for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BTEL Bakrie Telecom Tbk
HDFAPT Radana Bhaskara Finance Tbk
UNITPT Cahaya Permata Sejahtera Tbk
AYAM PT Janu Putra Sejahtera Tbk.
TRSTPT Trias Sentosa Tbk

Most Viewed

Stock CodeCompany Name
INDFPT Indofood Sukses Makmur Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
ASIIPT Astra International Tbk
BMRIPT Bank Mandiri (Persero) Tbk


PEVE - PT. Penta Valent Tbk

Sector : Healthcare      Industry : Pharmaceutical Retailers

PT. Penta Valent Tbk distributes pharmaceutical products, medical equipment, and consumer products in Indonesia. The company offers over the counter drug products; medical support devices, such as blood pressure monitors, nebulizer, kateter, and others; reaction materials, including blood sugar tests, pregnancy tests, or rapid tests for Covid19, drug tests, and others; and food supplements comprising minerals and nutrients. It also provides products for beauty and skin care, including makeup, perfume, skin nutrition, and other products; and daily cleaning and hygiene equipment and supplies, such as soaps, shampoos, toothpastes, lotions, and others. The company distributes its products to government hospitals, private hospitals, drug stores, medical device stores, clinics, and pharmacies. PT. Penta Valent Tbk was founded in 1968 and is headquartered in Kebon Jeruk, Indonesia.
Stock CodeCompany Name
MMIXPT Multi Medika Internasional 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
PEVEPT. Penta Valent Tbk (PEVE.JK)2024-02-1940,001Market Cap1346,062,500,000000000
PEVEPT. Penta Valent Tbk (PEVE.JK)2024-02-1940,002Enterprise Value2346,062,500,000000000

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
PEVEPT. Penta Valent Tbk2024-04-15At close: 04:08PM WIB185185181182180.00 - 186.00180186135.00 - 199.00135199141,800635,135321,343,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-04-12At close: 04:08PM WIB185185181182180.00 - 186.00180186135.00 - 199.00135199141,800623,374321,343,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-04-11At close: 04:08PM WIB185185181182180.00 - 186.00180186135.00 - 199.00135199141,800692,420321,343,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-04-10At close: 04:08PM WIB185185181182180.00 - 186.00180186135.00 - 199.00135199141,800687,510321,343,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-04-05At close: 04:08PM WIB185185184180180.00 - 186.00180186135.00 - 199.00135199141,800799,367321,343,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-04-04At close: 04:14PM WIB174175185186174.00 - 187.00174187135.00 - 212.001352123,020,800831,093339,782,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-04-03At close: 04:00PM WIB181181174174174.00 - 181.00174181135.00 - 212.00135212534,700846,948307,218,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-04-02At close: 04:07PM WIB174178185181171.00 - 181.00171181135.00 - 212.001352122,832,600823,015319,577,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-04-01At close: 04:00PM WIB173173179174172.00 - 177.00172177135.00 - 212.00135212378,100834,724307,218,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-29At close: 04:00PM WIB175174174173169.00 - 178.00169178135.00 - 212.00135212420,000834,724305,452,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-28At close: 04:00PM WIB175174174173169.00 - 178.00169178135.00 - 212.00135212420,000943,755305,452,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-27At close: 03:44PM WIB17817900172.00 - 181.00172181135.00 - 212.00135212335,5001,327,708308,983,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-26At close: 04:13PM WIB18018000174.00 - 181.00174181135.00 - 212.00135212366,9002,099,998314,280,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-25At close: 02:50PM WIB18018200177.00 - 182.00177182135.00 - 212.00135212534,1002,136,840317,812,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-22At close: 04:02PM WIB176176180181175.00 - 185.00175185135.00 - 