for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
MTRAPT Mitra Pemuda Tbk.
MORAPT Mora Telematika Indonesia
DUTIPT Duta Pertiwi Tbk
BBNIPT Bank Negara Indonesia (Persero) 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


PMMP - PT Panca Mitra Multiperdana Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Panca Mitra Multiperdana Tbk produces, processes, and sells frozen shrimps. The company offers block frozen, IQF, raw, cooked, breaded, Nobashi, sushi ebi, marinated, and skewered, and vannamei shrimps, as well as cooked-in-shell peeled, cooked-in-shell easy peel, and cooked shrimp ring. It supplies shrimps under EBINOYA brand name to restaurants, hotels, and food service firms in Indonesia; and Leader brand name in the United States and Japan. The company was founded in 1997 and is headquartered in Surabaya, Indonesia. PT Panca Mitra Multiperdana Tbk is a subsidiary of PT Tiga Makin Jaya.
Stock CodeCompany Name
SKBMPT Sekar Bumi Tbk
CBUTPT Citra Borneo Utama Tbk
MYORPT Mayora Indah Tbk
PCARPT Prima Cakrawala Abadi Tbk
ULTJPT Ultrajaya Milk Industry & Trading Company 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
PMMPPT Panca Mitra Multiperdana Tbk (PMMP.JK)2024-02-1940,001Market Cap1538,366,400,000000000
PMMPPT Panca Mitra Multiperdana Tbk (PMMP.JK)2024-02-1940,002Enterprise Value2538,366,400,000000000

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
PMMPPT Panca Mitra Multiperdana Tbk2024-04-15At close: 04:14PM WIB284280284286280.00 - 290.00280290240.00 - 530.002405303,852,40051,579,647740,254,000,000-171,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-04-12At close: 04:14PM WIB284280284286280.00 - 290.00280290240.00 - 530.002405303,852,40050,624,468740,254,000,000-171,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-04-11At close: 04:14PM WIB284280284286280.00 - 290.00280290240.00 - 530.002405303,852,40049,879,974740,254,000,000-171,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-04-10At close: 04:14PM WIB284280284286280.00 - 290.00280290240.00 - 530.002405303,852,40049,128,683740,254,000,000-171,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-04-05At close: 04:14PM WIB284280290280280.00 - 290.00280290240.00 - 530.002405303,852,40047,909,574740,254,000,000-171,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-04-04At close: 04:12PM WIB284278296282278.00 - 288.00278288240.00 - 530.002405305,961,30048,133,818735,077,000,000-171,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-04-03At close: 04:13PM WIB288272284286272.00 - 296.00272296240.00 - 530.002405306,913,50049,566,896735,077,000,000-171,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-04-02At close: 04:11PM WIB292290296286282.00 - 296.00282296240.00 - 530.0024053013,207,20049,420,836745,430,000,000-172,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-04-01At close: 04:14PM WIB302300294284292.00 - 306.00292306240.00 - 530.002405308,251,30049,371,822755,784,000,000-173,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-29At close: 04:13PM WIB302302310290302.00 - 314.00302314240.00 - 530.0024053013,286,30049,371,822781,667,000,000-175,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-28At close: 04:13PM WIB302302310290302.00 - 314.00302314240.00 - 530.0024053013,286,30049,203,777781,667,000,000-175,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-27At close: 04:13PM WIB302278302304278.00 - 304.00278304240.00 - 530.0024053011,060,40049,044,322781,667,000,000-175,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-26At close: 04:14PM WIB304312300302300.00 - 312.00300312240.00 - 530.0024053010,461,00049,117,120781,667,000,000-175,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-25At close: 04:09PM WIB30831800302.00 - 318.00302318240.00 - 530.0024053010,327,20049,978,824786,843,000,000-176,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-22At close: 04:14PM WIB318326308310306.00 - 326.00306326240.00 - 530.0024053025,005,00050,431,475797,196,000,000-177,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-21At close: 04:14PM WIB3460000.0000 - 0.0000000048,745,8320-100N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-14As of 11:59AM WIB. Market open.308308306308306.00 - 314.00306314240.00 - 530.002405302,869,90039,777,551797,196,000,000-177,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-13At close: 04:13PM WIB302302308310300.00 - 316.00300316240.00 - 530.0024053012,556,90039,637,189797,196,000,000-177,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-11At close: 04:03PM WIB304304300302298.00 - 306.00298306240.00 - 530.0024053010,512,30038,473,956781,667,000,000-175,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-08At close: 04:03PM WIB304304300302298.00 - 306.00298306240.00 - 530.0024053010,512,30038,378,515781,667,000,000-175,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-05At close: 04:14PM WIB304304298300286.00 - 306.00286306240.00 - 530.0024053011,792,90038,029,500776,490,000,000-175,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-04At close: 04:12PM WIB302302302304302.00 - 312.00302312240.00 - 530.0024053013,574,30037,860,344786,843,000,000-176,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-03-01At close: 04:13PM WIB306308302306300.00 - 316.00300316240.00 - 530.0024053022,280,40037,581,793781,667,000,000075,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-02-28At close: 04:14PM WIB290290314322290.00 - 326.00290326240.00 - 530.0024053096,204,30035,122,852828,256,000,000080,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-02-27At close: 04:13PM WIB302302290290284.00 - 306.00284306240.00 - 530.0024053029,040,20034,699,286750,607,000,000072,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-02-26At close: 04:14PM WIB308308302304302.00 - 316.00302316240.00 - 530.0024053019,061,70034,484,835781,667,000,000075,5000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk2024-02-23At close: 04:12PM WIB316302308310302.00 - 318.00302318240.00 - 530.0024053016,396,20034,266,233797,196,000,000077,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk (PMMP.JK)2024-02-22At close: 04:14PM WIB334300314318300.00 - 334.00300334240.00 - 530.0024053039,435,60033,690,759817,903,000,000079,0000N/AN/A (N/A)00Sep 08, 20210
PMMPPT Panca Mitra Multiperdana Tbk (PMMP.JK)2024-02-21At close: 04:14PM WIB346350332334332.00 - 354.00332354240.00 - 530.0024053024,199,10033,376,596864,492,000,000083,5000N/AN/A (N/A)00Sep 08, 20210

