for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
UDNGPT Agro Bahari Nusantara Tbk
INCOPT Vale Indonesia Tbk
MSJAMulti Spunindo Jaya Tbk.
RANCPT Supra Boga Lestari Tbk
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBCAPT Bank Central Asia Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
SBMAPT Surya Biru Murni Acetylene Tbk (SBMA.JK)2024-02-1940,002Enterprise Value1126,469,974,352000000
SBMAPT Surya Biru Murni Acetylene Tbk (SBMA.JK)2024-02-1940,001Market Cap2126,469,974,352000000

Financial statement last update : 2024-05-01

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
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-15At close: 04:10PM WIB139139143145135.00 - 159.00135159123.00 - 193.0012319318,267,7002,384,922134,839,000,000-11212N/A3.00 (2.16%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-12At close: 04:10PM WIB139139143145135.00 - 159.00135159123.00 - 193.0012319318,267,7002,340,757134,839,000,000-11212N/A3.00 (2.16%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-11At close: 04:10PM WIB139139143145135.00 - 159.00135159123.00 - 193.0012319318,267,7002,335,880134,839,000,000-11212N/A3.00 (2.16%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-10At close: 04:10PM WIB139139143145135.00 - 159.00135159123.00 - 193.0012319318,267,7002,316,989134,839,000,000-11212N/A3.00 (2.16%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-05At close: 04:10PM WIB139139147134135.00 - 159.00135159123.00 - 193.0012319318,267,7003,144,120134,839,000,000-11212N/A3.00 (2.16%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-04At close: 03:49PM WIB137137137139133.00 - 139.00133139123.00 - 193.00123193268,2003,361,946131,147,000,000-11212N/A3.00 (2.16%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-03At close: 04:08PM WIB139139137137136.00 - 151.00136151123.00 - 193.001231931,859,4003,807,906127,400,000,000-11212N/A3.00 (2.16%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-02At close: 04:00PM WIB140139139139137.00 - 140.00137140123.00 - 193.00123193418,1003,801,939129,260,000,000-11212N/A3.00 (2.14%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-01At close: 04:00PM WIB156156140140123.00 - 156.00123156123.00 - 193.001231932,509,7003,760,986130,190,000,000-11212N/A3.00 (1.92%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-29At close: 04:00PM WIB156156156156152.00 - 157.00152157129.00 - 193.00129193467,8003,760,986145,068,000,000-11312N/A3.00 (1.92%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-28At close: 04:00PM WIB156156156156152.00 - 157.00152157129.00 - 193.00129193467,8003,753,605145,068,000,000-11312N/A3.00 (1.92%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-27At close: 04:01PM WIB15815700153.00 - 158.00153158129.00 - 193.00129193725,6003,751,756145,068,000,000-11312N/A3.00 (1.90%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-26At close: 04:00PM WIB15715700157.00 - 161.00157161129.00 - 193.0012919344,5003,754,668146,928,000,000-11312N/A3.00 (1.90%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-25At close: 04:00PM WIB1581590159156.00 - 161.00156161129.00 - 193.00129193273,9003,820,540145,998,000,000-11312N/A3.00 (1.90%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-22At close: 04:00PM WIB159159158159158.00 - 162.00158162129.00 - 193.0012919368,3003,887,544146,928,000,000-11312N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-21At close: 03:49PM WIB1540000.0000 - 0.000000003,890,8390-1012N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-14As of 11:52AM WIB. Market open.158158157160154.00 - 162.00154162129.00 - 193.00129193450,3003,909,075148,788,000,000-11412N/A3.00 (1.90%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-13At close: 03:43PM WIB158158156158155.00 - 159.00155159129.00 - 193.00129193674,4003,904,625146,928,000,000-11312N/A3.00 (1.90%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-11At close: 03:45PM WIB158158156158156.00 - 159.00156159129.00 - 193.0012919328,5003,785,108146,928,000,000-11312N/A3.00 (1.90%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-08At close: 03:45PM WIB158158156158156.00 - 159.00156159129.00 - 193.0012919328,5003,787,750146,928,000,000-11312N/A3.00 (1.90%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-05At close: 04:03PM WIB157160157159156.00 - 160.00156160129.00 - 193.00129193335,8003,788,094146,928,000,000-11312N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-04At close: 04:13PM WIB159159156190156.00 - 159.00156159129.00 - 193.00129193424,4003,783,529145,998,000,000-11312N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-01At close: 04:00PM WIB159159158160158.00 - 160.00158160129.00 - 193.0012919349,5003,783,315147,858,000,000-11312N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-02-28At close: 04:00PM WIB158160158159158.00 - 160.00158160129.00 - 193.00129193234,6003,732,410146,928,000,000-11312N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-02-27At close: 04:06PM WIB159159157159157.00 - 160.00157160129.00 - 193.00129193113,9003,733,854146,928,000,000-11312N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-02-26At close: 04:00PM WIB159159159160157.00 - 160.00157160129.00 - 193.0012919353,0003,745,825147,858,000,000-11312N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk2024-02-23At close: 04:00PM WIB160161158159157.00 - 161.00157161129.00 - 193.00129193465,8003,762,591147,858,000,000-11312N/A3.00 (1.88%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk (SBMA.JK)2024-02-22At close: 03:32PM WIB159158157160157.00 - 160.00157160129.00 - 193.00129193228,9003,782,923148,788,000,000-11412N/A3.00 (1.89%)32Jun 08, 20230
SBMAPT Surya Biru Murni Acetylene Tbk (SBMA.JK)2024-02-21At close: 03:36PM WIB160160159161157.00 - 163.00157163129.00 - 193.00129193145,8003,783,801147,858,000,000-11312N/A3.00 (1.88%)32Jun 08, 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)
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-15134,840,000,000134,840,000,0000000000-1001931231561582,340,0002,720,000929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-12134,840,000,000134,840,000,0000000000-1001931231561582,340,0002,720,000929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-11134,840,000,000134,840,000,0000000000-1001931231561582,320,0002,720,000929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-10134,840,000,000134,840,000,0000000000-1001931231561582,320,0002,720,000929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-05127,400,000,000127,400,000,0000000000-10019301571583,360,000723929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-04129,260,000,000129,260,000,0000000000-10019301581583,810,000550929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-03129,260,000,000129,260,000,0000000000-10019301581583,800,000513929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-02130,190,000,000130,190,000,0000000000-10019301581583,760,000278929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-04-01145,070,000,000145,070,000,0000000000-10019301581583,760,000278929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-29145,070,000,000145,070,000,0000000000-1001931291591583,750,000283929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-28145,070,000,000145,070,000,0000000000-10019301591583,750,000278929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-27146,930,000,000146,930,000,0000000000-10019301591583,750,000309929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-26146,930,000,000146,930,000,0000000000-10019301591583,820,000348929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-25146,930,000,000146,930,000,0000000000-1001931291591583,820,000348929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-22147,860,000,000147,860,000,0000000000-10019301601583,890,000331929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-21143,210,000,000143,210,000,0000000000-1001931291601583,890,000331929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-14146,930,000,000146,930,000,0000000000-10019301611573,900