212.001352121,425,5002,149,542317,812,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-21At close: 02:36PM WIB1730000.0000 - 0.000000002,169,3510000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-14As of 11:51AM WIB. Market open.180180179180179.00 - 180.00179180135.00 - 212.0013521298,9002,567,164316,046,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-13At close: 04:00PM WIB181181179180178.00 - 185.00178185135.00 - 212.0013521273,2002,582,083317,812,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-11At close: 04:00PM WIB182183180181178.00 - 183.00178183135.00 - 212.00135212150,2002,504,041319,577,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-08At close: 04:00PM WIB182183180181178.00 - 183.00178183135.00 - 212.00135212150,2002,525,924319,577,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-05At close: 04:09PM WIB185185178185178.00 - 185.00178185135.00 - 212.00135212268,7002,505,863316,046,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-04At close: 04:00PM WIB186186182185182.00 - 187.00182187135.00 - 212.001352121,477,7002,490,955326,640,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-03-01At close: 04:14PM WIB186186185186183.00 - 188.00183188135.00 - 212.001352121,673,0002,470,182328,405,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-02-28At close: 04:04PM WIB177180182185175.00 - 186.00175186135.00 - 212.001352121,654,8002,490,957326,640,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-02-27At close: 04:14PM WIB181181177180176.00 - 183.00176183135.00 - 212.00135212315,6002,517,066312,515,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-02-26At close: 04:02PM WIB181181179182176.00 - 182.00176182135.00 - 212.00135212269,2002,525,766319,577,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk2024-02-23At close: 03:49PM WIB184184179181179.00 - 185.00179185135.00 - 212.0013521296,6002,529,901319,577,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk (PEVE.JK)2024-02-22At close: 04:12PM WIB175173183183171.00 - 185.00171185135.00 - 212.001352122,018,7002,538,547324,874,000,000000N/AN/A (N/A)00N/A0
PEVEPT. Penta Valent Tbk (PEVE.JK)2024-02-21At close: 04:00PM WIB1801800176169.00 - 180.00169180135.00 - 212.00135212226,7002,557,003308,983,000,000000N/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)
PEVEPT. Penta Valent Tbk2024-04-15321,340,000,000321,340,000,0000000000011231991351771646238511,770,000,0001,790,000,000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023124192,480,000,000,0001,42617051,710,000,00036,170,000,0000424,490,000,000377,910,000,000341132-61,110,000,000-69,720,000,000
PEVEPT. Penta Valent Tbk2024-04-12321,340,000,000321,340,000,00000000000001991351771646928511,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023124192,480,000,000,0001,42617051,710,000,00036,170,000,0000424,490,000,000377,910,000,000341132-61,110,000,000-69,720,000,000
PEVEPT. Penta Valent Tbk2024-04-11321,340,000,000321,340,000,00000000000001991351771646888511,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023124192,480,000,000,0001,42617051,710,000,00036,170,000,0000424,490,000,000377,910,000,000341132-61,110,000,000-69,720,000,000
PEVEPT. Penta Valent Tbk2024-04-10321,340,000,000321,340,000,00000000000001991351771646888511,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023124192,480,000,000,0001,42617051,710,000,00036,170,000,0000424,490,000,000377,910,000,000341132-61,110,000,000-69,720,000,000
PEVEPT. Penta Valent