for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
IDEAPT Idea Indonesia Akademi Tbk
IBFNPT Intan Baru Prana Tbk
BSBKPT Wulandari Bangun Laksana Tbk
NICKPT Charnic Capital Tbk
RSGKPT Kedoya Adyaraya 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


PDPP - PT Primadaya Plastisindo Tbk

Sector : Consumer Cyclical      Industry : Packaging & Containers

PT Primadaya Plastisindo Tbk manufactures and sells plastic packaging products. It also offers PC jugs, PET preforms, PET blow bottles, PP straws, HDPE jug caps/cap-shields, HDPE jerrycans, PP bottles caps, and jug and hand sanitizer tissues. The company was founded in 2005 and is headquartered in Tangerang, Indonesia.
Stock CodeCompany Name
SMKLPT Satyamitra Kemas Lestari Tbk
TALFPT Tunas Alfin Tbk
PBIDPT Panca Budi Idaman Tbk
PPRIPT Paperocks Indonesia Tbk
BRNAPT Berlina 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
PDPPPT Primadaya Plastisindo Tbk (PDPP.JK)2024-02-1940,001Market Cap11,524,548,036,124000000
PDPPPT Primadaya Plastisindo Tbk (PDPP.JK)2024-02-1940,002Enterprise Value21,524,548,036,124000000

