for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BUKAPT Bukalapak.com Tbk.
FISHPT FKS Multi Agro Tbk
PLINPT Plaza Indonesia Realty Tbk
MGNAPT Magna Investama Mandiri Tbk
BTPSPT Bank BTPN Syariah 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


RMKO - PT Royaltama Mulia Kontraktorindo Tbk

Sector : Energy      Industry : Thermal Coal

PT Royaltama Mulia Kontraktorindo Tbk provides coal mining services and heavy equipment rental services in Indonesia. It also engages in the preparation of mining infrastructure, coal mining, preparation and construction of hauling roads, coal hauling services, and preparation of emplacement infrastructure to loading coal at the emplacement. The company was founded in 2017 and is based in West Jakarta, Indonesia. PT Royaltama Mulia Kontraktorindo Tbk operates as a subsidiary of Pt Rmk Investama.
Stock CodeCompany Name
BUMIPT Bumi Resources Tbk
GEMSPT Golden Energy Mines Tbk
SMMTPT Golden Eagle Energy Tbk
BYANPT Bayan Resources Tbk.
ADROPT Adaro Energy Indonesia 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
RMKOPT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)2024-02-1940,001Market Cap1252,500,000,000000000
RMKOPT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)2024-02-1940,002Enterprise Value2252,500,000,000000000