Tbk2024-04-05307,220,000,000307,220,000,000000000000021201761648316131,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-04-04319,580,000,000319,580,000,000000000000021201761648476691,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-04-03319,580,000,000319,580,000,000000000000021201761648234261,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-04-02307,220,000,000307,220,000,000000000000021201761648353981,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-04-01305,450,000,000305,450,000,000000000000021201761648353981,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-29305,450,000,000305,450,000,00000000000002121351761649443691,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-28308,980,000,000308,980,000,0000000000082921201761641,330,0003431,770,000,0001,820,000,000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-27317,810,000,000317,810,000,0000000000073121201761642,100,0003581,770,000,0001,780,000,000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-26317,810,000,000317,810,000,0000000000063221201761642,140,0003911,770,000,0001,780,000,000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-25317,810,000,000317,810,000,000000000006322121351761642,140,0003911,770,000,0001,780,000,000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-22310,750,000,000310,750,000,000000000000021201751642,170,0004951,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-21305,450,000,000305,450,000,00000000000002121351751642,170,0004951,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-14317,810,000,000317,810,000,000000000000021201741632,580,0009811,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-13319,580,000,000319,580,000,000000000000021201741632,540,0009811,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-11319,580,000,000319,580,000,00000000000002121351741632,490,0009811,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-08321,340,000,000321,340,000,00000000000002121351741632,530,0009751,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-05328,410,000,000328,410,000,000000000000021201721632,490,0008671,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-04328,410,000,000328,410,000,000000000000021201721632,460,0008671,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-03-01328,410,000,000328,410,000,00000000000002121351721632,470,0008201,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-02-28312,520,000,000312,520,000,00000000000002121351701632,490,0006851,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-02-27319,580,000,000319,580,000,000000000000021201691632,530,0007561,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk2024-02-26319,580,000,000319,580,000,000000000000021201691632,530,0007561,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk (PEVE.JK)2024-02-23324,880,000,000324,880,000,000000000000021201681632,540,0006211,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk (PEVE.JK)2024-02-22308,980,000,000308,980,000,00000000000002121351681632,540,0006211,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000
PEVEPT. Penta Valent Tbk (PEVE.JK)2024-02-21317,810,000,000317,810,000,00000000000002121351681632,560,0006061,770,000,0000227,270,00087000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312002,380,000,000,0001,44017048,170,000,00032,680,000,0000428,040,000,000574,590,000,000341125-118,010,000,0000


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
2024-03-0515:36:00179179179179100
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
2024-03-0515:36:00179179179179100
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:001791791791792,500
2024-03-0515:24:0000000
2024-03-0515:22:001791791791790
2024-03-0515:20:00179179179179200,000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
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
2024-03-0515:25:001791791791792,500
2024-03-0515:20:00179179179179100,200
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:53:201791791791790
2024-03-0514:50:001791791791799,600
2024-03-0514:45:00182182178178101,200
2024-03-0514:40:0000000
2024-03-0514:35:001821821821821,800
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
2024-03-0514:00:0000000
2024-03-0513:56:061821821821820
2024-03-0513:55:001821821821825,000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:00179179179179102,700
2024-03-0515:00:0000000
2024-03-0514:53:201791791791790
2024-03-0514:45:00182182178179110,800
2024-03-0514:30:001821821821821,800
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:56:061821821821820
2024-03-0513:45:001821821821825,000
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
2024-03-0510:55:001821821821820
2024-03-0510:45:0018018418018234,600
2024-03-0510:33:001801801801800
2024-03-0510:30:00180180180180100
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:00179179179179102,700
2024-03-0514:53:201791791791790
2024-03-0514:30:00182182178179112,600
2024-03-0514:00:0000000
2024-03-0513:56:061821821821820
2024-03-0513:30:001821821821825,000
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
2024-03-0510:55:001821821821820
2024-03-0510:33:001801801801800
2024-03-0510:30:0018018418018234,700
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:26:511851851851850
2024-03-0509:00:061851851851850
2024-03-0509:00:00185185185185500
2024-03-0415:37:291831831831830
2024-03-0415:30:001821831821822,800
2024-03-0415:00:001841851831839,100
2024-03-0414:44:231851851851850
2024-03-0414:30:00185185185185100,600
2024-03-0414:00:0000000
2024-03-0413:37:461851851851850
2024-03-0413:30:0018618618518543,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:00179179179179102,700
2024-03-0514:53:201791791791790
2024-03-0514:00:00182182178179112,600
2024-03-0513:56:061821821821820
2024-03-0513:00:001821821821825,000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:55:001821821821820
2024-03-0510:33:001801801801800
2024-03-0510:00:0018018418018234,700
2024-03-0509:26:511851851851850
2024-03-0509:00:061851851851850
2024-03-0509:00:001851851851850
2024-03-0415:37:291831831831830
2024-03-0415:00:0018418518218211,900
2024-03-0414:44:231851851851850
2024-03-0414:00:00185185185185100,600
2024-03-0413:37:461851851851850
2024-03-0413:00:0018618618518543,600
2024-03-0412:00:0000000
2024-03-0411:41:091851851851850
2024-03-0411:18:501851851851850
2024-03-0411:00:001851851851851,285,300
2024-03-0410:23:491851851851850
2024-03-0410:00:001851851851851,000
2024-03-0409:34:361871871871870
2024-03-0409:00:001861871851870
2024-03-0115:00:00185185184185904,400
2024-03-0114:53:481831831831830
2024-03-0114:00:00186186183183340,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001961961961960
2024-05-0815:09:121971971971970
2024-05-0815:00:00197198196196543,700
2024-05-0814:12:081971971971970
2024-05-0813:30:00188198187197917,400
2024-05-0812:00:0000000
2024-05-0811:58:511871871871870
2024-05-0811:39:541871871871870
2024-05-0810:59:431941941941940
2024-05-0810:30:001961961831871,911,400
2024-05-0810:14:431971971971970
2024-05-0809:29:141971971971970
2024-05-0809:00:002122121931972,005,100
2024-05-0716:00:0000000
2024-05-0715:17:582142142142140
2024-05-0715:00:0021621621221296,900
2024-05-0714:21:112122122122120
2024-05-0713:30:022162162162160
2024-05-0713:30:00216216210214284,600
2024-05-0712:00:0000000
2024-05-0711:54:492142142142140
2024-05-0711:45:352142142142140
2024-05-0710:55:242122122122120
2024-05-0710:30:00216216212214275,200
2024-05-0710:02:062222222222220
2024-05-0709:27:572222222222220
2024-05-0709:00:00222228212216210,700
2024-05-0616:00:0000000
2024-05-0615:30:342182182182180
2024-05-0615:00:0021822221622290,400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002122121831965,688,600
2024-05-0709:00:00222228210212855,600
2024-05-0609:00:002182302102221,917,600
2024-05-0309:00:002202222102201,356,300
2024-05-0209:00:002202322162222,563,100
2024-04-3009:00:002142222082204,442,600
2024-04-2909:00:002102222062143,598,100
2024-04-2609:00:002142142062122,193,900
2024-04-2509:00:002062161972126,360,900
2024-04-2409:00:001902161872047,151,800
2024-04-2309:00:00185187180187457,300
2024-04-2209:00:00186188183186479,000
2024-04-1909:00:00193194183188534,900
2024-04-1809:00:001851931781921,731,500
2024-04-1709:00:00186189180186142,900
2024-04-1609:00:001821891801861,616,900
2024-04-0509:00:00185186180182141,800
2024-04-0409:00:001751871741853,020,200
2024-04-0309:00:00181181174174534,700
2024-04-0209:00:001781811711812,832,600
2024-04-0109:00:00173177172174378,100
2024-03-2809:00:00174178169173420,000
2024-03-2709:00:00179181172175335,500
2024-03-2609:00:001801801801800
2024-03-2509:00:001801801801800
2024-03-2209:00:001761851751801,425,500
