for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BTONPT Betonjaya Manunggal Tbk
JAWAPT Jaya Agra Wattie Tbk
ABDAPT Asuransi Bina Dana Arta Tbk
BSIMPT Bank Sinarmas Tbk
ESTAPT Esta Multi Usaha 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


PTPS - PT Pulau Subur Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Pulau Subur Tbk operates in the fields of plantations, animal husbandry, and fisheries primarily in Indonesia. It primarily focuses on the palm oil development business. The company was founded in 1980 and is based in Palembang, Indonesia. PT Pulau Subur Tbk is a subsidiary of PT Sekawan Kontrindo.
Stock CodeCompany Name
PNGOPT PINAGO UTAMA Tbk
WMUUPT Widodo Makmur Unggas Tbk
AMMSPT Agung Menjangan Mas Tbk
DSNGPT Dharma Satya Nusantara Tbk
IKANPT Era Mandiri Cemerlang 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
PTPSPT Pulau Subur Tbk (PTPS.JK)2024-02-1940,001Market Cap1301,283,517,758000000
PTPSPT Pulau Subur Tbk (PTPS.JK)2024-02-1940,002Enterprise Value2301,283,517,758000000

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
PTPSPT Pulau Subur Tbk2024-04-15At close: 04:03PM WIB163179179178179.00 - 179.0017917980.00 - 464.0080464823,700106,317,675387,982,000,000000N/A1.20 (0.67%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-04-12At close: 04:03PM WIB163179179178179.00 - 179.0017917980.00 - 464.0080464823,700104,348,829387,982,000,000000N/A1.20 (0.67%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-04-11At close: 04:03PM WIB163179179178179.00 - 179.0017917980.00 - 464.0080464823,700103,234,936387,982,000,000000N/A1.20 (0.67%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-04-10At close: 04:03PM WIB163179179178179.00 - 179.0017917980.00 - 464.0080464823,700102,420,953387,982,000,000000N/A1.20 (0.67%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-04-05At close: 04:03PM WIB163179179178179.00 - 179.0017917980.00 - 464.0080464823,700102,678,774387,982,000,000000N/A1.20 (0.74%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-04-04At close: 04:03PM WIB149163163163163.00 - 163.0016316380.00 - 464.0080464804,700103,592,855353,303,000,000000N/A1.20 (0.88%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-04-03At close: 04:10PM WIB136136149140136.00 - 149.0013614980.00 - 464.00804644,812,000104,572,141322,958,000,000000N/A1.20 (0.88%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-04-02At close: 04:14PM WIB124124136112124.00 - 136.0012413680.00 - 464.00804645,842,600104,656,874294,780,000,000000N/A1.20 (0.97%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-04-01At close: 04:14PM WIB137124130124124.00 - 124.0012412480.00 - 464.008046413,255,300104,750,562268,770,000,000000N/A1.20 (0.88%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-29At close: 04:10PM WIB152137138137137.00 - 137.0013713780.00 - 464.00804641,409,500104,750,562296,948,000,000000N/A1.20 (0.88%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-28At close: 04:10PM WIB152137138137137.00 - 137.0013713780.00 - 464.00804641,409,500105,071,605296,948,000,000000N/A1.20 (0.79%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-27At close: 04:13PM WIB16815200152.00 - 152.0015215280.00 - 464.00804641,005,700105,494,501329,460,000,000000N/A1.20 (0.58%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-26At close: 04:05PM WIB18616800168.00 - 168.0016816880.00 - 464.00804641,204,100105,813,674364,140,000,000000N/A1.20 (0.58%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-25At close: 04:10PM WIB20619800186.00 - 198.0018619880.00 - 464.00804641,377,700107,670,054403,155,000,000000N/A1.20 (0.58%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-22At close: 04:13PM WIB200202204204200.00 - 216.0020021680.00 - 464.008046421,238,000109,221,376446,505,000,000000N/A1.20 (0.60%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-21At