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
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-15At close: 04:06PM WIB204204200202202.00 - 208.00202208200.00 - 700.00200700251,3001,908,775255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-12At close: 04:06PM WIB204204200202202.00 - 208.00202208200.00 - 700.00200700251,3001,873,427255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-11At close: 04:06PM WIB204204200202202.00 - 208.00202208200.00 - 700.00200700251,3001,852,769255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-10At close: 04:06PM WIB204204200202202.00 - 208.00202208200.00 - 700.00200700251,3001,828,537255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-05At close: 04:06PM WIB204204200202202.00 - 208.00202208200.00 - 700.00200700251,3001,796,527255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-04At close: 03:44PM WIB204204202204200.00 - 206.00200206200.00 - 700.00200700378,0001,795,210255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-03At close: 04:05PM WIB204204204204204.00 - 208.00204208202.00 - 700.00202700209,6001,799,367255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-02At close: 04:00PM WIB204202204204202.00 - 208.00202208202.00 - 700.00202700245,7001,803,531255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-01At close: 04:12PM WIB208208204206202.00 - 210.00202210202.00 - 700.00202700768,3001,794,694255,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-29At close: 04:11PM WIB214216214204208.00 - 220.00208220208.00 - 700.00208700518,8001,794,694260,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-28At close: 04:11PM WIB214216214204208.00 - 220.00208220208.00 - 700.00208700518,8001,792,084260,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-27At close: 04:09PM WIB21621600210.00 - 216.00210216210.00 - 700.00210700407,9001,794,213267,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-26At close: 04:00PM WIB21821800210.00 - 220.00210220210.00 - 700.00210700612,9001,795,241270,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-25At close: 04:02PM WIB2202180220216.00 - 224.00216224214.00 - 700.00214700287,4001,826,736272,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-22At close: 03:08PM WIB216216218218216.00 - 220.00216220214.00 - 700.00214700308,3001,853,851275,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-21At close: 04:11PM WIB2220000.0000 - 0.000000001,803,7250000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-14As of 11:57AM WIB. Market open.238238236238234.00 - 246.00234246214.00 - 700.002147001,967,4001,955,294292,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-13At close: 04:08PM WIB240240236238232.00 - 240.00232240214.00 - 700.00214700771,3001,950,401297,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-11At close: 04:12PM WIB224224234236222.00 - 248.00222248214.00 - 700.002147003,967,2001,928,865300,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-08At close: 04:12PM WIB224224234236222.00 - 248.00222248214.00 - 700.002147003,967,2001,917,684300,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-05At close: 03:26PM WIB228226226228224.00 - 230.00224230214.00 - 700.00214700282,8002,058,365285,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-04At close: 03:37PM WIB228228226228226.00 - 232.00226232214.00 - 700.00214700361,6002,108,137285,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-01At close: 04:00PM WIB228226226228226.00 - 230.00226230214.00 - 700.0021470090,1002,121,479285,000,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-02-28At close: 04:00PM WIB230246230232228.00 - 246.00228246220.00 - 700.00220700382,2002,113,062287,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-02-27At close: 04:12PM WIB222222224230222.00 - 234.00222234220.00 - 700.00220700344,1002,120,388287,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-02-26At close: 04:14PM WIB222224230230220.00 - 230.00220230220.00 - 700.00220700458,7002,121,672277,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-02-23At close: 04:02PM WIB226226222224220.00 - 236.00220236220.00 - 700.00220700737,4002,119,437277,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)2024-02-22At close: 04:10PM WIB2262280240222.00 - 242.00222242220.00 - 700.00220700382,1002,116,267282,500,000,000000N/AN/A (N/A)00N/A0
RMKOPT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)2024-02-21At close: 03:48PM WIB2302342240220.00 - 236.00220236220.00 - 700.00220700532,8002,110,196282,500,000,000000N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-15255,000,000,000255,000,000,00000000000007002002332931,870,0003091,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-12255,000,000,000255,000,000,00000000000007002002332931,850,0003091,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-11255,000,000,000255,000,000,00000000000007002002332931,830,0003091,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-10255,000,000,000255,000,000,00000000000007002002332931,830,0003091,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-05255,000,000,000255,000,000,000000000000070002362941,800,0006061,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-04255,000,000,000255,000,000,000000000000070002382951,800,0006801,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-03255,000,000,000255,000,000,000000000000070002392951,800,0007771,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-02255,000,000,000255,000,000,000000000000070002402961,790,0008311,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-04-01260,000,000,000260,000,000,000000000000070002402961,790,0008311,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-29260,000,000,000260,000,000,00000000000007002082412961,790,0009841,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-28267,500,000,000267,500,000,000000000000070002422971,790,0001,020,0001,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-27275,000,000,000275,000,000,000000000000070002432971,800,0001,420,0001,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-26275,000,000,000275,000,000,000000000000070002432981,830,0001,470,0001,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-25275,000,000,000275,000,000,00000000000007002142432981,830,0001,470,0001,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-22270,000,000,000270,000,000,000000000000070002452991,800,0001,170,0001,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-21277,500,000,000277,500,000,00000000000007002142452991,800,0001,170,0001,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-14297,500,000,000297,500,000,000000000000070002503011,950,0006581,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-13300,000,000,000300,000,000,000000000000070002503011,940,0006581,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-11300,000,000,000300,000,000,00000000000007002142503011,950,0006581,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-08280,000,000,000280,000,000,00000000000007002142513021,920,0003351,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-05285,000,000,000285,000,000,000000000000070002543042,110,0003851,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-04285,000,000,000285,000,000,000000000000070002543042,110,0003851,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-03-01285,000,000,000285,000,000,000000000000070002563052,120,0004061,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-02-28287,500,000,000287,500,000,00000000000-602870002573062,120,0004651,250,000,0001,260,000,000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-02-27277,500,000,000277,500,000,00000000000-602870002583062,120,0004951,250,000,0001,260,000,000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk2024-02-26277,500,000,000277,500,000,000000000000070002583062,120,0004951,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)2024-02-23282,500,000,000282,500,000,000000000000070002593072,120,0004861,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)2024-02-22282,500,000,000282,500,000,00000000000007002202593072,120,0004861,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000
RMKOPT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)2024-02-21287,500,000,000287,500,000,00000000000007002202603082,110,0004461,250,000,0000250,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1017823184,880,000,0003180037,400,000,00019,080,000,000000000111742,610,000,000-76,050,000,000


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
2024-03-0515:47:0000000
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
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:00228228228228100
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
2024-03-0515:12:0000000
2024-03-0515:10:142302302302300
2024-03-0515:10:0022823022823012,900
2024-03-0515:08:0000000
2024-03-0515:06:00228228228228200
2024-03-0515:04:0000000
2024-03-0515:02:0000000

