for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BPTRPT Batavia Prosperindo Trans Tbk
ARMY PT Armidian Karyatama Tbk
MSTIPT Mastersystem Infotama Tbk.
NCKLPT Trimegah Bangun Persada Tbk
PMJSPT Putra Mandiri Jembar 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


PPGL - PT Prima Globalindo Logistik Tbk

Sector : Industrials      Industry : Integrated Freight & Logistics

PT Prima Globalindo Logistik Tbk provides freight forwarding, logistics, and land transportation services for export and import in Indonesia. It offers international sea and air freight, trucking and custom brokerage, and reefer cargo services. The company was founded in 2015 and is based in Jakarta Timur, Indonesia.
Stock CodeCompany Name
DEALPT Dewata Freightinternational Tbk
IPCCPT Indonesia Kendaraan Terminal Tbk
KJENPT Krida Jaringan Nusantara Tbk
LAJUPT Jasa Berdikari Logistics Tbk
LOPIPT Logisticsplus International 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
PPGLPT Prima Globalindo Logistik Tbk (PPGL.JK)2024-02-1940,001Market Cap170,948,377,840000000
PPGLPT Prima Globalindo Logistik Tbk (PPGL.JK)2024-02-1940,002Enterprise Value270,948,377,840000000

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
PPGLPT Prima Globalindo Logistik Tbk2024-04-15At close: 04:00PM WIB9292939590.00 - 96.00909685.00 - 135.0085135343,700274,22071,720,000,000-1424N/A10.00 (10.75%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-04-12At close: 04:00PM WIB9292939590.00 - 96.00909685.00 - 135.0085135343,700271,33173,368,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-04-11At close: 04:00PM WIB9292939590.00 - 96.00909685.00 - 135.0085135343,700270,32073,368,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-04-10At close: 04:00PM WIB9292939590.00 - 96.00909685.00 - 135.0085135343,700267,52673,368,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-04-05At close: 04:00PM WIB9292938390.00 - 96.00909685.00 - 135.0085135343,700256,92273,368,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-04-04At close: 04:07PM WIB8989919287.00 - 95.00879585.00 - 135.0085135888,200242,66072,579,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-04-03At close: 04:00PM WIB8888918987.00 - 89.00878985.00 - 135.008513525,900242,95670,213,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-04-02At close: 03:47PM WIB8788888987.00 - 93.00879385.00 - 135.0085135848,900238,51269,424,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-04-01At close: 03:48PM WIB8788879085.00 - 92.00859285.00 - 135.0085135449,800234,37268,635,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-29At close: 04:04PM WIB8988878785.00 - 89.00858985.00 - 135.0085135751,100234,37268,635,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-28At close: 04:04PM WIB8988878785.00 - 89.00858985.00 - 135.0085135751,100222,14867,092,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-27At close: 04:00PM WIB89890088.00 - 90.00889085.00 - 135.0085135116,300206,03268,635,000,000-1424N/A10.00 (10.64%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-26At close: 04:00PM WIB88880087.00 - 95.00879585.00 - 135.0085135439,600207,02768,635,000,000-1424N/A10.00 (10.64%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-25At close: 04:00PM WIB92920087.00 - 92.00879285.00 - 135.0085135466,600210,65967,864,000,000-1424N/A10.00 (10.64%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-22At close: 04:00PM WIB9191889487.00 - 94.00879485.00 - 135.0085135171,200211,36970,948,000,000-1424N/A10.00 (10.99%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-21At close: 04:08PM WIB870000.0000 - 0.00000000200,4750-1024N/A10.00 (10.99%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-14As of 11:52AM WIB. Market open.8989899087.00 - 90.00879086.00 - 135.008613520,100221,40768,635,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-13At close: 04:00PM WIB8888888987.00 - 93.00879386.00 - 135.0086135381,900223,70068,635,000,000-1424N/A10.00 (11.36%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-11At close: 04:13PM WIB8989878886.00 - 89.00868986.00 - 135.0086135204,300219,54167,864,000,000-140N/A10.00 (11.36%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-08At close: 04:13PM WIB8989878886.00 - 89.00868986.00 - 135.0086135204,300225,95867,864,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-05At close: 03:47PM WIB8989899088.00 - 93.00889386.00 - 135.0086135268,500226,00069,406,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-04At close: 03:40PM WIB8990899086.00 - 97.00869786.00 - 135.0086135493,300220,35568,635,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-03-01At close: 04:00PM WIB8990899188.00 - 97.00889788.00 - 136.0088136432,600215,83468,635,000,000-1424N/A10.00 (11.24%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-02-28At close: 04:00PM WIB9494939493.00 - 94.00939492.00 - 136.009213658,300210,20872,491,000,000-1424N/A10.00 (10.64%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-02-27At close: 04:08PM WIB9494939493.00 - 95.00939592.00 - 136.009213639,100212,12872,491,000,000-1424N/A10.00 (10.64%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-02-26At close: 04:07PM WIB9594939492.00 - 95.00929592.00 - 136.0092136173,700211,09172,491,000,000-1424N/A10.00 (10.53%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk2024-02-23At close: 04:12PM WIB9595949593.00 - 95.00939593.00 - 138.0093138167,500210,26173,262,000,000-1424N/A10.00 (10.53%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk (PPGL.JK)2024-02-22At close: 04:09PM WIB9595949594.00 - 96.00949694.00 - 138.0094138201,200210,92573,262,000,000-1424N/A10.00 (10.53%)1011Nov 16, 20230
PPGLPT Prima Globalindo Logistik Tbk (PPGL.JK)2024-02-21At close: 04:06PM WIB9696959695.00 - 97.00959795.00 - 138.0095138135,700209,61373,262,000,000-1424N/A10.00 (10.42%)1010Nov 16, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
PPGLPT Prima Globalindo Logistik Tbk2024-04-1571,720,000,00071,720,000,0000000000-1001358593102271511771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-04-1271,720,000,00071,720,000,0000000000-1001358593103270481771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-04-1171,720,000,00071,720,000,0000000000-1001358593103268481771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-04-1071,720,000,00071,720,000,0000000000-1001358593103268481771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-04-0568,630,000,00068,630,000,0000000000-100135094103243403771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-04-0467,860,000,00067,860,000,0000000000-100135094103243482771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-04-0367,860,000,00067,860,000,0000000000-100135095103239439771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-04-0267,090,000,00067,090,000,0000000000-100135095104234396771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-04-0167,090,000,00067,090,000,0000000000-100135095104234396771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-2967,090,000,00067,090,000,0000000000-1001358595104222330771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-2868,630,000,00068,630,000,0000000000-100135096104206266771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-2772,490,000,00072,490,000,0000000000-100135096104207286771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-2672,490,000,00072,490,000,0000000000-100135096104211297771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-2572,490,000,00072,490,000,0000000000-1001358596104211297771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-2270,180,000,00070,180,000,0000000000-100135096105200257771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-2167,090,000,00067,090,000,0000000000-1001358596105200257771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-1468,630,000,00068,630,000,0000000000-100135098106224294771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-1367,860,000,00067,860,000,0000000000-100135098106222294771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-1167,860,000,00067,860,000,0000000000-1001358698106226294771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-0868,630,000,00068,630,000,0000000000-1001358698106226290771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-0568,630,000,00068,630,000,0000000000-100135099107220237771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-0468,630,000,00068,630,000,0000000000-100135099107220237771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-03-0168,630,000,00068,630,000,0000000000-100136099107203110771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-02-2872,490,000,00072,490,000,0000000000-10013692100108210146771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-02-2772,490,000,00072,490,000,0000000000-1001360100108211169771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk2024-02-2673,260,000,00073,260,000,0000000000-1001360100108211169771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk (PPGL.JK)2024-02-2373,260,000,00073,260,000,0000000000-1001380100108211161771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk (PPGL.JK)2024-02-2273,260,000,00073,260,000,0000000000-10013895100108211161771,180,0000160,780,0007100000010112200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000
PPGLPT Prima Globalindo Logistik Tbk (PPGL.JK)2024-02-2174,030,000,00074,030,000,0000000000-10013895100108210157771,180,0000160,780,0007100000010102200N/ANov 16, 2023N/AN/ADec 31, 2022Jun 30, 202358713241,710,000,000317-23028,860,000,00012,910,000,00024-264,640,000,000622,200,000,000162928,280,000,000-16,260,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:009090909013,300
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:009090909013,300
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
2024-03-0515:22:00898989891,500
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
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
2024-03-0515:20:00898989891,500
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
2024-03-0514:50:0000000
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
2024-03-0514:10:49898989890
2024-03-0514:10:00888988898,500
2024-03-0514:08:53898989890
2024-03-0514:05:00898989892,800
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0088888888100
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
2024-03-0515:15:00898989891,500
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:10:49898989890
2024-03-0514:08:53898989890
2024-03-0514:00:008989888911,300
2024-03-0513:45:0088888888100
2024-03-0513:30:0089898989400
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
2024-03-0511:58:39898989890
2024-03-0511:45:008989898910,700
2024-03-0511:30:00898989899,100
2024-03-0511:25:57909090900
2024-03-0511:15:00909090902,000
2024-03-0511:00:0089908890100
2024-03-0510:45:0089898889153,700
2024-03-0510:34:51909090900
2024-03-0510:30:009090898950,600
2024-03-0510:15:0091918989700
2024-03-0510:00:0091919191100
2024-03-0509:45:00919189892,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:00898989891,500
2024-03-0514:30:0000000
2024-03-0514:10:49898989890
2024-03-0514:08:53898989890
2024-03-0514:00:008989888911,300
2024-03-0513:30:0089898888500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:39898989890
2024-03-0511:30:008989898919,800
2024-03-0511:25:57909090900
2024-03-0511:00:00899088902,100
2024-03-0510:34:51909090900
2024-03-0510:30:0090908889204,300
2024-03-0510:00:0091918989800
2024-03-0509:41:21919191910
2024-03-0509:30:00909189899,800
2024-03-0509:00:45939393930
2024-03-0509:00:00899389922,600
2024-03-0415:40:12898989890
2024-03-0415:30:008989898920,000
2024-03-0415:00:0090978689429,800
2024-03-0414:30:0090909090300
2024-03-0414:21:14909090900
2024-03-0414:00:00909089903,300
2024-03-0413:59:49909090900
2024-03-0413:30:00899089901,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:00898989891,500
2024-03-0514:10:49898989890
2024-03-0514:08:53898989890
2024-03-0514:00:008989888911,300
2024-03-0513:00:0089898888500
2024-03-0512:00:0000000
2024-03-0511:58:39898989890
2024-03-0511:25:57909090900
2024-03-0511:00:008990888921,600
2024-03-0510:34:51909090900
2024-03-0510:00:0091918889205,100
2024-03-0509:41:21919191910
2024-03-0509:00:45939393930
2024-03-0509:00:00899389890
2024-03-0415:40:12898989890
2024-03-0415:00:0090978689440,400
2024-03-0414:21:14909090900
2024-03-0414:00:00909089903,600
2024-03-0413:59:49909090900
2024-03-0413:00:00899089901,300
2024-03-0412:00:0000000
2024-03-0411:07:44919191910
2024-03-0411:00:0091919191100
2024-03-0410:31:13909090900
2024-03-0410:00:00909089903,800
2024-03-0409:47:35898989890
2024-03-0409:00:00909088890
2024-03-0115:34:59888888880
2024-03-0115:00:008991888841,700
2024-03-0114:14:00898989890

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:009292929275,000
2024-05-0814:10:27919191910
2024-05-0813:30:00929291913,000
2024-05-0812:00:0000000
2024-05-0811:51:50909090900
2024-05-0810:30:009292909046,600
2024-05-0810:20:17929292920
2024-05-0809:33:16939393930
2024-05-0809:00:009293909225,000
2024-05-0715:37:3900000
2024-05-0715:15:02939393930
2024-05-0715:00:00929392925,800
2024-05-0714:26:43929292920
2024-05-0713:37:51929292920
2024-05-0713:30:009293929222,900
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:38:00939393930
2024-05-0709:00:009293929345,400
2024-05-0616:00:0300000
2024-05-0615:00:0093939393600
2024-05-0614:25:55939393930
2024-05-0614:08:50939393930
2024-05-0613:30:01929292920
2024-05-0613:30:0092939293500
2024-05-0612:00:0000000
2024-05-0611:14:44929292920
2024-05-0610:58:31949494940
2024-05-0610:30:0094949292900
2024-05-0610:00:17949494940

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009293909275,000
2024-05-0709:00:009293919253,300
2024-05-0609:00:009295919341,200
2024-05-0309:00:0092989094338,800
2024-05-0209:00:0092969093394,300
2024-04-3009:00:009294929419,200
2024-04-2909:00:0092959295244,400
2024-04-2609:00:009297919449,200
2024-04-2509:00:00929492944,200
2024-04-2409:00:0092979293425,200
2024-04-2309:00:0095959194143,400
2024-04-2209:00:0092969295663,100
2024-04-1909:00:0093959193144,700
2024-04-1809:00:009295909565,000
2024-04-1709:00:009394919347,900
2024-04-1609:00:009394939362,000
2024-04-0509:00:0092969093343,700
2024-04-0409:00:0089958792888,200
2024-04-0309:00:008889878925,900
2024-04-0209:00:0088938788848,900
2024-04-0109:00:0088928587449,800
2024-03-2809:00:0088898587751,100
2024-03-2709:00:0089908889116,300
2024-03-2609:00:0095958789439,600
2024-03-2509:00:0092928788466,600
2024-03-2209:00:0091948794170,900
2024-03-2109:00:0087938791700,200
2024-03-2009:00:008687858762,700
2024-03-1909:00:0088888586818,000
2024-03-1809:00:0089918688413,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:009293919253,300
2024-05-0609:00:009295919341,200
2024-05-0309:00:0092989094338,800
2024-05-0209:00:0092969093394,300
2024-04-3009:00:009294929419,200
2024-04-2909:00:0092959295244,400
2024-04-2609:00:009297919449,200
2024-04-2509:00:00929492944,200
2024-04-2409:00:0092979293425,200
2024-04-2309:00:0095959194143,400
2024-04-2209:00:0092969295663,100
2024-04-1909:00:0093959193144,700
2024-04-1809:00:009295909565,000
2024-04-1709:00:009394919347,900
2024-04-1609:00:009394939362,000
2024-04-0509:00:0092969093343,700
2024-04-0409:00:0089958792888,200
2024-04-0309:00:008889878925,900
2024-04-0209:00:0088938788848,900
2024-04-0109:00:0088928587449,800
2024-03-2809:00:0088898587751,100
2024-03-2709:00:0089908889116,300
2024-03-2609:00:0095958789439,600
2024-03-2509:00:0092928788466,600
2024-03-2209:00:0091948794170,900
2024-03-2109:00:0087938791700,200
2024-03-2009:00:008687858762,700
2024-03-1909:00:0088888586818,000
2024-03-1809:00:0089918688413,100
2024-03-1509:00:008990888924,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:009295919341,200
2024-04-2800:00:0092989094996,700
2024-04-2100:00:00929791941,285,100
2024-04-1400:00:0093959093319,600
2024-04-0700:00:00939393930
2024-03-3100:00:00889685932,556,500
2024-03-2400:00:00929585871,773,600
2024-03-1700:00:00899485942,164,900
2024-03-1000:00:0088938789492,400
2024-03-0300:00:00909786881,274,500
2024-02-2500:00:00949788891,661,600
2024-02-1800:00:0097989395710,300
2024-02-1100:00:00991009597925,100
2024-02-0400:00:00991019698340,300
2024-01-2800:00:001001019899608,300
2024-01-2100:00:0010110398991,232,500
2024-01-1400:00:00101104100101911,900
2024-01-0700:00:00101103100101593,300
2023-12-3100:00:00102107100102904,900
2023-12-2400:00:0010310398102187,600
2023-12-1700:00:0099107951032,133,200
2023-12-1000:00:0010210295991,826,400
2023-12-0300:00:00102103100101915,600
2023-11-2600:00:001021041001021,165,000
2023-11-1900:00:00102105100102745,500
2023-11-1200:00:001071081001021,292,700
2023-11-0500:00:00105109102107959,900
2023-10-2900:00:001001101001055,091,700
2023-10-2200:00:00102104100100507,200
2023-10-1500:00:001011101001022,786,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0092969093394,300
2024-03-3100:00:00889785944,424,800
2024-02-2900:00:00909785876,138,000
2024-01-3100:00:0010010188893,446,300
2023-12-3100:00:0010210798994,009,300
2023-11-3000:00:00102107951025,272,500
2023-10-3100:00:001001101001027,306,900
2023-09-3000:00:00104110981017,642,600
2023-08-3100:00:001011079810410,700,200
2023-07-3100:00:001201209810229,730,600
2023-06-3000:00:0012413011412225,288,300
2023-05-3100:00:001261301201247,188,500
2023-04-3000:00:0012313512012614,760,600
2023-03-3100:00:00121125120123665,000
2023-02-2800:00:00124124121121525,300
2023-01-3100:00:00130134129131419,100
2022-12-3100:00:0013714512512816,966,200
2022-11-3000:00:0013213712213532,609,700
2022-10-3100:00:0011514611113237,321,500
2022-09-3000:00:0011411910911216,961,900
2022-08-3100:00:0012512811211345,298,900
2022-07-3100:00:0014714712812841,081,700
2022-06-3000:00:0014615312914730,597,300
2022-05-3100:00:00180184140147100,966,700
2022-04-3000:00:00144199144180120,158,400
2022-03-3100:00:0012615012014456,229,100
2022-02-2800:00:0011913511012626,993,200
2022-01-3100:00:0012112811111921,653,800
2021-12-3100:00:0013514811612158,410,200
2021-11-3000:00:00122157115135125,297,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0092969093394,300
2024-03-3100:00:00889785954,405,600
2024-02-2900:00:00909785876,138,000
2024-01-3100:00:00100101859414,009,100
2023-12-3100:00:00102107858713,593,600
2023-11-3000:00:00102107888912,728,100
2023-10-3100:00:00100110959916,588,700
2023-09-3000:00:001041109510220,222,000
2023-08-3100:00:001011109810225,649,700
2023-07-3100:00:001201209810148,073,400
2023-06-3000:00:001241309810465,719,100
2023-05-3100:00:001261309810262,207,400
2023-04-3000:00:0012313511412247,237,400
2023-03-3100:00:0012313512012422,517,200
2023-02-2800:00:0012413511712622,753,400
2023-01-3100:00:0013013611312317,198,000
2022-10-3100:00:0011514611112886,897,400
2022-07-3100:00:00147147109112103,342,500
2022-04-3000:00:00144199129147251,722,400
2022-01-3100:00:00121150110144104,876,100
2021-10-3100:00:009815795121307,824,400
2021-07-3100:00:00771276798385,391,200
2021-04-3000:00:0074916078590,890,400
2021-01-3100:00:001101157173744,612,200



Dividends Amount

DateTimeAmount
2023-11-1609:00:002
2023-07-0309:00:002
2022-12-0709:00:006
2022-06-1509:00:003
2022-01-1309:00:006
2020-12-0709:00:002

Dividends Yields

YearDistributionTotal AmountYields
2023245.48 %
202231520.55 %
2020122.74 %

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