close: 04:14PM WIB2000000.0000 - 0.00000000109,122,5660000N/A1.20 (0.60%)11Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-14As of 11:55AM WIB. Market open.3002700270270.00 - 270.0027027080.00 - 464.008046430,074,500102,573,210585,225,000,000000N/A1.20 (0.40%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-13At close: 04:00PM WIB3323000300300.00 - 300.0030030080.00 - 464.008046431,965,100102,725,810650,250,000,000000N/A1.20 (0.36%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-11At close: 04:14PM WIB3683320332332.00 - 332.0033233280.00 - 464.0080464453,20099,753,570719,610,000,000000N/A1.20 (0.36%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-08At close: 04:14PM WIB3683320332332.00 - 332.0033233280.00 - 464.0080464453,200100,687,322719,610,000,000000N/A1.20 (0.33%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-05At close: 04:14PM WIB452000452.00 - 452.0045245280.00 - 464.00804640103,896,998979,710,000,000000N/A1.20 (0.27%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-04At close: 04:14PM WIB452000452.00 - 452.0045245280.00 - 464.00804640108,273,391979,710,000,000000N/A1.20 (0.27%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-03-01At close: 04:14PM WIB452000452.00 - 452.0045245280.00 - 464.00804640110,090,132979,710,000,000000N/A1.20 (0.27%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-02-28At close: 04:14PM WIB452000452.00 - 452.0045245280.00 - 464.00804640109,922,093979,710,000,000000N/A1.20 (0.27%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-02-27At close: 04:14PM WIB452000452.00 - 452.0045245280.00 - 464.00804640110,276,884979,710,000,000000N/A1.20 (0.27%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-02-26At close: 04:14PM WIB384390450452384.00 - 464.0038446480.00 - 464.0080464538,060,200102,518,454979,710,000,000000N/A1.20 (0.31%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk2024-02-23At close: 04:14PM WIB334340382384334.00 - 396.0033439680.00 - 414.0080414449,875,10095,089,742832,320,000,000000N/A1.20 (0.36%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk (PTPS.JK)2024-02-22At close: 04:14PM WIB288294332334288.00 - 346.0028834680.00 - 414.0080414407,002,80088,297,616723,945,000,000000N/A1.20 (0.42%)10Dec 18, 20230
PTPSPT Pulau Subur Tbk (PTPS.JK)2024-02-21At close: 04:14PM WIB246250286288236.00 - 296.0023629680.00 - 414.0080414276,636,90083,753,615624,240,000,000000N/A1.20 (0.49%)10Dec 18, 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)
PTPSPT Pulau Subur Tbk2024-04-15387,980,000,000387,980,000,000000000000046480265197104,350,0003,110,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,00028-18034,820,000,00026,190,000,0000-3489,980,000,000421,880,000,0001177517,260,000,000391,430,000
PTPSPT Pulau Subur Tbk2024-04-12387,980,000,000387,980,000,000000000000046480265197103,230,0003,110,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,00028-18034,820,000,00026,190,000,0000-3489,980,000,000421,880,000,0001177517,260,000,000391,430,000
PTPSPT Pulau Subur Tbk2024-04-11387,980,000,000387,980,000,000000000000046480265197102,420,0003,110,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,00028-18034,820,000,00026,190,000,0000-3489,980,000,000421,880,000,0001177517,260,000,000391,430,000
PTPSPT Pulau Subur Tbk2024-04-10387,980,000,000387,980,000,000000000000046480265197102,420,0003,110,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,00028-18034,820,000,00026,190,000,0000-3489,980,000,000421,880,000,0001177517,260,000,000391,430,000
PTPSPT Pulau Subur Tbk2024-04-05322,960,000,000322,960,000,00000000000004640268198103,590,00011,690,0002,170,000,0000079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,0000-18034,660,000,00026,190,000,0000-3489,980,000,00001,880,000,0001174417,260,000,000-1,650,000,000
