00 - 53.00515350.00 - 79.005079978,2001,507,79441,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-27At close: 04:03PM WIB52520050.00 - 53.00505350.00 - 79.005079895,7001,230,57241,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-26At close: 04:14PM WIB535305350.00 - 53.00505350.00 - 79.00507915,130,9001,231,82241,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-25At close: 03:49PM WIB525305251.00 - 53.00515350.00 - 79.005079468,3001,253,43342,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-22At close: 04:10PM WIB5353525353.00 - 54.00535450.00 - 79.005079442,0001,267,92341,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-21At close: 03:15PM WIB530000.0000 - 0.000000001,273,262000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-14As of 11:41AM WIB. Market open.5252535452.00 - 54.00525450.00 - 79.0050792,917,0001,232,18242,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-13At close: 03:49PM WIB5353525352.00 - 54.00525450.00 - 79.005079172,2001,233,89641,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-11At close: 04:00PM WIB5352535452.00 - 54.00525450.00 - 79.005079840,5001,215,25342,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-08At close: 04:00PM WIB5352535452.00 - 54.00525450.00 - 79.005079840,5001,433,03942,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-05At close: 03:10PM WIB5352525352.00 - 53.00525350.00 - 79.005079152,6001,511,74442,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-04At close: 11:51AM WIB5352525351.00 - 53.00515350.00 - 79.00507938,2001,531,78442,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-01At close: 03:37PM WIB530525352.00 - 53.00525350.00 - 79.005079138,4001,550,13242,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-02-28At close: 03:42PM WIB5353525352.00 - 53.00525350.00 - 79.005079141,1001,581,15542,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-02-27At close: 04:10PM WIB5251525351.00 - 53.00515350.00 - 79.005079171,9001,620,44542,486,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-02-26At close: 03:47PM WIB5252515252.00 - 53.00525350.00 - 79.00507937,1001,643,22741,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk2024-02-23At close: 04:12PM WIB5151525251.00 - 52.00515250.00 - 79.005079235,9001,665,15941,685,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk (OPMS.JK)2024-02-22At close: 11:00AM WIB5352515251.00 - 52.00515250.00 - 79.005079294,1001,700,61340,883,000,00000-1N/AN/A (N/A)00N/A0
OPMSPT Optima Prima Metal Sinergi Tbk (OPMS.JK)2024-02-21At close: 04:00PM WIB5353525352.00 - 53.00525350.00 - 79.005079697,1001,730,27942,486,000,00000-1N/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)
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-1541,680,000,00041,680,000,000000000000079505353916476801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-52-24-5-59,120,000,00011180-4,700,000,000-4,750,000,000-107,360,000,0009102,580,000021109-10,300,000,000-11,240,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-1241,680,000,00041,680,000,0000000000000795053539172,210,000801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-1141,680,000,00041,680,000,0000000000000795053539072,210,000801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-1041,680,000,00041,680,000,0000000000000795053539072,210,000801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-0541,680,000,00041,680,000,000000000000079053531,520,0002,060,000801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-0441,680,000,00041,680,000,000000000000079053531,510,0002,070,000801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-0341,680,000,00041,680,000,000000000000079053531,520,0002,090,000801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-0242,490,000,00042,490,000,00000000000-132779053531,520,0002,050,000801,630,000816,750,000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-04-0141,680,000,00041,680,000,00000000000-132779053531,520,0002,050,000801,630,000816,750,000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-2941,680,000,00041,680,000,00000000000-730795053531,510,0002,270,000801,630,000816,750,000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-2841,680,000,00041,680,000,00000000000-22979053531,230,000637801,630,000816,750,000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-2741,680,000,00041,680,000,0000000000003179053531,230,000721801,630,000816,750,000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-2641,680,000,00041,680,000,0000000000003279053531,250,000729801,630,000816,750,000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-2541,680,000,00041,680,000,00000000000032795053531,250,000729801,630,000816,750,000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-2242,490,000,00042,490,000,000000000000079053531,270,000707801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-2142,490,000,00042,490,000,00000000000032795053531,270,000707801,630,000816,750,000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-1441,680,000,00041,680,000,000000000000079052531,230,000179801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-1342,490,000,00042,490,000,000000000000079052531,220,000179801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-1142,490,000,00042,490,000,0000000000000795052531,420,000179801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-0842,490,000,00042,490,000,0000000000000795052531,430,000118801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-0542,490,000,00042,490,000,000000000000079052531,530,000276801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-0442,490,000,00042,490,000,000000000000079052531,530,000276801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-03-0142,490,000,00042,490,000,0000000000000795052531,550,000272801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-02-2842,490,000,00042,490,000,0000000000000795052531,580,000293801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-02-2741,680,000,00041,680,000,000000000000079052531,640,000327801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk2024-02-2641,680,000,00041,680,000,000000000000079052531,640,000327801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk (OPMS.JK)2024-02-2340,880,000,00040,880,000,000000000000079052531,700,000322801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk (OPMS.JK)2024-02-2242,490,000,00042,490,000,0000000000000795052531,700,000322801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000
OPMSPT Optima Prima Metal Sinergi Tbk (OPMS.JK)2024-02-2142,490,000,00042,490,000,0000000000000795052531,730,000259801,630,0000201,630,00060000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-44-1,438-5-47,790,000,00010-840-4,250,000,000-3,430,000,000-108,510,000,00011111,060,000044111-3,120,000,000-2,580,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
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
2024-03-0515:10:0053535353100
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
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0053535353100
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
2024-03-0514:44:59525252520
2024-03-0514:40:0052525252500
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0052525252120,000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
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
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0053535353100
2024-03-0514:45:0000000
2024-03-0514:44:59525252520
2024-03-0514:30:0052525252500
2024-03-0514:15:0052525252120,000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:46:16525252520
2024-03-0510:45:005252525213,500
2024-03-0510:30:00525352533,200
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:34:22525252520
2024-03-0509:30:005252525214,900
2024-03-0509:15:0052525252200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0053535353100
2024-03-0514:44:59525252520
2024-03-0514:30:0052525252500
2024-03-0514:00:0052525252120,000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:46:16525252520
2024-03-0510:30:005253525216,700
2024-03-0510:00:0000000
2024-03-0509:34:22525252520
2024-03-0509:30:005252525214,900
2024-03-0509:00:0052535252200
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:51:09535353530
2024-03-0411:30:005253525310,000
2024-03-0411:02:35525252520
2024-03-0411:00:00525252527,100
2024-03-0410:30:005252525215,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0053535353100
2024-03-0514:44:59525252520
2024-03-0514:00:0052525252120,500
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:46:16525252520
2024-03-0510:00:005253525216,700
2024-03-0509:34:22525252520
2024-03-0509:00:00525352520
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:51:09535353530
2024-03-0411:02:35525252520
2024-03-0411:00:005253525312,200
2024-03-0410:22:20535353530
2024-03-0410:00:005253525220,900
2024-03-0409:44:50525252520
2024-03-0409:00:00525351520
2024-03-0115:00:0052535253900
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:09:33525252520
2024-03-0110:00:0052525252122,700
2024-03-0109:00:0000000
2024-02-2915:33:01535353530

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00585858580
2024-05-0815:02:45585858580
2024-05-0815:00:005858575854,500
2024-05-0814:21:01585858580
2024-05-0813:30:02575757570
2024-05-0813:30:0058585657934,100
2024-05-0812:00:0000000
2024-05-0811:47:18585858580
2024-05-0810:37:59585858580
2024-05-0810:30:005858585865,900
2024-05-0810:11:12575757570
2024-05-0809:30:59575757570
2024-05-0809:00:0056585657892,500
2024-05-0715:49:5700000
2024-05-0715:26:23575757570
2024-05-0715:00:0057575656267,200
2024-05-0714:22:23575757570
2024-05-0713:36:06565656560
2024-05-0713:30:0056575556419,400
2024-05-0712:00:0000000
2024-05-0711:46:26565656560
2024-05-0710:41:12555555550
2024-05-0710:30:005556555661,900
2024-05-0710:03:57565656560
2024-05-0709:27:08565656560
2024-05-0709:00:005657555688,700
2024-05-0615:49:5400000
2024-05-0615:44:41555555550
2024-05-0615:00:005556555612,200
2024-05-0614:51:17565656560

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00565856581,903,600
2024-05-0709:00:0056575556853,300
2024-05-0609:00:0055565556427,500
2024-05-0309:00:00565654551,670,400
2024-05-0209:00:00555654561,148,100
2024-04-3009:00:00545853555,471,800
2024-04-2909:00:0053555354576,300
2024-04-2609:00:0053555354456,800
2024-04-2509:00:0054545253704,400
2024-04-2409:00:00545553541,709,700
2024-04-2309:00:0053555255829,100
2024-04-2209:00:0053545354819,600
2024-04-1909:00:0053545353973,500
2024-04-1809:00:00535451532,351,000
2024-04-1709:00:0052535253111,600
2024-04-1609:00:0052535252186,100
2024-04-0509:00:0052525252205,000
2024-04-0409:00:0052535152327,900
2024-04-0309:00:0052535152735,200
2024-04-0209:00:0053535152441,300
2024-04-0109:00:0053535153671,000
2024-03-2809:00:0052535152978,200
2024-03-2709:00:0052535052895,700
2024-03-2609:00:005353505215,130,900
2024-03-2509:00:0053535153468,300
2024-03-2209:00:0053545252442,000
2024-03-2109:00:0052535253104,900
2024-03-2009:00:0054545353766,100
2024-03-1909:00:0054545354816,500
2024-03-1809:00:0053545254582,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0056575556853,300
2024-05-0609:00:0055565556427,500
2024-05-0209:00:00555654561,148,100
2024-04-3009:00:00545853555,471,800
2024-04-2909:00:0053555354576,300
2024-04-2609:00:0053555354456,800
2024-04-2509:00:0054545253704,400
2024-04-2409:00:00545553541,709,700
2024-04-2309:00:0053555255829,100
2024-04-2209:00:0053545354819,600
2024-04-1909:00:0053545353973,500
2024-04-1809:00:00535451532,351,000
2024-04-1709:00:0052535253111,600
2024-04-1609:00:0052535252186,100
2024-04-0509:00:0052525252205,000
2024-04-0409:00:0052535152327,900
2024-04-0309:00:0052535152735,200
2024-04-0209:00:0053535152441,300
2024-04-0109:00:0053535153671,000
2024-03-2809:00:0052535152978,200
2024-03-2709:00:0052535052895,700
2024-03-2609:00:005353505215,130,900
2024-03-2509:00:0053535153468,300
2024-03-2209:00:0053545252442,000
2024-03-2109:00:0052535253104,900
2024-03-2009:00:0054545353766,100
2024-03-1909:00:0054545354816,500
2024-03-1809:00:0053545254582,200
2024-03-1509:00:0053545253268,400
2024-03-1409:00:00525452533,219,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0055565556427,500
2024-04-2800:00:00535853558,866,600
2024-04-2100:00:00535552544,519,600
2024-04-1400:00:00525451533,622,200
2024-04-0700:00:00525252520
2024-03-3100:00:00535351522,380,400
2024-03-2400:00:005353505217,473,100
2024-03-1700:00:00535452522,711,700
2024-03-1000:00:00535452533,660,100
2024-03-0300:00:00525451531,286,000
2024-02-2500:00:0052535153503,300
2024-02-1800:00:00525351522,255,300
2024-02-1100:00:0053545253967,600
2024-02-0400:00:0052535253529,700
2024-01-2800:00:00525352533,193,700
2024-01-2100:00:00535352524,214,100
2024-01-1400:00:005155515310,300,400
2024-01-0700:00:005161515238,096,200
2023-12-3100:00:00525351512,968,000
2023-12-2400:00:0051525152759,600
2023-12-1700:00:00515251513,127,300
2023-12-1000:00:005155505115,755,600
2023-12-0300:00:00515250527,375,300
2023-11-2600:00:00505450517,407,600
2023-11-1900:00:005155505013,103,600
2023-11-1200:00:00525351522,814,600
2023-11-0500:00:00525651538,101,700
2023-10-2900:00:005859505250,263,200
2023-10-2200:00:006367555847,142,800
2023-10-1500:00:0062765863196,237,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00555654561,148,100
2024-03-3100:00:005358515516,570,300
2024-02-2900:00:005254505225,269,300
2024-01-3100:00:00525451534,536,600
2023-12-3100:00:005261515258,353,300
2023-11-3000:00:005055505228,947,300
2023-10-3100:00:005156505234,812,500
2023-09-3000:00:0050795051484,953,100
2023-08-3100:00:00505150505,501,300
2023-07-3100:00:005252505034,319,700
2023-06-3000:00:005657515312,124,400
2023-05-3100:00:005660505415,575,100
2023-04-3000:00:006163535619,648,300
2023-03-3100:00:006060585966,400
2023-02-2800:00:005765505815,187,900
2023-01-3100:00:0073736971634,300
2022-12-3100:00:009093798542,144,300
2022-11-3000:00:001151237988135,150,900
2022-10-3100:00:00131178115117157,591,000
2022-09-3000:00:00115136109130565,667,900
2022-08-3100:00:001061791061121,848,036,600
2022-07-3100:00:0011111710410747,316,000
2022-06-3000:00:00110137100111187,776,700
2022-05-3100:00:0012212310411060,749,900
2022-04-3000:00:0011212710412231,066,600
2022-03-3100:00:0010912510411273,035,100
2022-02-2800:00:0012312510311660,957,000
2022-01-3100:00:00124135116123113,676,600
2021-12-3100:00:00132156124124280,707,800
2021-11-3000:00:00136162134139512,672,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00555654561,148,100
2024-03-3100:00:005355515411,098,500
2024-02-2900:00:005254505225,269,300
2024-01-3100:00:005258505546,376,200
2023-12-3100:00:005261505288,159,200
2023-11-3000:00:005061505391,837,200
2023-10-3100:00:0051615052122,113,100
2023-09-3000:00:0050795052548,712,900
2023-08-3100:00:0050795052525,266,900
2023-07-3100:00:0052795051524,774,100
2023-06-3000:00:005657505051,945,400
2023-05-3100:00:005660505062,019,200
2023-04-3000:00:006163505347,347,800
2023-03-3100:00:005963505436,248,900
2023-02-2800:00:006870535637,453,500
2023-01-3100:00:007375505954,968,000
2022-10-3100:00:001311787985334,886,200
2022-07-3100:00:001111791041302,461,020,500
2022-04-3000:00:00112137100111279,593,200
2022-01-3100:00:00124135103112247,668,700
2021-10-3100:00:001391651241241,314,860,700
2021-07-3100:00:003444061301381,844,762,000
2021-04-3000:00:00730885340344724,230,800
2021-01-3100:00:00388855346725570,983,500



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