2024-03-2109:00:00173177173176153,700
2024-03-2009:00:0017617817317351,800
2024-03-1909:00:001781801721731,090,200
2024-03-1809:00:00177179175178403,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00222228210212855,600
2024-05-0609:00:002182302102221,917,600
2024-05-0209:00:002202322162222,563,100
2024-04-3009:00:002142222082204,442,600
2024-04-2909:00:002102222062143,598,100
2024-04-2609:00:002142142062122,193,900
2024-04-2509:00:002062161972126,360,900
2024-04-2409:00:001902161872047,151,800
2024-04-2309:00:00185187180187457,300
2024-04-2209:00:00186188183186479,000
2024-04-1909:00:00193194183188534,900
2024-04-1809:00:001851931781921,731,500
2024-04-1709:00:00186189180186142,900
2024-04-1609:00:001821891801861,616,900
2024-04-0509:00:00185186180182141,800
2024-04-0409:00:001751871741853,020,200
2024-04-0309:00:00181181174174534,700
2024-04-0209:00:001781811711812,832,600
2024-04-0109:00:00173177172174378,100
2024-03-2809:00:00174178169173420,000
2024-03-2709:00:00179181172175335,500
2024-03-2609:00:001801801801800
2024-03-2509:00:001801801801800
2024-03-2209:00:001761851751801,425,500
2024-03-2109:00:00173177173176153,700
2024-03-2009:00:0017617817317351,800
2024-03-1909:00:001781801721731,090,200
2024-03-1809:00:00177179175178403,800
2024-03-1509:00:00180182176177101,600
2024-03-1409:00:00180180178179129,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002182302102221,917,600
2024-04-2800:00:0021023220622011,960,100
2024-04-2100:00:0018621618021216,642,900
2024-04-1400:00:001821941781884,026,200
2024-04-0700:00:0000000
2024-03-3100:00:001731871711826,907,400
2024-03-2400:00:00180181169173755,500
2024-03-1700:00:001771851721803,125,000
2024-03-1000:00:00181185176177304,000
2024-03-0300:00:001861871761814,573,500
2024-02-2500:00:001811881751865,234,800
2024-02-1800:00:001801851651813,432,000
2024-02-1100:00:001731831701803,135,800
2024-02-0400:00:001701751641731,761,800
2024-01-2800:00:001701751661711,239,800
2024-01-2100:00:001731751651701,757,700
2024-01-1400:00:001791791681731,434,900
2024-01-0700:00:0016518016317912,842,900
2023-12-3100:00:001701781631658,816,300
2023-12-2400:00:0015619915517074,141,400
2023-12-1700:00:0015218815115625,134,500
2023-12-1000:00:001611651491523,148,400
2023-12-0300:00:001701721611612,863,300
2023-11-2600:00:001641771581699,311,400
2023-11-1900:00:001551651501625,464,500
2023-11-1200:00:001511581471545,786,700
2023-11-0500:00:001591611461537,501,400
2023-10-2900:00:001591691501618,059,400
2023-10-2200:00:001541631501586,290,400
2023-10-1500:00:001541551461542,837,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0017322217122035,617,200
2024-02-2900:00:0018618816917310,431,000
2024-01-3100:00:0017018716418612,247,500
2023-12-3100:00:0017018016317225,735,500
2023-11-3000:00:00173199149170106,364,300
2023-10-3100:00:0015817714617332,336,800
2023-09-3000:00:0015116814215728,285,900
2023-08-3100:00:0015315514215130,990,300
2023-07-3100:00:0016116513515453,705,700
2023-06-3000:00:0017319215616051,782,700
2023-05-3100:00:0016518216317218,003,800
2023-04-3000:00:0017119316416549,463,300
2023-03-3100:00:0016317716217169,997,800
2023-02-2800:00:001651651601611,388,200
2023-01-3100:00:001961981841955,965,900
2022-12-3100:00:00200270190206793,420,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0017322217122035,617,200
2024-02-2900:00:0018618816917310,431,000
2024-01-3100:00:0017022216422058,295,700
2023-12-3100:00:0017018816317348,414,000
2023-11-3000:00:00173199149186144,347,300
2023-10-3100:00:00158199146172164,436,600
2023-09-3000:00:00151199142170166,987,000
2023-08-3100:00:0015317714217391,613,000
2023-07-3100:00:00161168135157112,981,900
2023-06-3000:00:00173192135151136,478,700
2023-05-3100:00:00165192135154123,492,200
2023-04-3000:00:0016519215616069,786,500
2023-03-3100:00:0017119316317267,467,100
2023-02-2800:00:00165212155165423,278,700
2023-01-3100:00:00196212150171488,196,400
2022-12-3100:00:002002701501611,041,374,700



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