for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BTEL Bakrie Telecom Tbk
DOOHPT Era Media Sejahtera Tbk
BIPPPT Bhuwanatala Indah Permai Tbk
BAPAPT Bekasi Asri Pemula Tbk
ASBIPT Asuransi Bintang 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


PNGO - PT PINAGO UTAMA Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT PINAGO UTAMA Tbk engages in the oil palm and rubber plantation business in Indonesia. It is also involved in organic fertilizer business. The company was founded in 1979 and is based in Jakarta Utara, Indonesia.
Stock CodeCompany Name
TAPGPT Triputra Agro Persada Tbk
MAGPPT Multi Agro Gemilang Plantation Tbk
SSMSPT Sawit Sumbermas Sarana Tbk.
BWPTPT Eagle High Plantations Tbk
JARRPT Jhonlin Agro Raya Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
PNGOPT PINAGO UTAMA Tbk (PNGO.JK)2024-02-1940,001Market Cap11,101,562,500,000000000
PNGOPT PINAGO UTAMA Tbk (PNGO.JK)2024-02-1940,002Enterprise Value21,101,562,500,000000000

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
PNGOPT PINAGO UTAMA Tbk2024-04-15At close: 04:10PM WIB1,4501,4751,5701,6451,435.00 - 1,650.001,4351,6501,230.00 - 1,800.001,2301,80049,5009,1581,285,000,000,00007223N/A130.00 (7.90%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-04-12At close: 04:10PM WIB1,4501,4751,5701,6451,435.00 - 1,650.001,4351,6501,230.00 - 1,800.001,2301,80049,5009,0371,332,000,000,00007223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-04-11At close: 04:10PM WIB1,4501,4751,5701,6451,435.00 - 1,650.001,4351,6501,230.00 - 1,800.001,2301,80049,5009,0071,332,000,000,00007223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-04-10At close: 04:10PM WIB1,4501,4751,5701,6451,435.00 - 1,650.001,4351,6501,230.00 - 1,800.001,2301,80049,5008,9031,332,000,000,00007223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-04-05At close: 04:10PM WIB1,4501,4751,5701,5851,435.00 - 1,650.001,4351,6501,230.00 - 1,800.001,2301,80049,5008,6171,332,000,000,00007223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-04-04At close: 11:04AM WIB1,4451,4451,4451,4751,445.00 - 1,470.001,4451,4701,230.00 - 1,800.001,2301,8006008,7341,174,000,000,00007223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-04-03At close: 03:48PM WIB1,4451,4451,4451,4601,445.00 - 1,470.001,4451,4701,230.00 - 1,800.001,2301,8005,9008,7601,170,000,000,00006223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-04-02At close: 03:47PM WIB1,4501,4501,4151,4451,320.00 - 1,495.001,3201,4951,230.00 - 1,800.001,2301,80010,9008,6341,170,000,000,00006223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-04-01At close: 04:00PM WIB1,5001,5351,4601,4501,450.00 - 1,535.001,4501,5351,230.00 - 1,800.001,2301,80016,1008,4861,174,000,000,00007223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-29At close: 02:49PM WIB1,5551,5551,4801,5001,475.00 - 1,555.001,4751,5551,230.00 - 1,800.001,2301,8008,0008,4861,215,000,000,00007223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-28At close: 02:49PM WIB1,5551,5551,4801,5001,475.00 - 1,555.001,4751,5551,230.00 - 1,800.001,2301,8008,0008,5601,172,000,000,00007223N/A130.00 (8.36%)1308Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-27At close: 01:30PM WIB1,5101,510001,475.00 - 1,590.001,4751,5901,230.00 - 1,800.001,2301,8008,5008,0561,215,000,000,00007223N/A130.00 (8.97%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-26At close: 04:12PM WIB1,4751,465001,465.00 - 1,525.001,4651,5251,230.00 - 1,800.001,2301,8008,5008,0981,180,000,000,00007223N/A130.00 (8.97%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-25At close: 02:48PM WIB1,4501,465001,460.00 - 1,475.001,4601,4751,230.00 - 1,800.001,2301,80013,4008,2401,152,000,000,00007223N/A130.00 (8.97%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-22At close: 02:32PM WIB1,4601,4651,4501,4601,450.00 - 1,470.001,4501,4701,230.00 - 1,800.001,2301,8008,0008,2441,133,000,000,00007223N/A130.00 (8.90%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-21At close: 04:09PM WIB1,4100000.0000 - 0.000000008,107000223N/A130.00 (8.90%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-14As of 09:53AM WIB. Market open.1,4001,4151,4001,4151,400.00 - 1,430.001,4001,4301,230.00 - 1,800.001,2301,80021,3007,9761,105,000,000,00006223N/A130.00 (9.29%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-13At close: 02:59PM WIB1,4601,2851,3901,3951,265.00 - 1,405.001,2651,4051,230.00 - 1,800.001,2301,800100,2006,2191,094,000,000,00006223N/A130.00 (8.90%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-11At close: 03:17PM WIB1,4501,4501,45001,450.00 - 1,460.001,4501,4601,230.00 - 1,800.001,2301,80013,9006,0671,141,000,000,00007223N/A130.00 (8.90%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-08At close: 03:17PM WIB1,4501,4501,45001,450.00 - 1,460.001,4501,4601,230.00 - 1,800.001,2301,80013,9006,1911,141,000,000,00007223N/A130.00 (8.97%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-05At close: 03:49PM WIB1,4301,4301,4301,4501,425.00 - 1,450.001,4251,4501,230.00 - 1,800.001,2301,8003,3006,7941,117,000,000,00006223N/A130.00 (9.09%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-04At close: 04:00PM WIB1,4301,4301,4301,4401,430.00 - 1,500.001,4301,5001,230.00 - 1,800.001,2301,8006,9006,7291,117,000,000,00006223N/A130.00 (9.09%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-03-01At close: 03:36PM WIB1,4301,4451,4251,4401,420.00 - 1,465.001,4201,4651,230.00 - 1,800.001,2301,8007,4006,6361,117,000,000,00006223N/A130.00 (9.09%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-02-28At close: 04:00PM WIB1,4451,4451,4351,4451,435.00 - 1,445.001,4351,4451,230.00 - 1,800.001,2301,8006006,7051,121,000,000,00006223N/A130.00 (9.00%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-02-27At close: 02:19PM WIB1,4301,4351,4351,4501,435.00 - 1,445.001,4351,4451,230.00 - 1,800.001,2301,8001,4007,0471,129,000,000,00006223N/A130.00 (9.09%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-02-26At close: 03:37PM WIB1,4201,4351,4301,4351,420.00 - 1,435.001,4201,4351,230.00 - 1,800.001,2301,8001,4007,1081,117,000,000,00006223N/A130.00 (9.15%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk2024-02-23At close: 03:45PM WIB1,4401,4351,4201,4251,420.00 - 1,445.001,4201,4451,230.00 - 1,800.001,2301,8002,3007,1591,109,000,000,00006223N/A130.00 (9.03%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk (PNGO.JK)2024-02-22At close: 03:20PM WIB1,4401,4401,4301,4401,430.00 - 1,440.001,4301,4401,230.00 - 1,800.001,2301,8004,2007,2441,125,000,000,00006223N/A130.00 (9.03%)1309Nov 07, 20230
PNGOPT PINAGO UTAMA Tbk (PNGO.JK)2024-02-21At close: 04:00PM WIB1,4351,4351,4351,4401,425.00 - 1,465.001,4251,4651,230.00 - 1,800.001,2301,8004,0007,2711,125,000,000,00006223N/A130.00 (9.06%)1309Nov 07, 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)
PNGOPT PINAGO UTAMA Tbk2024-04-151,290,000,000,0001,290,000,000,00000000000001,8001,2301,4601,412917781,250,0000180,410,0007700000013080000N/ANov 07, 2023N/AN/ADec 31, 2023Dec 31, 202391412252,040,000,000,0002,60800359,280,000,000191,350,000,000223-2828,710,000,00037542,450,000,0006811,016363,820,000,000170,810,000,000
PNGOPT PINAGO UTAMA Tbk2024-04-121,290,000,000,0001,290,000,000,00000000000001,8001,2301,4411,405913781,250,0000180,410,000770000001308130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-04-111,290,000,000,0001,290,000,000,00000000000001,8001,2301,4411,405913781,250,0000180,410,000770000001308130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-04-101,290,000,000,0001,290,000,000,00000000000001,8001,2301,4411,405913781,250,0000180,410,000770000001308130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-04-051,130,000,000,0001,130,000,000,00000000000001,80001,4331,402910781,250,0000180,410,000770000001308130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-04-041,130,000,000,0001,130,000,000,00000000000001,80001,4321,40299781,250,0000180,410,000770000001308130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-04-031,130,000,000,0001,130,000,000,00000000000001,80001,4311,40198781,250,0000180,410,000770000001308130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-04-021,130,000,000,0001,130,000,000,00000000000001,80001,4301,40088781,250,0000180,410,000770000001308130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-04-011,170,000,000,0001,170,000,000,00000000000001,80001,4301,40088781,250,0000180,410,000770000001308130800N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-291,170,000,000,0001,170,000,000,00000000000001,8001,2301,4291,399910781,250,0000180,410,000770000001308130800N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-281,210,000,000,0001,210,000,000,00000000000001,80001,4241,398817781,250,0000180,410,000770000001308130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-271,130,000,000,0001,130,000,000,00000000000001,80001,4231,397818781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-261,130,000,000,0001,130,000,000,0000000000012321,80001,4221,396818781,250,000784,010,000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-251,130,000,000,0001,130,000,000,0000000000012321,8001,2301,4221,396818781,250,000784,010,000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-221,140,000,000,0001,140,000,000,00000000000001,80001,4201,395817781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-211,100,000,000,0001,100,000,000,00000000000001,8001,2301,4201,395817781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-141,090,000,000,0001,090,000,000,00000000000001,80001,4191,39364781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-131,140,000,000,0001,140,000,000,00000000000001,80001,4191,39364781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-111,140,000,000,0001,140,000,000,00000000000001,8001,2301,4191,39364781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-081,130,000,000,0001,130,000,000,00000000000001,8001,2301,4171,39363781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-051,120,000,000,0001,120,000,000,00000000000001,80001,4131,39173781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-041,120,000,000,0001,120,000,000,00000000000001,80001,4131,39173781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-03-011,120,000,000,0001,120,000,000,00000000000001,8001,2301,4121,39172781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-02-281,130,000,000,0001,130,000,000,00000000000001,8001,2301,4111,39074781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-02-271,120,000,000,0001,120,000,000,00000000000001,80001,4091,38975781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk2024-02-261,110,000,000,0001,110,000,000,00000000000001,80001,4091,38975781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk (PNGO.JK)2024-02-231,120,000,000,0001,120,000,000,00000000000001,80001,4071,38875781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk (PNGO.JK)2024-02-221,120,000,000,0001,120,000,000,00000000000001,8001,2301,4071,38875781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000
PNGOPT PINAGO UTAMA Tbk (PNGO.JK)2024-02-211,120,000,000,0001,120,000,000,00000000000001,8001,2301,4061,38875781,250,0000180,410,000770000001309130900N/ANov 07, 2023N/AN/ADec 31, 2022Sep 30, 2023102013272,040,000,000,0002,607320376,920,000,000206,010,000,0002232138,270,000,00011502,700,000,0006221,033410,870,000,000269,830,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:001,4301,4301,4301,4301,500
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:001,4301,4301,4301,4301,500
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:001,4301,4301,4301,430200
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
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:001,4301,4301,4301,430200
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:56:041,4501,4501,4501,4500
2024-03-0514:55:001,4501,4501,4501,450100
2024-03-0514:50:001,4451,4451,4451,445100
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
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
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:001,4301,4301,4301,430200
2024-03-0514:56:041,4501,4501,4501,4500
2024-03-0514:45:001,4451,4501,4451,450200
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:36:211,4301,4301,4301,4300
2024-03-0511:30:001,4301,4301,4301,430400
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:20:051,4251,4251,4251,4250
2024-03-0510:15:001,4251,4251,4251,425100
2024-03-0510:00:0000000
2024-03-0509:45:001,4401,4401,4401,440600
2024-03-0509:30:0000000
2024-03-0509:26:101,4251,4251,4251,4250

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:001,4301,4301,4301,430200
2024-03-0514:56:041,4501,4501,4501,4500
2024-03-0514:30:001,4451,4501,4451,450200
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:36:211,4301,4301,4301,4300
2024-03-0511:30:001,4301,4301,4301,430400
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:20:051,4251,4251,4251,4250
2024-03-0510:00:001,4251,4251,4251,425100
2024-03-0509:30:001,4401,4401,4401,440600
2024-03-0509:26:101,4251,4251,4251,4250
2024-03-0509:00:001,4301,4301,4251,425100
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:10:571,4351,4351,4351,4350
2024-03-0414:00:001,4351,4351,4351,4352,900
2024-03-0413:42:081,5001,5001,5001,5000
2024-03-0413:30:001,4401,5001,4401,5001,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:43:091,4301,4301,4301,4300
2024-03-0411:30:001,4301,4301,4301,4301,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:001,4301,4301,4301,430200
2024-03-0514:56:041,4501,4501,4501,4500
2024-03-0514:00:001,4451,4501,4451,450200
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:36:211,4301,4301,4301,4300
2024-03-0511:00:001,4301,4301,4301,430400
2024-03-0510:20:051,4251,4251,4251,4250
2024-03-0510:00:001,4251,4251,4251,425100
2024-03-0509:26:101,4251,4251,4251,4250
2024-03-0509:00:001,4301,4401,4251,4400
2024-03-0415:00:0000000
2024-03-0414:10:571,4351,4351,4351,4350
2024-03-0414:00:001,4351,4351,4351,4352,900
2024-03-0413:42:081,5001,5001,5001,5000
2024-03-0413:00:001,4401,5001,4401,5001,800
2024-03-0412:00:0000000
2024-03-0411:43:091,4301,4301,4301,4300
2024-03-0411:00:001,4301,4301,4301,4301,500
2024-03-0410:00:0000000
2024-03-0409:34:111,4401,4401,4401,4400
2024-03-0409:00:001,4301,4401,4301,4400
2024-03-0115:00:001,4651,4651,4301,4300
2024-03-0114:56:221,4201,4201,4201,4200
2024-03-0114:00:001,4501,4601,4201,4205,400
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:05:071,4501,4501,4501,4500
2024-03-0110:00:001,4451,4501,4451,4502,200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:14:171,4101,4101,4101,4100
2024-05-0815:00:001,4101,4101,4101,410100
2024-05-0813:34:161,4101,4101,4101,4100
2024-05-0813:30:021,4101,4101,4101,4100
2024-05-0813:30:001,4101,4101,4101,4101,200
2024-05-0812:00:0000000
2024-05-0811:30:091,4101,4101,4101,4100
2024-05-0810:30:001,4101,4101,4101,410100
2024-05-0810:04:121,4201,4201,4201,4200
2024-05-0809:38:511,4251,4251,4251,4250
2024-05-0809:00:001,4101,4251,4101,420200
2024-05-0715:00:0000000
2024-05-0714:19:4800000
2024-05-0713:30:021,4101,4101,4101,4100
2024-05-0713:30:001,4101,4101,4101,4103,800
2024-05-0712:00:0000000
2024-05-0711:59:461,4451,4451,4451,4450
2024-05-0710:30:001,4401,4451,4101,445500
2024-05-0710:29:361,4751,4751,4751,4750
2024-05-0710:06:451,4501,4501,4501,4500
2024-05-0709:00:001,4501,4751,4501,475900
2024-05-0616:00:021,4001,4001,4001,4000
2024-05-0615:07:391,4101,4101,4101,4100
2024-05-0615:00:001,4101,4151,4001,4001,400
2024-05-0614:49:111,4201,4201,4201,4200
2024-05-0613:37:181,4301,4301,4301,4300
2024-05-0613:30:001,4301,4301,4201,4201,300
2024-05-0612:00:0000000
2024-05-0610:56:221,4301,4301,4301,4300
2024-05-0610:30:001,4301,4301,4301,430100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,4101,4251,4101,4101,800
2024-05-0709:00:001,4501,4751,4101,4105,400
2024-05-0609:00:001,4101,4301,4001,4003,100
2024-05-0309:00:001,4401,4701,4301,4302,100
2024-05-0209:00:001,4151,4401,4051,42517,400
2024-04-3009:00:001,4301,4301,4151,4255,600
2024-04-2909:00:001,3901,4301,3901,42583,800
2024-04-2609:00:001,3901,4251,3901,41041,200
2024-04-2509:00:001,6801,9001,3901,390208,200
2024-04-2409:00:001,7551,9001,5551,680156,800
2024-04-2309:00:001,6451,9501,5501,770141,000
2024-04-2209:00:001,6001,9551,5201,68546,100
2024-04-1909:00:001,5751,6001,5551,6005,600
2024-04-1809:00:001,6601,6601,4851,6053,600
2024-04-1709:00:001,6351,7501,5601,60018,900
2024-04-1609:00:001,6351,6351,4801,56012,600
2024-04-0509:00:001,4751,6501,4351,64549,500
2024-04-0409:00:001,4451,4701,4451,450600
2024-04-0309:00:001,4451,4701,4451,4455,900
2024-04-0209:00:001,4501,4951,3201,44510,900
2024-04-0109:00:001,5351,5351,4501,45016,100
2024-03-2809:00:001,5551,5551,4751,5008,000
2024-03-2709:00:001,5101,5901,4751,5558,500
2024-03-2609:00:001,5251,5251,4651,5108,500
2024-03-2509:00:001,4751,4751,4601,47513,400
2024-03-2209:00:001,4651,4701,4501,4508,000
2024-03-2109:00:001,4151,4601,4151,46012,300
2024-03-2009:00:001,3951,4101,3901,4105,100
2024-03-1909:00:001,3951,4001,3851,4002,200
2024-03-1809:00:001,4001,4051,3951,4051,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,4501,4751,4101,4105,400
2024-05-0609:00:001,4101,4301,4001,4003,100
2024-05-0209:00:001,4151,4401,4051,42517,400
2024-04-3009:00:001,4301,4301,4151,4255,600
2024-04-2909:00:001,3901,4301,3901,42583,800
2024-04-2609:00:001,3901,4251,3901,41041,200
2024-04-2509:00:001,6801,9001,3901,390208,200
2024-04-2409:00:001,7551,9001,5551,680156,800
2024-04-2309:00:001,6451,9501,5501,770141,000
2024-04-2209:00:001,6001,9551,5201,68546,100
2024-04-1909:00:001,5751,6001,5551,6005,600
2024-04-1809:00:001,6601,6601,4851,6053,600
2024-04-1709:00:001,6351,7501,5601,60018,900
2024-04-1609:00:001,6351,6351,4801,56012,600
2024-04-0509:00:001,4751,6501,4351,64549,500
2024-04-0409:00:001,4451,4701,4451,450600
2024-04-0309:00:001,4451,4701,4451,4455,900
2024-04-0209:00:001,4501,4951,3201,44510,900
2024-04-0109:00:001,5351,5351,4501,45016,100
2024-03-2809:00:001,5551,5551,4751,5008,000
2024-03-2709:00:001,5101,5901,4751,5558,500
2024-03-2609:00:001,5251,5251,4651,5108,500
2024-03-2509:00:001,4751,4751,4601,47513,400
2024-03-2209:00:001,4651,4701,4501,4508,000
2024-03-2109:00:001,4151,4601,4151,46012,300
2024-03-2009:00:001,3951,4101,3901,4105,100
2024-03-1909:00:001,3951,4001,3851,4002,200
2024-03-1809:00:001,4001,4051,3951,4051,300
2024-03-1509:00:001,4151,4201,3951,40516,700
2024-03-1409:00:001,4151,4301,4001,41521,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,4101,4301,4001,4003,100
2024-04-2800:00:001,3901,4701,3901,430108,900
2024-04-2100:00:001,6001,9551,3901,410593,300
2024-04-1400:00:001,6351,7501,4801,60040,700
2024-04-0700:00:001,6451,6451,6451,6450
2024-03-3100:00:001,5351,6501,3201,64583,000
2024-03-2400:00:001,4751,5901,4601,50038,400
2024-03-1700:00:001,4001,4701,3851,45028,900
2024-03-1000:00:001,2851,4301,2651,405138,300
2024-03-0300:00:001,4301,5001,4251,46027,000
2024-02-2500:00:001,4351,4651,4201,43011,800
2024-02-1800:00:001,4051,4651,4051,42014,600
2024-02-1100:00:001,4351,4501,4051,43531,600
2024-02-0400:00:001,4201,4201,4101,4156,400
2024-01-2800:00:001,4201,4801,4001,42031,800
2024-01-2100:00:001,3951,4801,3901,43531,400
2024-01-1400:00:001,3901,4101,3901,39544,800
2024-01-0700:00:001,4101,4101,3851,41061,300
2023-12-3100:00:001,4001,4751,3901,40525,900
2023-12-2400:00:001,3851,4001,3801,40015,900
2023-12-1700:00:001,3951,3951,3701,38536,600
2023-12-1000:00:001,3901,4001,3651,40033,900
2023-12-0300:00:001,3951,4151,3801,40046,300
2023-11-2600:00:001,3901,4101,3651,39538,900
2023-11-1900:00:001,4001,4351,3651,39032,400
2023-11-1200:00:001,3751,4701,3501,39533,700
2023-11-0500:00:001,5501,8001,3551,385984,900
2023-10-2900:00:001,4551,5701,4501,550417,800
2023-10-2200:00:001,3551,5901,3501,415204,200
2023-10-1500:00:001,3801,4101,3451,40017,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,4151,4401,4051,42517,400
2024-03-3100:00:001,5351,9551,3201,425806,400
2024-02-2900:00:001,4451,5901,2651,500240,000
2024-01-3100:00:001,4151,4651,4051,43062,500
2023-12-3100:00:001,4001,4801,3851,460189,700
2023-11-3000:00:001,4001,4151,3651,400135,000
2023-10-3100:00:001,5301,8001,3501,4001,350,700
2023-09-3000:00:001,3601,5901,3451,520533,800
2023-08-3100:00:001,3701,4501,3551,410316,400
2023-07-3100:00:001,3151,4951,2951,3701,029,400
2023-06-3000:00:001,3501,5001,2351,3403,180,000
2023-05-3100:00:001,3701,3701,2301,340737,200
2023-04-3000:00:001,3201,4251,3151,370102,400
2023-03-3100:00:001,3101,3101,3101,310700
2023-02-2800:00:001,3101,3301,3101,3205,100
2023-01-3100:00:001,3051,3051,3001,300900
2022-12-3100:00:001,4001,4001,2101,295271,300
2022-11-3000:00:001,2351,4001,2101,400901,600
2022-10-3100:00:001,2751,4001,2201,270850,500
2022-09-3000:00:001,2501,3051,2051,2751,067,100
2022-08-3100:00:001,3001,3251,2201,270610,600
2022-07-3100:00:001,3051,3251,2301,295788,200
2022-06-3000:00:001,3351,3701,2151,30590,800
2022-05-3100:00:001,4351,4501,2801,335833,200
2022-04-3000:00:001,4751,5751,3851,435955,900
2022-03-3100:00:001,4951,6351,4551,475576,000
2022-02-2800:00:001,4901,6751,4401,4851,017,200
2022-01-3100:00:001,4201,5101,3901,485113,800
2021-12-3100:00:001,5551,6301,3551,420624,000
2021-11-3000:00:001,4801,6851,3501,555297,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,4151,4401,4051,42517,400
2024-03-3100:00:001,5351,9551,3201,425800,800
2024-02-2900:00:001,4451,5901,2651,500240,000
2024-01-3100:00:001,4151,9551,2651,4251,108,900
2023-12-3100:00:001,4001,5901,2651,500492,200
2023-11-3000:00:001,4001,4801,3651,430387,200
2023-10-3100:00:001,5301,8001,3501,4601,675,400
2023-09-3000:00:001,3601,8001,3451,4002,019,500
2023-08-3100:00:001,3701,8001,3451,4002,200,900
2023-07-3100:00:001,3151,5901,2951,5201,879,600
2023-06-3000:00:001,3501,5001,2351,4104,525,800
2023-05-3100:00:001,3701,5001,2301,3704,946,600
2023-04-3000:00:001,3201,5001,2301,3404,019,600
2023-03-3100:00:001,3101,4251,2301,340843,400
2023-02-2800:00:001,3101,4251,2501,370128,600
2023-01-3100:00:001,3051,3501,2501,31062,300
2022-10-3100:00:001,2751,4001,2101,2952,023,400
2022-07-3100:00:001,3051,3251,2051,2752,465,900
2022-04-3000:00:001,4751,5751,2151,3051,879,900
2022-01-3100:00:001,4201,6751,3901,4751,707,000
2021-10-3100:00:001,7202,1301,2851,4202,449,900
2021-07-3100:00:001,4451,8601,2501,725358,200
2021-04-3000:00:001,4351,6351,2951,455221,700
2021-01-3100:00:001,1101,5009651,4351,014,500



Dividends Amount

DateTimeAmount
2023-11-0709:00:0070
2023-06-0609:00:0060
2021-11-1209:00:0050
2021-06-0909:00:0052

Dividends Yields

YearDistributionTotal AmountYields
202321309.06 %
202121027.11 %

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