,000176929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-13146,930,000,000146,930,000,0000000000-10019301611573,840,000176929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-11146,930,000,000146,930,000,0000000000-1001931291611573,720,000176929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-08146,930,000,000146,930,000,0000000000-1001931291611573,790,000220929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-05147,860,000,000147,860,000,0000000000-10019301611563,780,000206929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-04147,860,000,000147,860,000,0000000000-10019301611563,780,000206929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-03-01147,860,000,000147,860,000,0000000000-10019301611563,720,000218929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-02-28000000000-10019301611563,730,000241929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-02-27147,860,000,000147,860,000,0000000000-1-42819301611563,750,000253929,930,000941,620,000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk2024-02-26147,860,000,000147,860,000,0000000000-10019301611563,750,000253929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk (SBMA.JK)2024-02-23148,790,000,000148,790,000,0000000000-10019301611563,780,000245929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk (SBMA.JK)2024-02-22147,860,000,000147,860,000,0000000000-1001931291611563,780,000245929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000
SBMAPT Surya Biru Murni Acetylene Tbk (SBMA.JK)2024-02-21148,790,000,000148,790,000,0000000000-1001931291611563,780,000296929,930,0000279,930,00070000000322100N/AJun 08, 2023N/AN/ADec 31, 2022Sep 30, 202322121112,280,000,0001497012,170,000,0001,770,000,00012157,630,000,000839,010,000,00018123137,690,000,000467,650,000


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
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:00158158158158200
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
2024-03-0515:20:0000000
2024-03-0515:15:00158158158158200
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
2024-03-0514:20:481571571571570
2024-03-0514:20:001571571571577,000
2024-03-0514:15:001571571571572,900
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:53:391571571571570
2024-03-0513:50:001571571571571,600
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
2024-03-0515:15:00158158158158200
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:20:481571571571570
2024-03-0514:15:001571571571579,900
2024-03-0514:00:0000000
2024-03-0513:53:391571571571570
2024-03-0513:45:001571571571571,600
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
2024-03-0511:59:581571571571570
2024-03-0511:45:0015615715615717,700
2024-03-0511:30:0015715715715714,300
2024-03-0511:28:281571571571570
2024-03-0511:15:001571571571575,000
2024-03-0511:00:0015615715615738,000
2024-03-0510:45:0015715715715730,000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:13:291571571571570
2024-03-0510:00:0015715715715716,000
2024-03-0509:45:0015715715715756,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:00158158158158200
2024-03-0514:30:0000000
2024-03-0514:20:481571571571570
2024-03-0514:00:001571571571579,900
2024-03-0513:53:391571571571570
2024-03-0513:30:001571571571571,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581571571571570
2024-03-0511:30:0015715715615732,000
2024-03-0511:28:281571571571570
2024-03-0511:00:0015615715615743,000
2024-03-0510:30:0015715715715730,000
2024-03-0510:13:291571571571570
2024-03-0510:00:0015715715715716,000
2024-03-0509:44:261571571571570
2024-03-0509:30:00159159157157196,600
2024-03-0509:04:031581581581580
2024-03-0509:00:001601601571578,300
2024-03-0415:30:0015615715615776,200
2024-03-0415:00:0015715715615792,100
2024-03-0414:53:081561561561560
2024-03-0414:30:0015715815615662,000
2024-03-0414:01:091581581581580
2024-03-0414:00:00157158157157114,200
2024-03-0413:30:0015915915815825,300
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:00158158158158200
2024-03-0514:20:481571571571570
2024-03-0514:00:001571571571579,900
2024-03-0513:53:391571571571570
2024-03-0513:00:001571571571571,600
2024-03-0512:00:0000000
2024-03-0511:59:581571571571570
2024-03-0511:28:281571571571570
2024-03-0511:00:0015615715615772,200
2024-03-0510:13:291571571571570
2024-03-0510:00:0015715715715746,000
2024-03-0509:44:261571571571570
2024-03-0509:04:031581581581580
2024-03-0509:00:00160160157157204,900
2024-03-0415:00:00157157156157168,300
2024-03-0414:53:081561561561560
2024-03-0414:01:091581581581580
2024-03-0414:00:00157158156156176,200
2024-03-0413:00:0015915915815825,300
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:30:561591591591590
2024-03-0410:00:0015815915815941,600
2024-03-0409:21:261591591591590
2024-03-0409:00:001591591581590
2024-03-0115:10:381581581581580
2024-03-0115:00:001581601581603,800
2024-03-0114:00:011591591591590
2024-03-0114:00:0015916015815810,700
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0315:18:331391391391390
2024-05-0315:00:00138139137138141,300
2024-05-0314:40:441391391391390
2024-05-0314:06:081391391391390
2024-05-0313:30:0013913913713886,100
2024-05-0312:00:0000000
2024-05-0311:26:401391391391390
2024-05-0311:10:131361361361360
2024-05-0310:38:351381381381380
2024-05-0310:30:00139139136139205,800
2024-05-0310:04:201371371371370
2024-05-0309:34:041371371371370
2024-05-0309:00:441371371371370
2024-05-0309:00:00137139137139112,600
2024-05-0215:14:491351351351350
2024-05-0215:00:00136138135136663,500
2024-05-0214:34:361381381381380
2024-05-0213:48:361371371371370
2024-05-0213:30:00137138135136455,900
2024-05-0212:00:0000000
2024-05-0211:54:001371371371370
2024-05-0211:16:431371371371370
2024-05-0210:30:00137137136137149,100
2024-05-0210:26:081371371371370
2024-05-0210:07:591371371371370
2024-05-0209:37:201371371371370
2024-05-0209:08:301371371371370
2024-05-0209:00:0013713713513780,700
2024-04-3015:17:071371371371370
2024-04-3015:00:0013713913613771,900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:001371381351361,371,000
2024-04-3009:00:00137140135137511,100
2024-04-2909:00:00136138135137829,000
2024-04-2609:00:001401401331371,449,700
2024-04-2509:00:001371431371371,372,000
2024-04-2409:00:001411451361372,045,000
2024-04-2309:00:001421471371402,429,200
2024-04-2209:00:001441441401421,459,900
2024-04-1909:00:0017117613914338,808,500
2024-04-1809:00:0016617216017031,874,000
2024-04-1709:00:0017117416016532,619,600
2024-04-1609:00:0014617613516991,085,400
2024-04-0509:00:0013915913514518,267,700
2024-04-0409:00:00137139133139266,700
2024-04-0309:00:001391511361371,859,400
2024-04-0209:00:00139140137139418,100
2024-04-0109:00:001561561231402,509,700
2024-03-2809:00:00156157152156467,800
2024-03-2709:00:00157158153156725,600
2024-03-2609:00:001581581581580
2024-03-2509:00:001581581581580
2024-03-2209:00:0015916215815868,300
2024-03-2109:00:00154159154159204,100
2024-03-2009:00:00158160153154973,400
2024-03-1909:00:00154159154159131,300
2024-03-1809:00:0015815915715848,500
2024-03-1509:00:00159160157158156,200
2024-03-1409:00:00158162154159527,400
2024-03-1309:00:00158159155158674,400
2024-03-0809:00:0015815915615828,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:001371381351361,371,000
2024-04-2909:00:00136138135137829,000
2024-04-2609:00:001401401331371,449,700
2024-04-2509:00:001371431371371,372,000
2024-04-2409:00:001411451361372,045,000
2024-04-2309:00:001421471371402,429,200
2024-04-2209:00:001441441401421,459,900
2024-04-1909:00:0017117613914338,808,500
2024-04-1809:00:0016617216017031,874,000
2024-04-1709:00:0017117416016532,619,600
2024-04-1609:00:0014617613516991,085,400
2024-04-0509:00:0013915913514518,267,700
2024-04-0409:00:00137139133139266,700
2024-04-0309:00:001391511361371,859,400
2024-04-0209:00:00139140137139418,100
2024-04-0109:00:001561561231402,509,700
2024-03-2809:00:00156157152156467,800
2024-03-2709:00:00157158153156725,600
2024-03-2609:00:001581581581580
2024-03-2509:00:001581581581580
2024-03-2209:00:0015916215815868,300
2024-03-2109:00:00154159154159204,100
2024-03-2009:00:00158160153154973,400
2024-03-1909:00:00154159154159131,300
2024-03-1809:00:0015815915715848,500
2024-03-1509:00:00159160157158156,200
2024-03-1409:00:00158162154159527,400
2024-03-1309:00:00158159155158674,400
2024-03-0809:00:0015815915615828,500
2024-03-0709:00:00158158157158107,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:00136138135137829,000
2024-04-2100:00:001441471331378,755,800
2024-04-1400:00:00146176135143194,387,500
2024-04-0700:00:0000000
2024-03-3100:00:0015615912314523,321,600
2024-03-2400:00:001581581521561,193,400
2024-03-1700:00:001581621531581,425,600
2024-03-1000:00:001581621541581,358,000
2024-03-0300:00:00159160156158980,900
2024-02-2500:00:00159166157159781,500
2024-02-1800:00:001581651571591,276,500
2024-02-1100:00:001591611551571,081,300
2024-02-0400:00:00159163158159783,400
2024-01-2800:00:001571661571592,498,700
2024-01-2100:00:0015918915415789,444,100
2024-01-1400:00:001601651571582,255,900
2024-01-0700:00:0017119315816074,225,800
2023-12-3100:00:0015818215617040,832,100
2023-12-2400:00:00158163155158827,000
2023-12-1700:00:001591661551583,140,600
2023-12-1000:00:001591651521601,590,200
2023-12-0300:00:00160164153160744,700
2023-11-2600:00:001541681491602,303,400
2023-11-1900:00:001611631471544,293,200
2023-11-1200:00:001591691591611,927,300
2023-11-0500:00:001611631561591,065,500
2023-10-2900:00:001671711561613,977,800
2023-10-2200:00:0016218016016710,850,900
2023-10-1500:00:001601691511652,777,500
2023-10-0800:00:0016518415716016,496,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001371381351361,371,000
2024-03-3100:00:00156176123137227,805,000
2024-02-2900:00:001591621521565,007,400
2024-01-3100:00:001581661551595,572,100
2023-12-3100:00:00158193154158207,557,700
2023-11-3000:00:001601671521586,637,700
2023-10-3100:00:0017017014716011,568,300
2023-09-3000:00:0016618415117034,088,100
2023-08-3100:00:0014818014516618,425,200
2023-07-3100:00:001531621361559,950,800
2023-06-3000:00:0016318413715357,651,200
2023-05-3100:00:001391491371469,390,200
2023-04-3000:00:0013715413213945,103,600
2023-03-3100:00:00139140137138478,100
2023-02-2800:00:0015017814814876,753,100
2023-01-3100:00:00166170165167211,000
2022-12-3100:00:0020220615617951,014,800
2022-11-3000:00:0021421420020034,025,900
2022-10-3100:00:00228252202210140,063,100
2022-09-3000:00:00232300200228432,391,200
2022-08-3100:00:00171316160244822,776,700
2022-07-3100:00:00144202141170298,507,900
2022-06-3000:00:0013815811714578,830,800
2022-05-3100:00:0015315713213376,309,600
2022-04-3000:00:00151166138153109,202,100
2022-03-3100:00:00169194140151418,305,300
2022-02-2800:00:003843841541682,568,133,500
2022-01-3100:00:00218470218384423,048,300
2021-12-3100:00:00420434202218371,555,600
2021-11-3000:00:00392498350420288,726,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001371381351361,371,000
2024-03-3100:00:00156176123137227,293,900
2024-02-2900:00:001591621521565,007,400
2024-01-3100:00:00158176123137238,384,500
2023-12-3100:00:00158193152156218,137,200
2023-11-3000:00:00160193152159219,767,500
2023-10-3100:00:00170193147158225,763,700
2023-09-3000:00:0016618414715852,294,100
2023-08-3100:00:0014818414516064,081,600
2023-07-3100:00:0015318413617062,464,100
2023-06-3000:00:0016318413616686,027,200
2023-05-3100:00:0013918413615576,992,200
2023-04-3000:00:00137184132153112,145,000
2023-03-3100:00:0013815413214654,894,400
2023-02-2800:00:00150178129139199,401,400
2023-01-3100:00:00166178129138167,926,200
2022-11-3000:00:0021421415616794,766,800
2022-08-3100:00:001713161602101,395,231,000
2022-05-3100:00:00153202117170453,648,300
2022-02-2800:00:003843841381533,095,640,900
2021-11-3000:00:003924982023841,083,330,000
2021-08-3100:00:002005602003921,934,820,000



Dividends Amount

DateTimeAmount
2023-06-0809:00:002

Dividends Yields

YearDistributionTotal AmountYields
2023120.38 %

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