for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
PICOPT Pelangi Indah Canindo Tbk
AMANPT Makmur Berkah Amanda Tbk
MKAPPT Multikarya Asia Pasifik Raya Tbk
ALII PT Ancara Logistics Indonesia Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


SMLE - Sinergi Multi Lestarindo Tbk.

Sector : Basic Materials      Industry : Specialty Chemicals

PT Sinergi Multi Lestarindo Tbk engages in the trading of chemicals for food and beverage, personal care, and industrial chemical raw materials in Indonesia. The company's products are used in various applications, including seasoning and condiment, processed meat and seafood, beverages and dairy, sauce and mayonnaise, bakery and snack, confectionery and chocolate, nutraceutical, coating, and animal nutrition; face, body, and hair care products, as well as baby products and cosmetics; and PVC products, plastic resins, fillers and additives, and pigments. The company was founded in 2013 and is headquartered in Jakarta Barat, Indonesia. PT Sinergi Multi Lestarindo Tbk operates as a subsidiary of PT Sinergi Asia Corporindo.
Stock CodeCompany Name
FPNIPT Lotte Chemical Titan Tbk
EKADPT Ekadharma International Tbk
AVIAPT Avia Avian Tbk
LTLSPT Lautan Luas Tbk
TDPMPT Tridomain Performance Materials 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
SMLESinergi Multi Lestarindo Tbk. (SMLE.JK)2024-02-1940,002Enterprise Value1211,859,375,000000000
SMLESinergi Multi Lestarindo Tbk. (SMLE.JK)2024-02-1940,001Market Cap2211,859,375,000000000

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
SMLESinergi Multi Lestarindo Tbk.2024-04-15At close: 04:11PM WIB139140146147139.00 - 148.0013914896.00 - 316.009631633,673,300129,390,186342,234,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-04-12At close: 04:11PM WIB139140146147139.00 - 148.0013914896.00 - 316.009631633,673,300126,994,072342,234,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-04-11At close: 04:11PM WIB139140146147139.00 - 148.0013914896.00 - 316.009631633,673,300128,144,200342,234,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-04-10At close: 04:11PM WIB139140146147139.00 - 148.0013914896.00 - 316.009631633,673,300131,392,775342,234,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-04-05At close: 04:11PM WIB139140150141139.00 - 148.0013914896.00 - 316.009631633,673,300132,568,576342,234,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-04-04At close: 04:13PM WIB131131144131131.00 - 141.0013114196.00 - 316.009631656,946,400133,943,620326,080,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-04-03At close: 04:09PM WIB132124132125124.00 - 136.0012413696.00 - 316.009631624,742,000135,965,872304,984,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-04-02At close: 04:06PM WIB130130145130130.00 - 135.0013013596.00 - 316.0096316123,328,500136,204,313307,312,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-04-01At close: 04:13PM WIB143144146120128.00 - 146.0012814696.00 - 316.009631637,159,500138,109,021302,656,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-29At close: 04:14PM WIB14013214891132.00 - 144.0013214496.00 - 316.0096316389,982,900138,109,021332,921,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-28At close: 04:14PM WIB14013214891132.00 - 144.0013214496.00 - 316.0096316389,982,900133,170,317332,921,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-27At close: 04:13PM WIB160160140141138.00 - 165.0013816596.00 - 316.009631682,706,500134,179,594325,937,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-26At close: 04:14PM WIB153144159160144.00 - 162.0014416296.00 - 316.0096316114,547,200136,917,953372,499,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-25At close: 04:13PM WIB148145152153145.00 - 153.0014515396.00 - 316.0096316271,382,600139,770,410356,202,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-22At close: 04:12PM WIB144136148149136.00 - 157.0013615796.00 - 316.0096316461,276,200132,937,317344,562,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-21At close: 04:14PM WIB1440000.0000 - 0.00000000135,452,2040000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-14As of 11:59AM WIB. Market open.196197200202193.00 - 206.0019320696.00 - 316.009631648,525,100143,466,490470,280,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-13At close: 04:11PM WIB214216196196185.00 - 220.0018522096.00 - 316.0096316138,495,200143,590,772456,312,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-11At close: 04:13PM WIB210212214216196.00 - 218.0019621896.00 - 316.0096316230,882,900143,590,772498,218,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-08At close: 04:13PM WIB210212214216196.00 - 218.0019621896.00 - 316.0096316230,882,900141,352,512498,218,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-05At close: 04:13PM WIB290292218218218.00 - 316.0021831696.00 - 316.0096316279,429,900129,705,963507,530,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-04At close: 04:14PM WIB262268288290248.00 - 292.0024829296.00 - 304.0096304307,404,100124,628,874675,155,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-03-01At close: 04:14PM WIB236238262264220.00 - 266.0022026696.00 - 304.0096304262,844,300120,563,714609,967,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-02-28At close: 04:14PM WIB244250204206183.00 - 260.0018326096.00 - 304.0096304284,624,200111,302,843474,937,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-02-27At close: 04:14PM WIB212218242244212.00 - 248.0021224896.00 - 304.0096304261,189,500106,467,790568,061,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-02-26At close: 04:14PM WIB171173206208172.00 - 214.0017221496.00 - 304.0096304254,639,800101,528,723493,561,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk.2024-02-23At close: 04:14PM WIB160160169170155.00 - 175.0015517596.00 - 304.0096304112,921,100101,135,882398,109,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk. (SMLE.JK)2024-02-22At close: 04:14PM WIB163165159160149.00 - 166.0014916696.00 - 304.0096304108,431,700100,875,317372,499,000,000000N/AN/A (N/A)00N/A0
SMLESinergi Multi Lestarindo Tbk. (SMLE.JK)2024-02-21At close: 04:14PM WIB130132162163130.00 - 168.0013016896.00 - 304.0096304328,881,50092,498,359379,484,000,000000N/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)
SMLESinergi Multi Lestarindo Tbk.2024-04-15342,230,000,000342,230,000,000000000000031696160168126,990,00083,170,0002,330,000,0000185,990,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202323616185,480,000,0001711309,120,000,0003,120,000,0000-811,020,000,000122,570,000,0009610-1,180,000,000193,840,000
SMLESinergi Multi Lestarindo Tbk.2024-04-12342,230,000,000342,230,000,000000000000031696160168128,140,00083,170,0002,330,000,0000185,990,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202323616185,480,000,0001711309,120,000,0003,120,000,0000-811,020,000,000122,570,000,0009610-1,180,000,000193,840,000
SMLESinergi Multi Lestarindo Tbk.2024-04-11342,230,000,000342,230,000,000000000000031696160168131,390,00083,170,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-04-10342,230,000,000342,230,000,000000000000031696160168131,390,00083,170,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-04-05304,980,000,000304,980,000,00000000000003160163169133,940,000115,920,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-04-04307,310,000,000307,310,000,00000000000003160164170135,970,000115,080,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-04-03307,310,000,000307,310,000,00000000000003160166170136,200,000111,570,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-04-02302,660,000,000302,660,000,00000000000003160167171138,110,000116,300,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-04-01332,920,000,000332,920,000,00000000000003160167171138,110,000116,300,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-29332,920,000,000332,920,000,000000000000031696170172133,170,00090,960,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-28325,940,000,000325,940,000,00000000000003160172172134,180,00096,530,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-27344,560,000,000344,560,000,00000000000003160173173136,920,000119,620,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-26344,560,000,000344,560,000,00000000000003160173173139,770,000164,240,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-25344,560,000,000344,560,000,000000000000031696173173139,770,000164,240,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-22335,250,000,000335,250,000,00000000000003160175175135,450,000156,140,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-21335,250,000,000335,250,000,000000000000031696175175135,450,000156,140,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-14456,310,000,000456,310,000,00000000000003160176176143,590,000269,780,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-13498,220,000,000498,220,000,00000000000003160176176143,590,000269,780,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-11498,220,000,000498,220,000,000000000000031696176176143,590,000269,780,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-08488,910,000,000488,910,000,000000000000031696175175141,350,000257,980,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-05609,970,000,000609,970,000,00000000000003040168168124,630,000203,760,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-04609,970,000,000609,970,000,00000000000003040168168124,630,000203,760,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-03-01549,440,000,000549,440,000,00000000000003040166166120,560,000179,290,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-02-28568,060,000,000568,060,000,00000000000003040159159106,470,000109,320,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-02-27493,560,000,000493,560,000,00000000000003040158158101,530,00088,940,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk.2024-02-26398,110,000,000398,110,000,00000000000003040158158101,530,00088,940,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk. (SMLE.JK)2024-02-23372,500,000,000372,500,000,00000000000003040157157100,880,000103,070,0002,330,000,0000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000
SMLESinergi Multi Lestarindo Tbk. (SMLE.JK)2024-02-22379,480,000,000379,480,000,00000000000-4525304015715792,500,00091,540,0002,330,000,0002,780,000,000186,250,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20234600174,760,000,00026149014,990,000,0006,840,000,0000651,270,000,000123,870,000,00010610-1,270,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:009292919259,900
2024-05-0815:48:009292919267,900
2024-05-0815:47:0092929292363,500
2024-05-0815:46:00939392923,400
2024-05-0815:45:0000000
2024-05-0815:44:00939393932,500
2024-05-0815:43:0093939393100
2024-05-0815:42:0093939393200
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:00939393930
2024-05-0815:35:0092929292160,500
2024-05-0815:34:0000000
2024-05-0815:33:009293929336,500
2024-05-0815:32:0092929192105,000
2024-05-0815:31:0092929292500

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0092929192127,800
2024-05-0815:46:0093939292366,900
2024-05-0815:44:00939393932,500
2024-05-0815:42:0093939393300
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:00939393930
2024-05-0815:34:0092929292160,500
2024-05-0815:32:0092939193141,500
2024-05-0815:30:00929391921,500
2024-05-0815:28:31929292920
2024-05-0815:28:009292929219,700
2024-05-0815:26:00929391921,062,400
2024-05-0815:24:00939393931,034,800
2024-05-0815:22:009394939475,900
2024-05-0815:20:00939493940
2024-05-0815:18:0092939193227,200
2024-05-0815:16:0092929192165,000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:00939392928,600
2024-05-0815:08:0093939293307,900
2024-05-0815:06:009394939315,200
2024-05-0815:04:009293929377,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0093939192494,700
2024-05-0815:40:00939393932,800
2024-05-0815:35:0092939293160,200
2024-05-0815:30:0092939193143,000
2024-05-0815:28:31929292920
2024-05-0815:25:00939391921,702,200
2024-05-0815:20:009394939473,400
2024-05-0815:15:0092939193392,200
2024-05-0815:10:00939392928,600
2024-05-0815:05:0093949293394,200
2024-05-0815:00:009393929338,500
2024-05-0814:55:009393929274,800
2024-05-0814:50:0000000
2024-05-0814:45:009494939363,700
2024-05-0814:40:0094949394361,200
2024-05-0814:35:0093949394239,700
2024-05-0814:31:50949494940
2024-05-0814:30:009494939311,900
2024-05-0814:25:00939493943,400
2024-05-0814:20:0094949494450,000
2024-05-0814:15:0093939393206,700
2024-05-0814:10:009394939379,300
2024-05-0814:05:00949493930
2024-05-0814:00:0093959394150,400
2024-05-0813:55:0094949494114,400
2024-05-0813:50:0094949394230,200
2024-05-0813:45:009495949532,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:45:0093939192494,700
2024-05-0815:30:0092939193306,000
2024-05-0815:28:31929292920
2024-05-0815:15:00929491922,167,800
2024-05-0815:00:0093949292441,300
2024-05-0814:45:0094949292138,500
2024-05-0814:31:50949494940
2024-05-0814:30:0094949394612,800
2024-05-0814:15:0093949394660,100
2024-05-0814:00:0093959393229,700
2024-05-0813:45:0094959394376,700
2024-05-0813:37:57939393930
2024-05-0813:30:0095959395178,500
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:53:28959595950
2024-05-0811:45:009495949557,500
2024-05-0811:30:00949594951,200
2024-05-0811:15:0095959494119,900
2024-05-0811:12:37959595950
2024-05-0811:00:00949592951,925,700
2024-05-0810:45:0096969495481,400
2024-05-0810:30:24959595950
2024-05-0810:30:009596959683,200
2024-05-0810:15:0097979495660,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:30:0092939192800,700
2024-05-0815:28:31929292920
2024-05-0815:00:00939491922,609,100
2024-05-0814:31:50949494940
2024-05-0814:30:0094949292751,300
2024-05-0814:00:0093959394889,800
2024-05-0813:37:57939393930
2024-05-0813:30:0095959394555,200
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:53:28959595950
2024-05-0811:30:009495949558,700
2024-05-0811:12:37959595950
2024-05-0811:00:00949592942,045,600
2024-05-0810:30:24959595950
2024-05-0810:30:0095969495564,600
2024-05-0810:00:00989894951,254,400
2024-05-0809:44:14949494940
2024-05-0809:30:00979892982,344,700
2024-05-0809:00:001001009797637,800
2024-05-0716:00:0000000
2024-05-0715:36:49999999990
2024-05-0715:30:0099100999993,700
2024-05-0715:00:00100100999954,800
2024-05-0714:43:58999999990
2024-05-0714:30:009910199101656,100
2024-05-0714:00:009910099992,720,900
2024-05-0713:40:361001001001000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:28:31929292920
2024-05-0815:00:00939491923,409,800
2024-05-0814:31:50949494940
2024-05-0814:00:00939592921,637,700
2024-05-0813:37:57939393930
2024-05-0813:00:0095959394555,200
2024-05-0812:00:0000000
2024-05-0811:53:28959595950
2024-05-0811:12:37959595950
2024-05-0811:00:00949592952,104,300
2024-05-0810:30:24959595950
2024-05-0810:00:00989894951,819,000
2024-05-0809:44:14949494940
2024-05-0809:00:0010010092980
2024-05-0715:36:49999999990
2024-05-0715:00:001001009999138,400
2024-05-0714:43:58999999990
2024-05-0714:00:009910199101793,000
2024-05-0713:40:361001001001000
2024-05-0713:00:0010010199100126,500
2024-05-0712:00:0000000
2024-05-0711:57:231001001001000
2024-05-0711:05:321001001001000
2024-05-0711:00:009910199100189,900
2024-05-0710:22:221001001001000
2024-05-0710:00:001011019999509,700
2024-05-0709:42:591011011011010
2024-05-0709:00:0099102981010
2024-05-0616:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:28:31929292920
2024-05-0815:00:00939491913,970,400
2024-05-0814:31:50949494940
2024-05-0813:37:57939393930
2024-05-0813:30:00959592922,196,300
2024-05-0812:00:0000000
2024-05-0811:53:28959595950
2024-05-0811:12:37959595950
2024-05-0810:30:24959595950
2024-05-0810:30:00959692952,668,900
2024-05-0809:44:14949494940
2024-05-0809:00:0010010092954,236,900
2024-05-0716:09:5800000
2024-05-0716:00:001001001001000
2024-05-0715:36:49999999990
2024-05-0715:00:0010010099100424,300
2024-05-0714:43:58999999990
2024-05-0713:40:361001001001000
2024-05-0713:30:00100101991013,503,500
2024-05-0712:00:0000000
2024-05-0711:57:231001001001000
2024-05-0711:05:321001001001000
2024-05-0710:30:0010010199100375,200
2024-05-0710:22:221001001001000
2024-05-0709:42:591011011011010
2024-05-0709:00:0099102981002,006,500
2024-05-0616:12:4800000
2024-05-0615:49:041001001001000
2024-05-0615:07:54999999990

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00100100919113,155,600
2024-05-0709:00:0099102981003,754,600
2024-05-0609:00:00100102989811,824,200
2024-05-0309:00:00101101971005,964,500
2024-05-0209:00:00881058810033,237,100
2024-04-3009:00:009910599102150,679,600
2024-04-2909:00:001301309610081,677,800
2024-04-2609:00:0013915012712992,124,400
2024-04-2509:00:0013814013813813,082,400
2024-04-2409:00:0013814113713820,410,500
2024-04-2309:00:0014615013813826,413,600
2024-04-2209:00:0014014613914319,202,400
2024-04-1909:00:0013614013313925,257,200
2024-04-1809:00:001441451341367,407,900
2024-04-1709:00:0013814413814228,374,400
2024-04-1609:00:0014514613113816,733,200
2024-04-0509:00:0014014813914733,673,300
2024-04-0409:00:0013114113113956,941,200
2024-04-0309:00:0012413612413124,742,000
2024-04-0209:00:00130135130132123,328,500
2024-04-0109:00:0014414612813037,159,500
2024-03-2809:00:00132144132143389,982,900
2024-03-2709:00:0016016513814082,706,500
2024-03-2609:00:001481481481480
2024-03-2509:00:001481481481480
2024-03-2209:00:00136157136148460,925,800
2024-03-2109:00:0013414913414417,252,500
2024-03-2009:00:0015715714014423,065,700
2024-03-1909:00:0016817115515616,359,900
2024-03-1809:00:0014117014116788,270,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:001301309610081,677,800
2024-04-2409:00:0013814113713820,410,500
2024-04-1909:00:0013614013313925,257,200
2024-04-0409:00:0013114113113956,941,200
2024-03-2509:00:001481481481480
2024-03-2009:00:0015715714014423,065,700
2024-03-1509:00:0017518815715784,482,200
2024-03-0509:00:00292316218218279,429,900
2024-02-2909:00:00204236204236252,851,100
2024-02-1909:00:0010912210912256,398,600
2024-01-3009:00:0013513511111349,128,200
2024-01-2509:00:0016518015818091,979,900
2024-01-1509:00:002222222222220
2024-01-1009:00:0022423620423699,518,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00100102919128,734,400
2024-04-2800:00:0013013088100271,559,000
2024-04-2100:00:00140150127129171,233,300
2024-04-1400:00:0014514613113977,772,700
2024-04-0700:00:0000000
2024-03-3100:00:00144148124147275,844,500
2024-03-2400:00:00148165132143472,689,400
2024-03-1700:00:00141171134148605,874,300
2024-03-1000:00:00216220157157359,474,500
2024-03-0300:00:002683161732141,381,620,300
2024-02-2500:00:001732661722621,316,148,900
2024-02-1800:00:00109175109171721,437,300
2024-02-1100:00:0011012398110117,074,500
2024-02-0400:00:00127151104119413,541,200
2024-01-2800:00:0017917996125407,400,500
2024-01-2100:00:00183192158177479,793,400
2024-01-1400:00:00222222176183306,781,100
2024-01-0700:00:00224304204222599,833,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0088105889167,936,000
2024-03-3100:00:0014415096102757,207,900
2024-02-2900:00:002383161321433,082,502,800
2024-01-3100:00:0096260962362,531,522,000
2023-12-3100:00:00224304991041,567,644,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:001441508891825,143,900
2023-12-3100:00:00224316961437,181,669,100



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