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
2024-03-0515:10:142302302302300
2024-03-0515:10:0022823022823012,900
2024-03-0515:05:00228228228228200
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
2024-03-0514:15:002282282282280
2024-03-0514:12:252262262262260
2024-03-0514:10:0022622622622680,000
2024-03-0514:05:0000000
2024-03-0514:00:002242242242243,600
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:10:142302302302300
2024-03-0515:00:0022823022823013,100
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:002282282282280
2024-03-0514:12:252262262262260
2024-03-0514:00:0022422622422683,600
2024-03-0513:45:0000000
2024-03-0513:30:002242242242242,300
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
2024-03-0511:58:312262262262260
2024-03-0511:45:00226226226226100
2024-03-0511:30:00224228224228150,800
2024-03-0511:15:002262262262261,000
2024-03-0511:00:0000000
2024-03-0510:46:082282282282280
2024-03-0510:45:0022822822822830,000
2024-03-0510:30:0000000
2024-03-0510:17:462282282282280
2024-03-0510:15:002262282262285,000
2024-03-0510:00:002262262262261,300
2024-03-0509:45:002262262262263,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:10:142302302302300
2024-03-0515:00:0022823022823013,100
2024-03-0514:30:0000000
2024-03-0514:12:252262262262260
2024-03-0514:00:0022422822422883,600
2024-03-0513:30:002242242242242,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:312262262262260
2024-03-0511:30:00224228224226150,900
2024-03-0511:00:002262262262261,000
2024-03-0510:46:082282282282280
2024-03-0510:30:0022822822822830,000
2024-03-0510:17:462282282282280
2024-03-0510:00:002262282262286,300
2024-03-0509:30:002262262262263,500
2024-03-0509:27:422282282282280
2024-03-0509:00:002262282262286,600
2024-03-0415:37:212282282282280
2024-03-0415:30:0022622822622811,300
2024-03-0415:00:002262262262265,500
2024-03-0414:30:00226226226226700
2024-03-0414:11:462282282282280
2024-03-0414:00:0022822822822815,700
2024-03-0413:49:162262262262260
2024-03-0413:30:00228228226226329,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:10:142302302302300
2024-03-0515:00:0022823022823013,100
2024-03-0514:12:252262262262260
2024-03-0514:00:0022422822422868,600
2024-03-0513:00:002242242242242,300
2024-03-0512:00:0000000
2024-03-0511:58:312262262262260
2024-03-0511:00:00226228224226151,900
2024-03-0510:46:082282282282280
2024-03-0510:17:462282282282280
2024-03-0510:00:0022622822622836,300
2024-03-0509:27:422282282282280
2024-03-0509:00:002262282262260
2024-03-0415:37:212282282282280
2024-03-0415:00:0022622822622816,800
2024-03-0414:11:462282282282280
2024-03-0414:00:0022822822622616,400
2024-03-0413:49:162262262262260
2024-03-0413:00:00228228226226314,300
2024-03-0412:00:0000000
2024-03-0411:45:262282282282280
2024-03-0411:00:00228228228228500
2024-03-0410:37:522302302302300
2024-03-0410:00:002282302282304,300
2024-03-0409:43:192282282282280
2024-03-0409:00:002282322282280
2024-03-0115:37:242262262262260
2024-03-0115:00:0022822822622831,100
2024-03-0114:03:332282282282280
2024-03-0114:00:0022822822622628,900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002022022022020
2024-05-0815:24:372002002002000
2024-05-0815:00:00202202200202170,200
2024-05-0813:30:332022022022020
2024-05-0813:30:0020220220220296,700
2024-05-0812:00:0000000
2024-05-0811:38:062022022022020
2024-05-0810:58:332002002002000
2024-05-0810:30:00202202200202134,300
2024-05-0809:53:292042042042040
2024-05-0809:40:582022022022020
2024-05-0809:00:002022042022047,000
2024-05-0716:13:5100000
2024-05-0715:28:432042042042040
2024-05-0715:00:0020420420420470,000
2024-05-0714:37:562042042042040
2024-05-0713:32:212022022022020
2024-05-0713:30:00202204198204481,100
2024-05-0712:00:0000000
2024-05-0710:59:212042042042040
2024-05-0710:30:00204204204204100
2024-05-0710:20:592042042042040
2024-05-0709:15:172042042042040
2024-05-0709:00:00204206202202118,200
2024-05-0616:00:0200000
2024-05-0616:00:0000000
2024-05-0615:37:092022022022020
2024-05-0615:00:002022042022046,400
2024-05-0613:30:012042042042040
2024-05-0613:30:00204204204204200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00202204200202408,800
2024-05-0709:00:00204206198204625,600