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)
PMMPPT Panca Mitra Multiperdana Tbk2024-04-15740,250,000,000740,250,000,0000000000-10053024032929750,620,0007,630,0002,590,000,0000588,290,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2023Dec 31, 20230-630187,880,0000-26017,600,000810011,510,0000191,450,00023510-3,970,000-11,110,000
PMMPPT Panca Mitra Multiperdana Tbk2024-04-12740,250,000,000740,250,000,0000000000-10053024033729749,880,0006,940,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-04-11740,250,000,000740,250,000,0000000000-10053024033729749,130,0006,940,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-04-10740,250,000,000740,250,000,0000000000-10053024033729749,130,0006,940,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-04-05735,080,000,000735,080,000,0000000000-100530034029748,130,00030,510,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-04-04745,430,000,000745,430,000,0000000000-100530034129749,570,00061,230,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-04-03745,430,000,000745,430,000,0000000000-100530034129649,420,00064,510,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-04-02755,780,000,000755,780,000,0000000000-100530034129649,370,00065,630,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-04-01781,670,000,000781,670,000,0000000000-100530034129649,370,00065,630,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-29781,670,000,000781,670,000,0000000000-10053024034229649,200,00064,770,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-28781,670,000,000781,670,000,0000000000-100530034229649,040,00064,920,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-27797,200,000,000797,200,000,0000000000-100530034129649,120,00065,970,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-26797,200,000,000797,200,000,0000000000-1-732530034129649,980,00067,760,0002,590,000,0002,660,000,000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-25797,200,000,000797,200,000,0000000000-1-73253024034129649,980,00067,760,0002,590,000,0002,660,000,000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-22823,080,000,000823,080,000,0000000000-100530034129648,750,00057,630,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-21895,550,000,000895,550,000,0000000000-10053024034129648,750,00057,630,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-14797,200,000,000797,200,000,0000000000-100530033329439,640,00025,310,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-13781,670,000,000781,670,000,0000000000-100530033329439,080,00025,310,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-11781,670,000,000781,670,000,0000000000-10053024033329437,910,00025,310,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-08786,840,000,000786,840,000,0000000000-10053024033329438,380,00025,890,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-05781,670,000,000781,670,000,0000000000-100530032929437,860,00035,130,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-04781,670,000,000781,670,000,0000000000000530032929437,860,00035,130,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-03-01792,020,000,000792,020,000,000000000000053024032829437,580,00048,040,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-02-28750,610,000,000750,610,000,000000000000053024032629435,120,00099,920,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-02-27781,670,000,000781,670,000,0000000000000530032529434,480,000114,570,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk2024-02-26797,200,000,000797,200,000,0000000000000530032529434,480,000114,570,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk (PMMP.JK)2024-02-23817,900,000,000817,900,000,0000000000000530032329333,690,000117,430,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk (PMMP.JK)2024-02-22864,490,000,000864,490,000,000000000000053024032329333,690,000117,430,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000
PMMPPT Panca Mitra Multiperdana Tbk (PMMP.JK)2024-02-21895,550,000,000895,550,000,000000000000053024032229333,380,000118,490,0002,590,000,0000353,000,00077000000000000N/ASep 08, 2021N/AN/ADec 31, 2022Sep 30, 202321334201,040,000027016,340,0003,720,0000-1810,680,0000188,910,0002201018,200,000-8,990,000