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
PDPPPT Primadaya Plastisindo Tbk2024-04-15At close: 04:09PM WIB498498496498496.00 - 505.00496505201.38 - 520.002015201,517,2006,398,1941,518,000,000,000000N/A4.37 (0.88%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-04-12At close: 04:09PM WIB498498496498496.00 - 505.00496505196.51 - 520.001975201,517,2006,279,7091,518,000,000,000000N/A4.37 (0.88%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-04-11At close: 04:09PM WIB498498496498496.00 - 505.00496505196.51 - 520.001975201,517,2006,313,1651,518,000,000,000000N/A4.37 (0.88%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-04-10At close: 04:09PM WIB498498496498496.00 - 505.00496505196.51 - 520.001975201,517,2006,264,8171,518,000,000,000000N/A4.37 (0.88%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-04-05At close: 04:09PM WIB498498496496496.00 - 505.00496505196.51 - 520.001975201,517,2006,814,2441,518,000,000,000000N/A4.37 (0.88%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-04-04At close: 04:11PM WIB488490500492490.00 - 500.00490500196.51 - 520.001975202,737,9006,890,9321,525,000,000,000000N/A4.37 (0.90%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-04-03At close: 04:04PM WIB488488498470482.00 - 494.00482494196.51 - 520.001975202,341,6006,935,4751,494,000,000,000000N/A4.37 (0.90%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-04-02At close: 04:01PM WIB494496490484488.00 - 500.00488500193.26 - 520.001935203,054,7007,035,2251,494,000,000,000000N/A4.37 (0.88%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-04-01At close: 04:10PM WIB505500500488488.00 - 510.00488510177.02 - 520.001775207,683,3007,227,7821,512,000,000,000000N/A4.37 (0.87%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-29At close: 04:14PM WIB505505510496496.00 - 520.00496520177.02 - 520.001775208,747,5007,227,7821,546,000,000,000000N/A4.37 (0.87%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-28At close: 04:14PM WIB505505510496496.00 - 520.00496520177.02 - 520.001775208,747,5007,542,8031,546,000,000,000000N/A4.37 (0.87%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-27At close: 04:02PM WIB5155150515492.00 - 520.00492520177.02 - 520.001775206,029,8007,510,0271,546,000,000,000000N/A4.37 (0.92%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-26At close: 04:04PM WIB48648800486.00 - 515.00486515177.02 - 515.001775158,311,6007,616,7601,577,000,000,000000N/A4.37 (0.92%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-25At close: 04:13PM WIB4744764860474.00 - 496.00474496177.02 - 496.001774964,028,3007,750,3871,488,000,000,000000N/A4.37 (0.92%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-22At close: 04:03PM WIB470470474476468.00 - 478.00468478177.02 - 478.001774783,196,0007,831,7411,451,000,000,000000N/A4.37 (0.93%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-21At close: 04:11PM WIB4520000.0000 - 0.000000008,012,3710000N/A4.37 (0.93%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-14As of 11:36AM WIB. Market open.440442444446436.00 - 446.00436446175.40 - 466.001754662,434,6008,413,0821,359,000,000,000000N/A4.37 (0.99%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-13At close: 04:09PM WIB454456440442440.00 - 466.00440466175.40 - 466.001754669,283,6008,548,8981,347,000,000,000000N/A4.37 (0.96%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-11At close: 04:12PM WIB424424452452422.00 - 454.00422454170.53 - 454.0017145418,956,2008,544,8341,390,000,000,000000N/A4.37 (0.96%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-08At close: 04:12PM WIB424424452452422.00 - 454.00422454170.53 - 454.0017145418,956,2009,023,9631,390,000,000,000000N/A4.37 (1.03%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-05At close: 04:00PM WIB428428428430424.00 - 432.00424432156.72 - 438.001574381,970,3009,758,1051,316,000,000,000000N/A4.37 (1.02%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-04At close: 03:47PM WIB430428428430426.00 - 430.00426430156.72 - 438.001574381,398,9009,828,6531,310,000,000,000000N/A4.37 (1.02%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-03-01At close: 04:11PM WIB430428428432424.00 - 434.00424434156.72 - 438.001574382,572,4009,905,5061,316,000,000,000000N/A4.37 (1.02%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-02-28At close: 04:06PM WIB430430434436430.00 - 438.00430438156.72 - 438.001574382,582,10010,366,9941,329,000,000,000000N/A4.37 (1.02%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-02-27At close: 04:07PM WIB426426430432422.00 - 434.00422434156.72 - 438.001574382,347,20010,574,9961,316,000,000,000000N/A4.37 (1.03%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-02-26At close: 04:09PM WIB430430428428422.00 - 434.00422434156.72 - 438.001574383,844,10010,982,4371,304,000,000,000000N/A4.37 (1.02%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk2024-02-23At close: 04:00PM WIB426428428430422.00 - 432.00422432156.72 - 438.001574382,536,50011,169,1021,316,000,000,000000N/A4.37 (1.03%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk (PDPP.JK)2024-02-22At close: 03:47PM WIB426428426428420.00 - 430.00420430156.72 - 438.001574383,053,50011,409,1171,304,000,000,000000N/A4.37 (1.03%)41Jun 16, 20230
PDPPPT Primadaya Plastisindo Tbk (PDPP.JK)2024-02-21At close: 04:03PM WIB432432426428426.00 - 436.00426436156.72 - 438.001574382,649,10011,730,3731,304,000,000,000000N/A4.37 (1.01%)41Jun 16, 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)
PDPPPT Primadaya Plastisindo Tbk2024-04-151,520,000,000,0001,520,000,000,00000000000005202014393186,280,0003,520,0003,060,000,0000459,110,00085000000410000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 202381269439,900,000,00016750064,790,000,00033,990,000,000054559,360,000,0001946,470,000,00012512668,100,000,000-842,020,000
PDPPPT Primadaya Plastisindo Tbk2024-04-121,520,000,000,0001,520,000,000,00000000000005201974393186,310,0003,520,0003,060,000,0000459,110,00085000000410000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 202381269439,900,000,00016750064,790,000,00033,990,000,000054559,360,000,0001946,470,000,00012512668,100,000,000-842,020,000
PDPPPT Primadaya Plastisindo Tbk2024-04-111,520,000,000,0001,520,000,000,00000000000005201974393186,260,0003,520,0003,060,000,0000459,110,00085000000410000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 202381269439,900,000,00016750064,790,000,00033,990,000,000054559,360,000,0001946,470,000,00012512668,100,000,000-842,020,000
PDPPPT Primadaya Plastisindo Tbk2024-04-101,520,000,000,0001,520,000,000,00000000000005201974393186,260,0003,520,0003,060,000,0000459,110,00085000000410000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 202381269439,900,000,00016750064,790,000,00033,990,000,000054559,360,000,0001946,470,000,00012512668,100,000,000-842,020,000
PDPPPT Primadaya Plastisindo Tbk2024-04-051,490,000,000,0001,490,000,000,000000000000052004343146,890,0003,860,0003,060,000,0000485,680,00085000000410000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 202381269439,900,000,00016750066,850,000,00033,990,000,000054559,360,000,0001846,470,000,00012511968,100,000,000-19,870,000,000
PDPPPT Primadaya Plastisindo Tbk2024-04-041,490,000,000,0001,490,000,000,000000000000052004323136,940,0003,840,0003,060,000,0000459,110,00085000000412000N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-04-031,490,000,000,0001,490,000,000,000000000000052004303127,040,0003,660,0003,060,000,0000459,110,00085000000412000N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-04-021,510,000,000,0001,510,000,000,000000000000052004283107,230,0003,420,0003,060,000,0000459,170,00085000000412000N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-04-011,550,000,000,0001,550,000,000,000000000000052004283107,230,0003,420,0003,060,000,0000459,170,00085000000412000N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-291,550,000,000,0001,550,000,000,00000000000180305201774253097,540,0003,310,0003,060,000,0003,090,000,000459,170,00085000000412000N/AJun 16, 2023532:432Nov 27, 2023Dec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-281,550,000,000,0001,550,000,000,000000000001492947804223087,510,0003,640,0003,060,000,0003,090,000,000459,170,00085000000412000N/AJun 16, 2023532:432Nov 27, 2023Dec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-271,450,000,000,0001,450,000,000,000000000001453147804203077,620,0005,530,0003,060,000,0003,090,000,000459,170,00085000000412000N/AJun 16, 2023532:432Nov 27, 2023Dec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-261,450,000,000,0001,450,000,000,000000000001543247804183057,750,0005,660,0003,060,000,0003,090,000,000459,170,00085000000412000N/AJun 16, 2023532:432Nov 27, 2023Dec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-251,450,000,000,0001,450,000,000,00000000000154324881774183057,750,0005,660,0003,060,000,0003,090,000,000459,170,00085000000412000N/AJun 16, 2023532:432Nov 27, 2023Dec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-221,440,000,000,0001,440,000,000,000000000000046604143038,010,0005,040,0003,060,000,0000459,170,00085000000412000N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-211,380,000,000,0001,380,000,000,00000000000004661774143038,010,0005,040,0003,060,000,0000459,170,00085000000412000N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-1400045404072968,550,0003,800,0003,060,000,0000459,170,00085000000412000N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-131,390,000,000,0001,390,000,000,000000000000045404072968,490,0003,800,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-111,390,000,000,0001,390,000,000,00000000000004541714072969,190,0003,800,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-081,300,000,000,0001,300,000,000,00000000000004381714052959,020,0002,160,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-051,320,000,000,0001,320,000,000,000000000000043804012919,830,0002,870,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-041,320,000,000,0001,320,000,000,000000000000043804012919,830,0002,870,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-03-011,320,000,000,0001,320,000,000,00000000000004381574002909,910,0003,030,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-02-281,320,000,000,0001,320,000,000,000000000000043815739828810,370,0006,670,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-02-271,300,000,000,0001,300,000,000,0000000000000438039628610,980,0006,590,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk2024-02-261,320,000,000,0001,320,000,000,0000000000000438039628610,980,0006,590,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk (PDPP.JK)2024-02-231,300,000,000,0001,300,000,000,0000000000000438039328411,410,0007,000,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk (PDPP.JK)2024-02-221,300,000,000,0001,300,000,000,000000000000043815739328411,410,0007,000,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000
PDPPPT Primadaya Plastisindo Tbk (PDPP.JK)2024-02-211,320,000,000,0001,320,000,000,000000000000043815739228311,730,0006,910,0003,060,000,0000459,170,00085000000412100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 202361100400,580,000,00013927054,290,000,00025,030,000,0000-255,280,000,0001896,830,000,00026312325,510,000,0000


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
2024-03-0515:36:004284284284282,000
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
2024-03-0515:36:004284284284282,000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:00430430430430100
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
2024-03-0515:12:00430430430430700
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
2024-03-0515:01:194284284284280

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
2024-03-0515:25:00430430430430100
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:00430430430430700
2024-03-0515:05:0000000
2024-03-0515:01:194284284284280
2024-03-0515:00:0042842842842865,800
2024-03-0514:55:004284284284285,600
2024-03-0514:50:00428428428428600
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:004304304304301,000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:00430430430430261,900
2024-03-0514:10:00426432426432356,400
2024-03-0514:06:194244244244240
2024-03-0514:05:004244244244242,700
2024-03-0514:00:00426426424424350,000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:00426426426426200
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:00430430430430100
2024-03-0515:01:194284284284280
2024-03-0515:00:0042843042843066,500
2024-03-0514:45:004284284284286,200
2024-03-0514:30:004304304304301,000
2024-03-0514:15:00430430430430261,900
2024-03-0514:06:194244244244240
2024-03-0514:00:00426432424432709,100
2024-03-0513:45:00426426426426200
2024-03-0513:30:0043043042642651,200
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:47:534284284284280
2024-03-0511:45:004284284284285,100
2024-03-0511:30:00430430430430250,000
2024-03-0511:15:0000000
2024-03-0511:08:564284284284280
2024-03-0511:00:0042842842842820,000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:53:404264264264260
2024-03-0509:45:474284284284280

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:01:194284284284280
2024-03-0515:00:0042843042843066,600
2024-03-0514:30:004304304284287,200
2024-03-0514:06:194244244244240
2024-03-0514:00:00426432424430971,000
2024-03-0513:30:0043043042642651,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:47:534284284284280
2024-03-0511:30:00430430428428255,100
2024-03-0511:08:564284284284280
2024-03-0511:00:0042842842842820,000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:53:404264264264260
2024-03-0509:45:474284284284280
2024-03-0509:30:0042642842642680,700
2024-03-0509:00:134284284284280
2024-03-0509:00:00428428426426159,000
2024-03-0415:44:084284284284280
2024-03-0415:30:004284284284283,700
2024-03-0415:00:0042843042843096,300
2024-03-0414:44:574304304304300
2024-03-0414:30:0043043042843047,600
2024-03-0414:00:0043043042842868,200
2024-03-0413:45:564284284284280
2024-03-0413:30:0042843042842813,300
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:01:194284284284280
2024-03-0515:00:0042843042843066,600
2024-03-0514:06:194244244244240
2024-03-0514:00:00426432424428978,200
2024-03-0513:00:0043043042642651,400
2024-03-0512:00:0000000
2024-03-0511:47:534284284284280
2024-03-0511:08:564284284284280
2024-03-0511:00:00428430428428275,100
2024-03-0510:00:0000000
2024-03-0509:53:404264264264260
2024-03-0509:45:474284284284280
2024-03-0509:00:134284284284280
2024-03-0509:00:004284284264260
2024-03-0415:44:084284284284280
2024-03-0415:00:0042843042842899,200
2024-03-0414:44:574304304304300
2024-03-0414:00:00430430428430115,800
2024-03-0413:45:564284284284280
2024-03-0413:00:0042843042842813,300
2024-03-0412:00:0000000
2024-03-0411:42:444284284284280
2024-03-0411:27:094304304304300
2024-03-0411:00:0043043042842885,600
2024-03-0410:29:294304304304300
2024-03-0410:00:00430430428428115,900
2024-03-0409:40:354284284284280
2024-03-0409:00:004284304264280
2024-03-0115:00:174304304304300
2024-03-0115:00:00430430428428119,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004984984984980
2024-05-0815:20:574984984984980
2024-05-0815:00:00498500498498345,400
2024-05-0814:20:195005005005000
2024-05-0813:30:024984984984980
2024-05-0813:30:0049850049849885,800
2024-05-0812:00:0000000
2024-05-0811:47:274984984984980
2024-05-0811:05:384984984984980
2024-05-0810:30:0049850049849826,800
2024-05-0810:22:505005005005000
2024-05-0809:31:475005005005000
2024-05-0809:00:005005105005001,031,500
2024-05-0716:05:4900000
2024-05-0716:00:0000000
2024-05-0715:33:165005005005000
2024-05-0715:00:005005054984981,669,300
2024-05-0714:35:295055055055050
2024-05-0713:41:014844844844840
2024-05-0713:30:0048650548450514,460,200
2024-05-0712:00:0000000
2024-05-0711:58:124864864864860
2024-05-0711:06:574864864864860
2024-05-0710:30:00486488482486620,600
2024-05-0710:06:484884884884880
2024-05-0709:36:184864864864860
2024-05-0709:00:00486490486488965,300
2024-05-0616:11:4500000
2024-05-0615:44:354864864864860
2024-05-0615:04:074884884884880

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005005104984982,833,100
2024-05-0709:00:0048650548249814,154,800
2024-05-0609:00:004844904824862,751,900
2024-05-0309:00:004784844684826,573,600
2024-05-0209:00:004744804704783,221,700
2024-04-3009:00:004664804664722,987,900
2024-04-2909:00:004724784584666,562,400
2024-04-2609:00:004864884724724,141,200
2024-04-2509:00:004844924844861,819,100
2024-04-2409:00:004884984844845,467,500
2024-04-2309:00:004904904704884,573,100
2024-04-2209:00:004904984884902,252,500
2024-04-1909:00:004944944884902,054,300
2024-04-1809:00:004985104924944,372,700
2024-04-1709:00:0049253549249612,519,400
2024-04-1609:00:004964964864922,448,500
2024-04-0509:00:004985054964961,517,200
2024-04-0409:00:004945004924982,280,300
2024-04-0309:00:004884944824882,341,600
2024-04-0209:00:004965004884883,054,700
2024-04-0109:00:005005104884947,683,300
2024-03-2809:00:005055204965058,747,500
2024-03-2709:00:005155204925056,029,800
2024-03-2609:00:004744744744740
2024-03-2509:00:004744744744740
2024-03-2209:00:004704784684743,194,600
2024-03-2109:00:004544744524705,897,900
2024-03-2009:00:004564564504521,687,600
2024-03-1909:00:004544584504562,124,900
2024-03-1809:00:004524584504541,251,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0048650548249814,154,800
2024-05-0609:00:004844904824862,751,900
2024-05-0309:00:004784844684826,573,600
2024-05-0209:00:004744804704783,221,700
2024-04-3009:00:004664804664722,987,900
2024-04-2909:00:004724784584666,562,400
2024-04-2609:00:004864884724724,141,200
2024-04-2509:00:004844924844861,819,100
2024-04-2409:00:004884984844845,467,500
2024-04-2309:00:004904904704884,573,100
2024-04-2209:00:004904984884902,252,500
2024-04-1909:00:004944944884902,054,300
2024-04-1809:00:004985104924944,372,700
2024-04-1709:00:0049253549249612,519,400
2024-04-1609:00:004964964864922,448,500
2024-04-0509:00:004985054964961,517,200
2024-04-0409:00:004945004924982,280,300
2024-04-0309:00:004884944824882,341,600
2024-04-0209:00:004965004884883,054,700
2024-04-0109:00:005005104884947,683,300
2024-03-2809:00:005055204965058,747,500
2024-03-2709:00:005155204925056,029,800
2024-03-2609:00:004744744744740
2024-03-2509:00:004744744744740
2024-03-2209:00:004704784684743,194,600
2024-03-2109:00:004544744524705,897,900
2024-03-2009:00:004564564504521,687,600
2024-03-1909:00:004544584504562,124,900
2024-03-1809:00:004524584504541,251,000
2024-03-1509:00:004564664544545,281,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0048450548249816,906,700
2024-04-2800:00:0047248445848219,345,600
2024-04-2100:00:0049049847047218,253,400
2024-04-1400:00:0049653548649021,394,900
2024-04-0700:00:0000000
2024-03-3100:00:0050051048249616,877,100
2024-03-2400:00:0047452047450514,777,300
2024-03-1700:00:0045247845047414,156,000
2024-03-1000:00:0045646643645422,213,200
2024-03-0300:00:0042845442245424,556,900
2024-02-2500:00:0043043842243013,481,100
2024-02-1800:00:0043243842043015,258,300
2024-02-1100:00:0040443837043048,203,000
2024-02-0400:00:0039842039840412,113,000
2024-01-2800:00:0040040438039822,266,000
2024-01-2100:00:0041642440040030,592,700
2024-01-1400:00:00368428368414104,609,700
2024-01-0700:00:0038439035036857,639,100
2023-12-3100:00:0039040638238439,345,100
2023-12-2400:00:0037640237439037,338,000
2023-12-1700:00:0038638836037646,407,600
2023-12-1000:00:0037840635638690,535,600
2023-12-0300:00:0035037832637659,302,600
2023-11-2600:00:0029035229035084,353,100
2023-11-1900:00:00265297263279103,798,124
2023-11-1200:00:0025327024526319,036,977
2023-11-0500:00:002522582482558,722,334
2023-10-2900:00:0025726025025220,995,034
2023-10-2200:00:0025727425025730,002,457
2023-10-1500:00:0024527924425543,638,897

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004744804704783,221,700
2024-03-3100:00:0050053545847266,075,700
2024-02-2900:00:0042852042250578,275,800
2024-01-3100:00:0040243837043090,372,100
2023-12-3100:00:00390428350400250,563,500
2023-11-3000:00:00324406320390258,340,500
2023-10-3100:00:00258332245324205,306,512
2023-09-3000:00:00234279232258124,408,065
2023-08-3100:00:0024024222423424,526,423
2023-07-3100:00:00258284234240301,035,638
2023-06-3000:00:00224261219258183,905,741
2023-05-3100:00:00219244214224358,708,626
2023-04-3000:00:00214260208219623,214,838
2023-03-3100:00:0022723122122315,017,916
2023-02-2800:00:001801841791849,355,318
2023-01-3100:00:0016616916216212,942,254
2022-12-3100:00:00167175153158215,411,592
2022-11-3000:00:00166179161167549,867,307
2022-10-3100:00:002192731611661,899,181,989

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004744804704783,221,700
2024-03-3100:00:0050053545846663,087,800
2024-02-2900:00:0042852042250578,275,800
2024-01-3100:00:00402535370472234,723,600
2023-12-3100:00:00390520350505419,211,400
2023-11-3000:00:00324438320430599,276,100
2023-10-3100:00:00258428245400714,210,512
2023-09-3000:00:00234406232390588,055,077
2023-08-3100:00:00240332224324354,241,000
2023-07-3100:00:00258284224258449,970,126
2023-06-3000:00:00224284219234509,467,802
2023-05-3100:00:00219284214240843,650,005
2023-04-3000:00:002142612082581,165,829,205
2023-03-3100:00:00223260208224996,587,945
2023-02-2800:00:001802601772191,513,164,501
2023-01-3100:00:001662471572232,018,163,899
2022-10-3100:00:002192731531582,664,460,888



Dividends Amount

DateTimeAmount
2023-06-1609:00:002

Dividends Yields

YearDistributionTotal AmountYields
2023121.38 %

Splits

DateTimeNumeratorDenominatorRatio
2023-11-2709:00:00532432532:432

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