2024-05-0609:00:0020220420220460,300
2024-05-0309:00:00202204199200782,500
2024-05-0209:00:00202204200202661,100
2024-04-3009:00:00202204202202106,000
2024-04-2909:00:00202206200202364,800
2024-04-2609:00:00206206199202518,200
2024-04-2509:00:00202206202204335,900
2024-04-2409:00:00202204202202126,700
2024-04-2309:00:00202206202202338,700
2024-04-2209:00:00206206202204121,000
2024-04-1909:00:00200204200204255,400
2024-04-1809:00:00202206200200957,700
2024-04-1709:00:00204204200204190,000
2024-04-1609:00:00206208200204140,000
2024-04-0509:00:00204208202204251,300
2024-04-0409:00:00204206200204378,000
2024-04-0309:00:00204208204204209,600
2024-04-0209:00:00202208202204245,700
2024-04-0109:00:00208210202204768,300
2024-03-2809:00:00216220208208518,800
2024-03-2709:00:00216216210214407,900
2024-03-2609:00:002202202202200
2024-03-2509:00:002202202202200
2024-03-2209:00:00216220216220308,300
2024-03-2109:00:002222222142163,121,000
2024-03-2009:00:00220224216222481,100
2024-03-1909:00:00226230218220953,500
2024-03-1809:00:002362382242241,215,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:0020220420220460,300
2024-04-2609:00:00206206199202518,200
2024-04-1609:00:00206208200204140,000
2024-04-0109:00:00208210202204768,300
2024-03-2709:00:00216216210214407,900
2024-03-2209:00:00216220216220308,300
2024-03-0709:00:00224228220224489,400
2024-02-2609:00:00224230220222458,700
2024-02-2109:00:00232236220226532,700
2024-02-1609:00:00250250248248116,600
2024-02-0609:00:00254256252252447,500
2024-02-0109:00:00258258254256250,000
2024-01-2209:00:002542602522561,031,600
2024-01-1709:00:002602682542581,605,800
2024-01-1209:00:00258262256262737,200
2024-01-0209:00:00270272266272255,800
2023-12-2809:00:00266272260272531,400
2023-12-1809:00:002802862702701,105,900
2023-12-1309:00:002582622542581,550,400
2023-12-0809:00:002702702602642,463,600
2023-11-2809:00:00262270256266776,300
2023-11-2309:00:00280280272272195,100
2023-11-1309:00:00268280268278758,000
2023-11-0809:00:00274276268274378,300
2023-11-0309:00:00272272258264887,700
2023-10-2409:00:00286290280282828,800
2023-10-1909:00:002863022822823,140,300
2023-10-0909:00:002942962882901,322,900
2023-10-0409:00:003063102923082,347,000
2023-09-2909:00:0028432628430219,738,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0020220420220460,300
2024-04-2800:00:002022061992001,914,400
2024-04-2100:00:002062061992021,440,500
2024-04-1400:00:002062082002041,543,100
2024-04-0700:00:0000000
2024-03-3100:00:002082102002041,852,900
2024-03-2400:00:00220220208208926,700
2024-03-1700:00:002362382142206,079,000
2024-03-1000:00:002402462302384,126,800
2024-03-0300:00:002282482202405,262,800
2024-02-2500:00:002242462142281,312,700
2024-02-1800:00:002502522202222,539,900
2024-02-1100:00:002522562482481,648,900
2024-02-0400:00:002602602502521,788,500
2024-01-2800:00:002562602542561,527,500
2024-01-2100:00:0025427824825666,892,500
2024-01-1400:00:002622702422567,206,900
2024-01-0700:00:002662682502623,284,800
2023-12-3100:00:002682722602681,495,300
2023-12-2400:00:00272272260268958,400
2023-12-1700:00:002802862602725,194,600
2023-12-1000:00:0026229825427616,080,100
2023-12-0300:00:0026227425426413,205,800
2023-11-2600:00:002702822562623,355,500
2023-11-1900:00:002723002602603,818,700
2023-11-1200:00:002682882682723,580,600
2023-11-0500:00:002642822622723,123,900
2023-10-2900:00:002642742542645,937,600
2023-10-2200:00:002923042602648,466,800
2023-10-1500:00:002683022682927,874,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00202204200202661,100
2024-03-3100:00:002082101992025,307,300
2024-02-2900:00:0022624820820816,485,400
2024-01-3100:00:002582602142287,580,100
2023-12-3100:00:0026827824225880,026,800
2023-11-3000:00:0027429825426835,981,600
2023-10-3100:00:0026430025627216,606,500
2023-09-3000:00:0030431025426242,803,000
2023-08-3100:00:0033835825030281,758,100
2023-07-3100:00:007007002983381,249,923,100
2023-06-3000:00:005605605605607,057,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:002082101992025,968,400
2023-12-3100:00:00268278208208104,092,300
2023-09-3000:00:0030431025426895,391,100
2023-06-3000:00:005607002503021,338,738,300



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters