for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LANDPT Trimitra Propertindo Tbk
FIMPPT Fimperkasa Utama Tbk
TBIGPT Tower Bersama Infrastructure Tbk
SIDOPT Industri Jamu dan Farmasi Sido Muncul Tbk
PEVEPT. Penta Valent 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
SICOPT Sigma Energy Compressindo Tbk (SICO.JK)2024-02-1940,001Market Cap188,274,760,566000000
SICOPT Sigma Energy Compressindo Tbk (SICO.JK)2024-02-1940,002Enterprise Value288,274,760,566000000

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
SICOPT Sigma Energy Compressindo Tbk2024-04-15At close: 04:12PM WIB10098989998.00 - 100.009810090.00 - 182.00901821,058,700826,50790,095,000,0000109N/A4.00 (4.04%)44Apr 17, 20240
SICOPT Sigma Energy Compressindo Tbk2024-04-12At close: 04:12PM WIB10098989998.00 - 100.009810090.00 - 182.00901821,058,700811,20190,095,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-04-11At close: 04:12PM WIB10098989998.00 - 100.009810090.00 - 182.00901821,058,700902,25890,095,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-04-10At close: 04:12PM WIB10098989998.00 - 100.009810090.00 - 182.00901821,058,700909,27590,095,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-04-05At close: 04:12PM WIB100981009898.00 - 100.009810090.00 - 182.00901821,058,7001,093,49690,095,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-04-04At close: 04:06PM WIB989710310097.00 - 101.009710190.00 - 182.0090182565,0001,218,06291,005,000,0000119N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-04-03At close: 04:14PM WIB9898999897.00 - 100.009710090.00 - 182.0090182809,8002,642,89389,185,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-04-02At close: 04:14PM WIB9891989891.00 - 100.009110090.00 - 182.00901821,437,7002,714,75089,185,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-04-01At close: 03:49PM WIB9899989997.00 - 101.009710190.00 - 182.00901821,786,6002,689,62589,185,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-29At close: 04:13PM WIB100100999798.00 - 100.009810090.00 - 182.00901821,175,5002,689,62589,185,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-28At close: 04:13PM WIB100100999798.00 - 100.009810084.00 - 182.00841821,175,5002,674,68189,185,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-27At close: 04:04PM WIB1001000099.00 - 101.009910184.00 - 182.0084182964,1002,683,95591,005,000,0000119N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-26At close: 04:00PM WIB99990099.00 - 101.009910184.00 - 182.0084182502,8002,715,43291,005,000,0000119N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-25At close: 04:05PM WIB10010099099.00 - 100.009910084.00 - 182.00841821,083,3002,763,07190,095,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-22At close: 04:00PM WIB10010010010199.00 - 101.009910184.00 - 182.0084182312,6002,806,83091,005,000,0000119N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-21At close: 04:00PM WIB1000000.0000 - 0.000000002,795,9760009N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-14As of 11:58AM WIB. Market open.999310010193.00 - 101.009310184.00 - 182.008418293,6002,802,02691,915,000,0000119N/A4.00 (4.04%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-13At close: 04:12PM WIB100949910094.00 - 101.009410184.00 - 182.0084182705,2002,796,51990,095,000,0000109N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-11At close: 04:02PM WIB999210010192.00 - 102.009210284.00 - 182.0084182381,2002,717,43191,005,000,0000119N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-08At close: 04:02PM WIB999210010192.00 - 102.009210284.00 - 182.0084182381,2002,716,70891,005,000,0000119N/A4.00 (4.04%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-05At close: 04:00PM WIB100939910093.00 - 101.009310184.00 - 182.0084182300,4002,731,67990,095,000,0000109N/A4.00 (3.96%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-04At close: 04:01PM WIB1011019910199.00 - 101.009910184.00 - 182.0084182668,5002,728,36791,005,000,0000119N/A4.00 (3.96%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-03-01At close: 04:04PM WIB989110010191.00 - 106.009110684.00 - 182.00841821,830,1002,706,15891,915,000,0000119N/A4.00 (4.08%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-02-28At close: 04:04PM WIB99929810092.00 - 100.009210084.00 - 182.0084182536,7002,668,75490,095,000,0000109N/A4.00 (3.96%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-02-27At close: 04:13PM WIB101959810195.00 - 102.009510284.00 - 182.00841822,118,9002,643,98990,095,000,0000109N/A4.00 (3.96%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-02-26At close: 04:08PM WIB100100100102100.00 - 104.0010010484.00 - 182.0084182387,7002,645,11691,915,000,0000119N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk2024-02-23At close: 04:00PM WIB1009310010193.00 - 101.009310184.00 - 182.0084182460,9002,653,93791,005,000,0000119N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk (SICO.JK)2024-02-22At close: 04:02PM WIB10094010294.00 - 102.009410284.00 - 182.0084182482,9002,649,12391,005,000,0000119N/A4.00 (4.00%)44Nov 09, 20230
SICOPT Sigma Energy Compressindo Tbk (SICO.JK)2024-02-21At close: 04:10PM WIB101959910195.00 - 102.009510284.00 - 182.0084182739,1002,649,31391,005,000,0000119N/A4.00 (3.96%)44Nov 09, 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)
SICOPT Sigma Energy Compressindo Tbk2024-04-1590,090,000,00090,090,000,000000000000018290100115811866910,050,0000276,300,00070000000440000N/AApr 17, 2024N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-04-1290,090,000,00090,090,000,000000000000018290100115902866910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-04-1190,090,000,00090,090,000,000000000000018290100115909866910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-04-1090,090,000,00090,090,000,000000000000018290100115909866910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-04-0589,180,000,00089,180,000,000000000000018201011161,220,000823910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-04-0489,180,000,00089,180,000,000000000000018201011162,640,000788910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-04-0389,180,000,00089,180,000,000000000000018201011162,710,000672910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-04-0289,180,000,00089,180,000,000000000000018201011162,690,000542910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-04-0189,180,000,00089,180,000,000000000000018201011162,690,000542910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-2989,180,000,00089,180,000,0000000000000182841011172,670,000444910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-2891,000,000,00091,000,000,000000000000018201011172,680,000418910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-2791,000,000,00091,000,000,000000000000018201011172,720,000456910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-2691,000,000,00091,000,000,000000000000018201011172,760,000526910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-2591,000,000,00091,000,000,0000000000000182841011172,760,000526910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-2291,000,000,00091,000,000,000000000000018201021182,800,000499910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-2191,000,000,00091,000,000,0000000000000182841021182,800,000499910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-1490,090,000,00090,090,000,000000000000018201021192,800,000945910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-1391,000,000,00091,000,000,000000000000018201021192,760,000945910,050,0000276,300,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,080,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,0006,990,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-1191,000,000,00091,000,000,0000000000000182841021192,680,000945910,050,0000276,260,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,050,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,000561,430,000
SICOPT Sigma Energy Compressindo Tbk2024-03-0890,090,000,00090,090,000,0000000000000182841021192,720,000953910,050,0000276,260,00070000000440000N/ANov 09, 2023N/AN/ADec 31, 2023Dec 31, 20231112610100,080,000,00011014019,050,000,00010,520,000,0009-637,100,000,0004114,310,000,00012812514,600,000,000561,430,000
SICOPT Sigma Energy Compressindo Tbk2024-03-0591,910,000,00091,910,000,000000000000018201021202,730,000909910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-0491,910,000,00091,910,000,000000000000018201021202,730,000909910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000
SICOPT Sigma Energy Compressindo Tbk2024-03-0189,180,000,00089,180,000,000000000000018201021212,660,000641910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000
SICOPT Sigma Energy Compressindo Tbk2024-02-28090,090,000,000000000000018201021212,640,000522910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000
SICOPT Sigma Energy Compressindo Tbk2024-02-2791,910,000,00091,910,000,000000000000018201021222,650,000536910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000
SICOPT Sigma Energy Compressindo Tbk2024-02-2691,000,000,00091,000,000,000000000000018201021222,650,000536910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000
SICOPT Sigma Energy Compressindo Tbk (SICO.JK)2024-02-2391,000,000,00091,000,000,000000000000018201021222,650,000535910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000
SICOPT Sigma Energy Compressindo Tbk (SICO.JK)2024-02-2291,000,000,00091,000,000,0000000000000182841021222,650,000535910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000
SICOPT Sigma Energy Compressindo Tbk (SICO.JK)2024-02-2191,910,000,00091,910,000,0000000000000182841021222,650,000502910,050,0000276,300,00070000000444400N/ANov 09, 2023N/AN/ADec 31, 2022Sep 30, 202311961096,610,000,00010624018,390,000,00010,670,000,0009-7238,010,000,0004215,130,000,00013812415,030,000,000-14,020,000,000


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
2024-03-0515:42:00100100100100100
2024-03-0515:41:0000000
2024-03-0515:40:00999999990
2024-03-0515:39:0000000
2024-03-0515:38:00999999991,900
2024-03-0515:37:00100100100100200
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
2024-03-0515:42:00100100100100100
2024-03-0515:40:00999999990
2024-03-0515:38:00999999991,900
2024-03-0515:36:00100100100100200
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
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:05999999990
2024-03-0515:08:0099999999100
2024-03-0515:06:0000000
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
2024-03-0515:40:00999999990
2024-03-0515:35:0010010099992,100
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
2024-03-0515:08:05999999990
2024-03-0515:05:0099999999100
2024-03-0515:00:0000000
2024-03-0514:55:00100100100100100
2024-03-0514:50:0099999999200
2024-03-0514:45:0000000
2024-03-0514:40:0099999999200
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
2024-03-0514:14:471001001001000
2024-03-0514:10:001001001001001,000
2024-03-0514:05:0099999999900
2024-03-0514:00:00100100100100200
2024-03-0513:55:0000000
2024-03-0513:50:00999999990
2024-03-0513:45:001001009999164,200
2024-03-0513:40:001001001001006,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0010010099992,100
2024-03-0515:15:0000000
2024-03-0515:08:05999999990
2024-03-0515:00:0099999999100
2024-03-0514:45:009910099100300
2024-03-0514:30:0099999999200
2024-03-0514:15:0000000
2024-03-0514:14:471001001001000
2024-03-0514:00:00100100991002,100
2024-03-0513:45:001001009999164,200
2024-03-0513:30:0099100991008,500
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
2024-03-0511:37:161001001001000
2024-03-0511:30:0099100991009,500
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:59:30999999990
2024-03-0510:45:001001009999900
2024-03-0510:39:19999999990
2024-03-0510:30:009910099100118,500
2024-03-0510:15:00999999991,600
2024-03-0510:00:001001001001001,400
2024-03-0509:45:0010010010010016,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0010010099992,100
2024-03-0515:08:05999999990
2024-03-0515:00:0099999999100
2024-03-0514:30:009910099100500
2024-03-0514:14:471001001001000
2024-03-0514:00:00100100991002,100
2024-03-0513:30:00991009999172,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:37:161001001001000
2024-03-0511:30:0099100991009,500
2024-03-0511:00:0000000
2024-03-0510:59:30999999990
2024-03-0510:39:19999999990
2024-03-0510:30:00991009999119,400
2024-03-0510:00:0010010099993,000
2024-03-0509:42:261001001001000
2024-03-0509:30:0010010010010016,500
2024-03-0509:05:11999999990
2024-03-0509:00:00931019310045,700
2024-03-0415:30:001011019999200
2024-03-0415:00:00101101999916,000
2024-03-0414:50:591011011011010
2024-03-0414:30:001001011001001,800
2024-03-0414:00:00100100100100700
2024-03-0413:55:151001001001000
2024-03-0413:30:00991009910064,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:08:05999999990
2024-03-0515:00:009910099991,400
2024-03-0514:14:471001001001000
2024-03-0514:00:00100100991002,600
2024-03-0513:00:00991009999100,000
2024-03-0512:00:0000000
2024-03-0511:37:161001001001000
2024-03-0511:00:0099100991009,500
2024-03-0510:59:30999999990
2024-03-0510:39:19999999990
2024-03-0510:00:001001009999122,000
2024-03-0509:42:261001001001000
2024-03-0509:05:11999999990
2024-03-0509:00:0093101931000
2024-03-0415:00:00101101999916,200
2024-03-0414:50:591011011011010
2024-03-0414:00:001001011001002,100
2024-03-0413:55:151001001001000
2024-03-0413:00:00991009910044,300
2024-03-0412:00:0000000
2024-03-0411:59:251001001001000
2024-03-0411:19:53999999990
2024-03-0411:00:009910199100408,700
2024-03-0410:37:56999999990
2024-03-0410:00:0010110199100137,100
2024-03-0409:51:48999999990
2024-03-0409:00:0010110199990
2024-03-0115:42:151011011011010
2024-03-0115:00:009910199101119,300
2024-03-0114:21:521021021021020

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0310:33:30979797970
2024-05-0310:30:0097979797100
2024-05-0310:06:22969696960
2024-05-0309:32:34979797970
2024-05-0309:01:30979797970
2024-05-0309:00:0098989697128,900
2024-05-0215:00:009797979721,000
2024-05-0214:47:00989898980
2024-05-0214:16:55989898980
2024-05-0213:50:46979797970
2024-05-0213:30:009798969820,600
2024-05-0212:00:0000000
2024-05-0211:55:42979797970
2024-05-0211:26:50979797970
2024-05-0210:49:49979797970
2024-05-0210:30:009898969778,700
2024-05-0210:14:10989898980
2024-05-0209:39:02989898980
2024-05-0209:08:15979797970
2024-05-0209:00:009898979790,300
2024-04-3015:20:41999999990
2024-04-3015:00:009999979830,800
2024-04-3014:25:17989898980
2024-04-3013:44:31999999990
2024-04-3013:30:0099999899112,200
2024-04-3012:00:0000000
2024-04-3011:56:03999999990
2024-04-3011:25:42999999990
2024-04-3010:42:57999999990
2024-04-3010:30:0099999899139,300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:0098989697221,300
2024-04-3009:00:00981009798337,600
2024-04-2909:00:0098989798300,400
2024-04-2609:00:0098999798398,300
2024-04-2509:00:0098989798151,900
2024-04-2409:00:00901009098289,400
2024-04-2309:00:0092999297211,300
2024-04-2209:00:00929892981,078,900
2024-04-1909:00:00981009798566,500
2024-04-1809:00:0092999298616,000
2024-04-1709:00:009810098981,036,700
2024-04-1609:00:009310693991,647,000
2024-04-0509:00:009810098991,058,700
2024-04-0409:00:009710197100564,600
2024-04-0309:00:00981009798809,800
2024-04-0209:00:009110091981,437,700
2024-04-0109:00:009910197981,787,100
2024-03-2809:00:0010010098981,175,500
2024-03-2709:00:0010010199100964,100