PTPSPT Pulau Subur Tbk2024-04-04294,780,000,000294,780,000,00000000000004640268199104,570,00024,130,0002,170,000,0000079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,0000-18034,660,000,00026,190,000,0000-3489,980,000,00001,880,000,0001174417,260,000,000-1,650,000,000
PTPSPT Pulau Subur Tbk2024-04-03294,780,000,000294,780,000,00000000000004640270199104,660,00035,040,0002,170,000,0000079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,0000-18034,660,000,00026,190,000,0000-3489,980,000,00001,880,000,0001174417,260,000,000-1,650,000,000
PTPSPT Pulau Subur Tbk2024-04-02268,770,000,000268,770,000,00000000000004640271200104,750,00055,320,0002,170,000,0000079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,0000-18034,660,000,00026,190,000,0000-3489,980,000,00001,880,000,0001174417,260,000,000-1,650,000,000
PTPSPT Pulau Subur Tbk2024-04-01296,950,000,000296,950,000,00000000000004640271200104,750,00055,320,0002,170,000,0000079000000110000N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 20234244172461,660,000,0000-18034,660,000,00026,190,000,0000-3489,980,000,00001,880,000,0001174417,260,000,000-1,650,000,000
PTPSPT Pulau Subur Tbk2024-03-29296,950,000,000296,950,000,000000000000046480272201105,070,00058,200,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-28329,460,000,000329,460,000,00000000000004640273201105,490,00061,300,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-27446,500,000,000446,500,000,00000000000004640273201105,810,00061,340,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-26446,500,000,000446,500,000,00000000000004640273201107,670,00061,370,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-25446,500,000,000446,500,000,000000000000046480273201107,670,00061,370,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-22433,500,000,000433,500,000,00000000000004640273201109,120,00057,440,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-21433,500,000,000433,500,000,000000000000046480273201109,120,00057,440,0002,170,000,0000449,990,00079000000110000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-14650,250,000,000650,250,000,00000000000004640262199102,730,00055,260,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-13719,610,000,000719,610,000,00000000000004640262199101,130,00055,260,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-11719,610,000,000719,610,000,00000000000004648026219998,990,00055,260,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-08797,640,000,000797,640,000,000000000000046480259197100,690,000100,200,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-05979,710,000,000979,710,000,00000000000004640238189108,270,000209,440,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-04979,710,000,000979,710,000,00000000000004640238189108,270,000209,440,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-03-01979,710,000,000979,710,000,00000000000004640227183109,670,000248,920,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-02-28979,710,000,000979,710,000,00000000000250284640216178110,280,000258,300,0002,170,000,0002,300,000,000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-02-27979,710,000,000979,710,000,00000000000198284140211175102,520,000266,110,0002,170,000,0002,300,000,000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk2024-02-26832,320,000,000832,320,000,00000000000004140211175102,520,000266,110,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk (PTPS.JK)2024-02-23723,950,000,000723,950,000,0000000000000414020417188,300,000279,040,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk (PTPS.JK)2024-02-22624,240,000,000624,240,000,00000000000004148020417188,300,000279,040,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000
PTPSPT Pulau Subur Tbk (PTPS.JK)2024-02-21533,210,000,000533,210,000,00000000000004148020217083,750,000275,220,0002,170,000,0000449,990,00079000000100000N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 202344470064,490,000,0005012036,810,000,00028,460,000,0000114,520,000,00023,390,000,000634419,750,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0115:59:0000000
2024-03-0115:58:0000000
2024-03-0115:57:0000000
2024-03-0115:56:0000000
2024-03-0115:55:0000000
2024-03-0115:54:0000000
2024-03-0115:53:0000000
2024-03-0115:52:0000000
2024-03-0115:51:0000000
2024-03-0115:50:0000000
2024-03-0115:49:0000000
2024-03-0115:48:0000000
2024-03-0115:47:0000000
2024-03-0115:46:0000000
2024-03-0115:45:0000000
2024-03-0115:44:0000000
2024-03-0115:43:0000000
2024-03-0115:42:0000000
2024-03-0115:41:0000000
2024-03-0115:40:0000000
2024-03-0115:39:0000000
2024-03-0115:38:0000000
2024-03-0115:37:0000000
2024-03-0115:36:0000000
2024-03-0115:35:0000000
2024-03-0115:34:0000000
2024-03-0115:33:0000000
2024-03-0115:32:0000000
2024-03-0115:31:0000000
2024-03-0115:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0115:58:0000000
2024-03-0115:56:0000000
2024-03-0115:54:0000000
2024-03-0115:52:0000000
2024-03-0115:50:0000000
2024-03-0115:48:0000000
2024-03-0115:46:0000000
2024-03-0115:44:0000000
2024-03-0115:42:0000000
2024-03-0115:40:0000000
2024-03-0115:38:0000000
2024-03-0115:36:0000000
2024-03-0115:34:0000000
2024-03-0115:32:0000000
2024-03-0115:30:0000000
2024-03-0115:28:0000000
2024-03-0115:26:0000000
2024-03-0115:24:0000000
2024-03-0115:22:0000000
2024-03-0115:20:0000000
2024-03-0115:18:0000000
2024-03-0115:16:0000000
2024-03-0115:14:0000000
2024-03-0115:12:0000000
2024-03-0115:10:0000000
2024-03-0115:08:0000000
2024-03-0115:06:0000000
2024-03-0115:04:0000000
2024-03-0115:02:0000000
2024-03-0115:00:0000000

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
2024-03-0515:10:0000000
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
2024-03-0514:10:0000000
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
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
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
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
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
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0115:30:0000000
2024-03-0115:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000
2024-02-2815:00:0000000
2024-02-2814:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001391391391390
2024-05-0815:25:331401401401400
2024-05-0815:00:001401401391394,791,300
2024-05-0814:29:361401401401400
2024-05-0813:33:171381381381380
2024-05-0813:30:001391421381393,858,600
2024-05-0812:00:0000000
2024-05-0811:57:341391391391390
2024-05-0811:53:161391391391390
2024-05-0811:08:171381381381380
2024-05-0810:30:001391391381392,059,900
2024-05-0810:27:521381381381380
2024-05-0809:41:201391391391390
2024-05-0809:00:0013714013713821,363,000
2024-05-0716:14:5900000
2024-05-0716:00:0000000
2024-05-0715:35:191381381381380
2024-05-0715:00:0013813913613718,176,900
2024-05-0714:39:211381381381380
2024-05-0713:43:221371371371370
2024-05-0713:30:0013714213513810,741,400
2024-05-0712:00:0000000
2024-05-0711:59:521371371371370
2024-05-0711:09:141361361361360
2024-05-0710:30:0013613913513719,092,000
2024-05-0710:23:231361361361360
2024-05-0709:40:141361361361360
2024-05-0709:00:0013413713413625,646,200
2024-05-0616:13:0000000
2024-05-0616:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0013714213713932,359,400
2024-05-0709:00:0013414213413773,610,100
2024-05-0609:00:001421431331343,117,300
2024-05-0309:00:001501511321399,332,200
2024-05-0209:00:001631631491506,571,400
2024-04-3009:00:0015617215616115,666,400
2024-04-2909:00:001661671511566,716,000
2024-04-2609:00:001841861601669,895,500
2024-04-2509:00:001881881821849,186,500
2024-04-2409:00:0019119118218413,487,400
2024-04-2309:00:0018619817918541,104,200
2024-04-2209:00:001901951811847,523,500
2024-04-1909:00:0020420817518524,501,600
2024-04-1809:00:0023224018920484,623,700
2024-04-1709:00:00162218155218115,632,900
2024-04-1609:00:0017920415216236,747,500
2024-04-0509:00:00179179179179823,700
2024-04-0409:00:00163163163163804,700
2024-04-0309:00:001361491361494,812,000
2024-04-0209:00:001241361241365,842,600
2024-04-0109:00:0012412412412413,255,300
2024-03-2809:00:001371371371371,409,500
2024-03-2709:00:001521521521521,005,700
2024-03-2609:00:002062062062060
2024-03-2509:00:002062062062060
2024-03-2209:00:0020221620020620,796,000
2024-03-2109:00:0019720218220032,281,700
2024-03-2009:00:0019320819320037,541,800
2024-03-1909:00:00198208198200129,161,700
2024-03-1809:00:00224226220220114,994,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:001421431331343,117,300
2024-04-2609:00:001841861601669,895,500
2024-04-1609:00:0017920415216236,747,500
2024-04-0109:00:0012412412412413,255,300
2024-03-2709:00:001521521521521,005,700
2024-03-2209:00:0020221620020620,796,000
2024-03-0709:00:00368368368368288,500
2024-02-2609:00:00390464384452538,060,200
2024-02-2109:00:00250296236288272,667,100
2024-02-1609:00:00195232171202212,485,000
2024-02-0609:00:00290348286336665,703,700
2024-02-0109:00:001841861801867,452,200
2024-01-2209:00:0021821817218567,055,200
2024-01-1709:00:00185210184202137,425,600
2024-01-1209:00:0018519518419543,084,700
2024-01-0209:00:0015315915115818,689,200
2023-12-2809:00:0014315414315025,533,700
2023-12-1809:00:0015518415518442,584,900
2023-12-1309:00:0018418818318311,531,500
2023-12-0809:00:0018819417918058,648,800
2023-11-2809:00:0015615614614720,932,700
2023-11-2309:00:001501501451466,267,400
2023-11-1309:00:0014615214315130,699,600
2023-11-0809:00:0013114413013877,362,000
2023-11-0309:00:001161181121164,911,300
2023-10-2409:00:0011712311612018,960,400
2023-10-1909:00:0011111210811212,342,100
2023-10-0909:00:00200256129129483,657,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001421431331343,117,300
2024-04-2800:00:0016617213213938,286,000
2024-04-2100:00:0019019816016681,197,100
2024-04-1400:00:00179240152185261,505,700
2024-04-0700:00:0000000
2024-03-3100:00:0012417912417925,538,300
2024-03-2400:00:002062061371372,415,200
2024-03-1700:00:00224226182206334,776,100
2024-03-1000:00:00300300244244278,190,300
2024-03-0300:00:0045245233233214,505,500
2024-02-2500:00:00390464384452538,060,200
2024-02-1800:00:002023961963841,556,372,900
2024-02-1100:00:00402414171202488,558,700
2024-02-0400:00:002444082284021,602,299,300
2024-01-2800:00:00183250178244282,777,900
2024-01-2100:00:00218218172183189,842,000
2024-01-1400:00:00195228183216321,500,400
2024-01-0700:00:00193226184195321,355,800
2023-12-3100:00:00152198151193144,878,300
2023-12-2400:00:0015215514115264,075,700
2023-12-1700:00:00155187148152141,370,000
2023-12-1000:00:00172195170170174,721,200
2023-12-0300:00:00146199146180559,415,300
2023-11-2600:00:00139156126146201,421,300
2023-11-1900:00:0015815813713951,460,400
2023-11-1200:00:00146162140156150,093,000
2023-11-0500:00:00116154114144470,031,000
2023-10-2900:00:0011211910511653,996,700
2023-10-2200:00:0011712310311174,172,900
2023-10-1500:00:00106125102117161,048,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001631631491506,571,400
2024-03-3100:00:00124240124161390,623,500
2024-02-2900:00:00452452137137629,887,100
2024-01-3100:00:001844641714524,427,286,700
2023-12-3100:00:001522281511851,018,358,800
2023-11-3000:00:001261991261521,008,336,900
2023-10-3100:00:00113162112136821,457,700
2023-09-3000:00:00200256801131,165,718,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:00124240124150397,194,900
2023-12-3100:00:001524641371376,075,532,600
2023-09-3000:00:00200256801522,995,512,600



Dividends Amount

DateTimeAmount
2023-12-1809:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.79 %

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