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
2024-03-0515:48:00298298298298349,500
2024-03-0515:47:0000000
2024-03-0515:46:00300300300300300
2024-03-0515:45:0029830029830053,600
2024-03-0515:44:003003003003003,100
2024-03-0515:43:0000000
2024-03-0515:42:002982982982987,800
2024-03-0515:41:00298298298298100
2024-03-0515:40:0029830029630031,100
2024-03-0515:39:002982982982980
2024-03-0515:38:0029829829829887,900
2024-03-0515:37:002982982982980
2024-03-0515:36:00298298298298113,700
2024-03-0515:35:003003003003000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:003003003003005,100
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
2024-03-0515:48:00298298298298349,500
2024-03-0515:46:00300300300300300
2024-03-0515:44:0030030029830056,700
2024-03-0515:42:002982982982987,800
2024-03-0515:40:0029830029629831,200
2024-03-0515:38:0029829829829887,900
2024-03-0515:36:00298298298298113,700
2024-03-0515:34:003003003003000
2024-03-0515:32:0000000
2024-03-0515:30:003003003003005,100
2024-03-0515:28:003003003003000
2024-03-0515:26:0029829829829817,600
2024-03-0515:24:0029829829829865,100
2024-03-0515:22:00298298298298111,300
2024-03-0515:20:0029830029829826,000
2024-03-0515:18:0029830029829840,100
2024-03-0515:16:0030030030030018,000
2024-03-0515:14:0029830029830028,300
2024-03-0515:12:0000000
2024-03-0515:10:002982982982983,300
2024-03-0515:08:362982982982980
2024-03-0515:08:00298300298298200
2024-03-0515:06:0029829829829830,000
2024-03-0515:04:0029829829829835,800
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0029830029830053,900
2024-03-0515:40:0029830029630042,100
2024-03-0515:35:00300300298298184,300
2024-03-0515:30:003003003003005,100
2024-03-0515:25:0029830029830076,700
2024-03-0515:20:00298300298298127,600
2024-03-0515:15:0029830029829866,300
2024-03-0515:10:0029829829829823,400
2024-03-0515:08:362982982982980
2024-03-0515:05:0029830029829820,100
2024-03-0515:00:0029829829829839,400
2024-03-0514:55:0030030029829848,500
2024-03-0514:50:00300300298300101,700
2024-03-0514:45:00300300298298148,000
2024-03-0514:40:0029830029830029,500
2024-03-0514:35:00298300298300120,100
2024-03-0514:30:0029829829829837,000
2024-03-0514:25:0029829829829846,200
2024-03-0514:20:00298298296298320,300
2024-03-0514:15:002983002983002,500
2024-03-0514:10:00298300298298200
2024-03-0514:08:252982982982980
2024-03-0514:05:0029829829829823,300
2024-03-0514:00:0029830029829815,700
2024-03-0513:55:0030030029829815,600
2024-03-0513:50:0030030029830028,700
2024-03-0513:45:0030030030030076,900
2024-03-0513:40:0029830029830035,200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0029830029830053,900
2024-03-0515:30:00300300296300231,500
2024-03-0515:15:00298300298300270,600
2024-03-0515:08:362982982982980
2024-03-0515:00:0029830029829882,900
2024-03-0514:45:00300300298298298,200
2024-03-0514:30:00298300298300186,600
2024-03-0514:15:00298300296298369,000
2024-03-0514:08:252982982982980
2024-03-0514:00:0029830029829839,200
2024-03-0513:45:00300300298298121,200
2024-03-0513:30:0029830029830061,800
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
2024-03-0511:59:562982982982980
2024-03-0511:45:0030030029829839,900
2024-03-0511:30:0029830029830047,600
2024-03-0511:25:242982982982980
2024-03-0511:15:0030030029829864,000
2024-03-0511:00:00298302298298247,700
2024-03-0510:45:00300300298298132,800
2024-03-0510:35:302982982982980
2024-03-0510:30:00296300296300425,900
2024-03-0510:15:00300300296296682,900
2024-03-0510:00:00298300298300448,600
2024-03-0509:46:343023023023020

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00300300296300285,400
2024-03-0515:08:362982982982980
2024-03-0515:00:00298300298300353,500
2024-03-0514:30:00298300298298484,800
2024-03-0514:08:252982982982980
2024-03-0514:00:00298300296298408,200
2024-03-0513:30:00298300298298183,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:562982982982980
2024-03-0511:30:0029830029829887,500
2024-03-0511:25:242982982982980
2024-03-0511:00:00298302298298311,700
2024-03-0510:35:302982982982980
2024-03-0510:30:00296300296298558,700
2024-03-0510:00:002983002962961,131,500
2024-03-0509:46:343023023023020
2024-03-0509:30:003003042982982,060,700
2024-03-0509:01:173043043043040
2024-03-0509:00:003043062863004,798,600
2024-03-0415:45:383023023023020
2024-03-0415:30:003023043023021,363,900
2024-03-0415:00:00302304302304229,800
2024-03-0414:52:363043043043040
2024-03-0414:30:00302304302302639,900
2024-03-0414:00:003043063023041,332,300
2024-03-0413:59:133043043043040
2024-03-0413:30:003063063023041,883,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:08:362982982982980
2024-03-0515:00:00298300296300638,900
2024-03-0514:08:252982982982980
2024-03-0514:00:00298300296298893,000
2024-03-0513:00:00298300298298181,600
2024-03-0512:00:0000000
2024-03-0511:59:562982982982980
2024-03-0511:25:242982982982980
2024-03-0511:00:00298302298298398,400
2024-03-0510:35:302982982982980
2024-03-0510:00:002983002962981,690,200
2024-03-0509:46:343023023023020
2024-03-0509:01:173043043043040
2024-03-0509:00:003043062862986,859,300
2024-03-0415:45:383023023023020
2024-03-0415:00:003023043023021,593,700
2024-03-0414:52:363043043043040
2024-03-0414:00:003043063023021,972,200
2024-03-0413:59:133043043043040
2024-03-0413:00:003063063023041,883,500
2024-03-0412:00:0000000
2024-03-0411:57:223063063063060
2024-03-0411:23:583063063063060
2024-03-0411:00:00308308304306775,800
2024-03-0410:36:343083083083080
2024-03-0410:00:003083123063082,911,600
2024-03-0409:49:363083083083080
2024-03-0409:00:003023123023080
2024-03-0115:03:513043043043040
2024-03-0115:00:003023083023026,198,800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002082082082080
2024-05-0815:23:312122122122120
2024-05-0815:00:002102122062081,945,500
2024-05-0814:27:202082082082080
2024-05-0813:31:252102102102100
2024-05-0813:30:002102102062101,479,300
2024-05-0812:00:0000000
2024-05-0811:58:222102102102100
2024-05-0811:53:552082082082080
2024-05-0811:09:012122122122120
2024-05-0810:30:002162162062106,785,800
2024-05-0810:26:172162162162160
2024-05-0809:39:332162162162160
2024-05-0809:00:002382382102163,757,100
2024-05-0716:14:1000000
2024-05-0716:00:002202202202200
2024-05-0715:31:032222222222220
2024-05-0715:00:002222222182201,463,800
2024-05-0714:34:382222222222220
2024-05-0713:42:062242242242240
2024-05-0713:30:00222224220222537,000
2024-05-0712:00:0000000
2024-05-0711:52:092242242242240
2024-05-0711:07:252202202202200
2024-05-0710:30:002202242182241,301,200
2024-05-0710:20:242222222222220
2024-05-0709:39:242242242242240
2024-05-0709:00:002622622202221,904,200
2024-05-0616:11:5900000
2024-05-0615:46:022262262262260

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0023823820620814,139,600
2024-05-0709:00:002622622182205,220,500
2024-05-0609:00:002282322222245,361,900
2024-05-0309:00:001832341832269,282,900
2024-05-0209:00:0024024422422811,958,400
2024-04-3009:00:002462482362406,194,800
2024-04-2909:00:0025025023224011,740,000
2024-04-2609:00:0025826424224613,137,200
2024-04-2509:00:0027227225825810,138,800
2024-04-2409:00:0027628026826811,855,800
2024-04-2309:00:0028229027227219,404,000
2024-04-2209:00:00294316280282100,462,400
2024-04-1909:00:0029029828629411,242,700
2024-04-1809:00:0028230628229431,902,600
2024-04-1709:00:002782882782826,972,800
2024-04-1609:00:0026828626827810,871,500
2024-04-0509:00:002802902802863,852,400
2024-04-0409:00:002782882782845,933,500
2024-04-0309:00:002722962722846,913,500
2024-04-0209:00:0029029628228813,207,200
2024-04-0109:00:003003062922928,251,300
2024-03-2809:00:0030231430230213,286,300
2024-03-2709:00:0027830427830211,060,400
2024-03-2609:00:003083083083080
2024-03-2509:00:003083083083080
2024-03-2209:00:0032632630630824,630,400
2024-03-2109:00:0034836431631896,337,200
2024-03-2009:00:00362374340346131,386,000
2024-03-1909:00:00338392326356314,141,100
2024-03-1809:00:0030233630233445,986,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:002282322222245,361,900
2024-05-0309:00:001832341832269,282,900
2024-05-0209:00:0024024422422811,958,400
2024-04-3009:00:002462482362406,194,800
2024-04-2909:00:0025025023224011,740,000
2024-04-2609:00:0025826424224613,137,200
2024-04-2509:00:0027227225825810,138,800
2024-04-2409:00:0027628026826811,855,800
2024-04-2309:00:0028229027227219,404,000
2024-04-2209:00:00294316280282100,462,400
2024-04-1909:00:0029029828629411,242,700
2024-04-1809:00:0028230628229431,902,600
2024-04-1709:00:002782882782826,972,800
2024-04-1609:00:0026828626827810,871,500
2024-04-0509:00:002802902802863,852,400
2024-04-0409:00:002782882782845,933,500
2024-04-0309:00:002722962722846,913,500
2024-04-0209:00:0029029628228813,207,200
2024-04-0109:00:003003062922928,251,300
2024-03-2809:00:0030231430230213,286,300
2024-03-2709:00:0027830427830211,060,400
2024-03-2609:00:003083083083080
2024-03-2509:00:003083083083080
2024-03-2209:00:0032632630630824,630,400
2024-03-2109:00:0034836431631896,337,200
2024-03-2009:00:00362374340346131,386,000
2024-03-1909:00:00338392326356314,141,100
2024-03-1809:00:0030233630233445,986,900
2024-03-1509:00:0030632430432019,429,400
2024-03-1409:00:003083143063084,742,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002282322222245,361,900
2024-04-2800:00:0025025018322639,176,100
2024-04-2100:00:00294316242246154,998,200
2024-04-1400:00:0026830626829460,989,600
2024-04-0700:00:002862862862860
2024-03-3100:00:0030030627228638,157,900
2024-03-2400:00:0030831427830224,346,700
2024-03-1700:00:00302392302308612,481,600
2024-03-1000:00:0030232430032036,728,900
2024-03-0300:00:0030231228630261,650,700
2024-02-2500:00:00308326284302191,408,600
2024-02-1800:00:00336362300308159,907,300
2024-02-1100:00:00370530342348970,751,800
2024-02-0400:00:0039640036438899,519,000
2024-01-2800:00:00340416340394227,793,400
2024-01-2100:00:00376408342360152,093,900
2024-01-1400:00:00306396298372158,881,500
2024-01-0700:00:0028631228630648,886,400
2023-12-3100:00:00262332260296119,115,900
2023-12-2400:00:002602682422629,574,000
2023-12-1700:00:0026426624026012,926,000
2023-12-1000:00:0028028825826023,957,700
2023-12-0300:00:0026429026427427,208,900
2023-11-2600:00:0025428825228223,989,500
2023-11-1900:00:0027828826227426,898,500
2023-11-1200:00:0030631227427651,731,600
2023-11-0500:00:00288350282306237,389,900
2023-10-2900:00:00364368266286258,801,000
2023-10-2200:00:002744842583601,060,749,600
2023-10-1500:00:0026626824625418,392,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0024024422422811,958,400
2024-03-3100:00:00300316232240272,080,500
2024-02-2900:00:00308392278302757,488,300
2024-01-3100:00:003905302843061,483,569,400
2023-12-3100:00:00262416260410622,508,000
2023-11-3000:00:0025229024026281,788,100
2023-10-3100:00:00360368254270510,339,600
2023-09-3000:00:002684842463541,194,226,100
2023-08-3100:00:0027828026026885,932,700
2023-07-3100:00:0029630426828092,621,100
2023-06-3000:00:00270312262302108,269,700
2023-05-3100:00:0027228825827068,963,300
2023-04-3000:00:0029431426827275,906,900
2023-03-3100:00:003103103023063,770,300
2023-02-2800:00:003463463383384,606,900
2023-01-3100:00:003523543463525,147,100
2022-12-3100:00:00414414344358166,062,800
2022-11-3000:00:00370410310410174,599,200
2022-10-3100:00:00380386360366119,102,000
2022-09-3000:00:00398406360380141,601,100
2022-08-3100:00:00426432382398168,062,200
2022-07-3100:00:00382444374422323,098,200
2022-06-3000:00:00390400370382227,018,100
2022-05-3100:00:00412422370390355,359,900
2022-04-3000:00:00428428348412236,770,400
2022-03-3100:00:00448462412428237,011,400
2022-02-2800:00:00458472430448235,304,700
2022-01-3100:00:00450478430458320,336,500
2021-12-3100:00:00484492420450334,510,200
2021-11-3000:00:00450540440484549,594,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0024024422422811,958,400
2024-03-3100:00:00300316232240265,885,700
2024-02-2900:00:00308392278302757,488,300
2024-01-3100:00:003905302322402,513,138,200
2023-12-3100:00:002625302603022,863,565,700
2023-11-3000:00:002525302403062,187,865,500
2023-10-3100:00:003604162404101,214,635,700
2023-09-3000:00:002684842402621,786,353,800
2023-08-3100:00:002784842462701,790,498,400
2023-07-3100:00:002964842463541,372,779,900
2023-06-3000:00:00270312260268286,823,500
2023-05-3100:00:00272312258280269,854,100
2023-04-3000:00:00294314258302253,139,900
2023-03-3100:00:00306314258270149,056,400
2023-02-2800:00:00346346268272145,495,400
2023-01-3100:00:00352358302306184,317,300
2022-10-3100:00:00380414310358459,764,000
2022-07-3100:00:00382444360380632,761,500
2022-04-3000:00:00428428348382819,148,400
2022-01-3100:00:00450478412428792,652,600
2021-10-3100:00:004785804204501,478,003,400
2021-07-3100:00:005356254104781,741,651,900
2021-04-3000:00:004085553445352,503,782,300
2021-01-3100:00:00270430258408830,037,300



Dividends Amount

DateTimeAmount
2021-09-0809:00:003

Dividends Yields

YearDistributionTotal AmountYields
2021130.74 %

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