2024-03-2609:00:001001001001000
2024-03-2509:00:001001001001000
2024-03-2209:00:0010010199100312,600
2024-03-2109:00:00100101100100842,400
2024-03-2009:00:009910299100898,700
2024-03-1909:00:009310393100458,000
2024-03-1809:00:009910199100283,000
2024-03-1509:00:009910299100486,700
2024-03-1409:00:00931019399195,700
2024-03-1309:00:00941019499705,200
2024-03-0809:00:009210292100381,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:0098989697221,300
2024-04-2909:00:0098989798300,400
2024-04-2609:00:0098999798398,300
2024-04-2509:00:0098989798151,900
2024-04-2409:00:00901009098289,400
2024-04-2309:00:0092999297211,300
2024-04-2209:00:00929892981,078,900
2024-04-1909:00:00981009798566,500
2024-04-1809:00:0092999298616,000
2024-04-1709:00:009810098981,036,700
2024-04-1609:00:009310693991,647,000
2024-04-0509:00:009810098991,058,700
2024-04-0409:00:009710197100564,600
2024-04-0309:00:00981009798809,800
2024-04-0209:00:009110091981,437,700
2024-04-0109:00:009910197981,787,100
2024-03-2809:00:0010010098981,175,500
2024-03-2709:00:0010010199100964,100
2024-03-2609:00:001001001001000
2024-03-2509:00:001001001001000
2024-03-2209:00:0010010199100312,600
2024-03-2109:00:00100101100100842,400
2024-03-2009:00:009910299100898,700
2024-03-1909:00:009310393100458,000
2024-03-1809:00:009910199100283,000
2024-03-1509:00:009910299100486,700
2024-03-1409:00:00931019399195,700
2024-03-1309:00:00941019499705,200
2024-03-0809:00:009210292100381,200
2024-03-0709:00:00991029999697,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:0098989798300,400
2024-04-2100:00:009210090982,129,800
2024-04-1400:00:009310692983,866,200
2024-04-0700:00:0000000
2024-03-3100:00:009910191995,657,900
2024-03-2400:00:0010010198982,139,600
2024-03-1700:00:0099103931002,794,700
2024-03-1000:00:0094102931001,387,600
2024-03-0300:00:00101102921002,633,300
2024-02-2500:00:00100106911016,817,000
2024-02-1800:00:0094102931002,272,600
2024-02-1100:00:00101105941012,558,500
2024-02-0400:00:001071071001011,458,600
2024-01-2800:00:001011091011023,140,400
2024-01-2100:00:00100106971017,670,700
2024-01-1400:00:00104107991055,274,000
2024-01-0700:00:001011109310420,676,600
2023-12-3100:00:001021329510997,174,700
2023-12-2400:00:0098105921023,636,400
2023-12-1700:00:009110291981,827,700
2023-12-1000:00:009210590982,809,800
2023-12-0300:00:0095104911003,470,300
2023-11-2600:00:00101111981014,091,600
2023-11-1900:00:001051131021083,525,800
2023-11-1200:00:001141151061123,819,200
2023-11-0500:00:001141171121133,012,100
2023-10-2900:00:001191191071144,333,400
2023-10-2200:00:0011412611211917,230,600
2023-10-1500:00:0011312611111415,876,300
2023-10-0800:00:001101291101185,059,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0098989697221,300
2024-03-3100:00:0099106909812,291,900
2024-02-2900:00:0091106919810,785,300
2024-01-3100:00:00103109929813,142,200
2023-12-3100:00:0010213293103132,070,800
2023-11-3000:00:001001069010213,191,800
2023-10-3100:00:001071199810415,332,700
2023-09-3000:00:0011812910711551,718,800
2023-08-3100:00:00125155112123187,641,600
2023-07-3100:00:0014014611512485,204,200
2023-06-3000:00:00136157133140153,589,000
2023-05-3100:00:00140155134145150,568,400
2023-04-3000:00:00133182120140670,842,800
2023-03-3100:00:001181221121196,178,700
2023-02-2800:00:00127160127146277,013,700
2023-01-3100:00:001321321251281,839,800
2022-12-3100:00:0015516013114169,289,400
2022-11-3000:00:00170181150158194,662,400
2022-10-3100:00:00189208170171535,232,700
2022-09-3000:00:001833221781952,994,632,300
2022-08-3100:00:002122461701801,485,108,600
2022-07-3100:00:00146204134204721,878,000
2022-06-3000:00:00156163132146373,092,000
2022-05-3100:00:001311971241562,033,099,800
2022-04-3000:00:00157177115131362,361,100
2022-03-3100:00:002862861281571,070,574,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0098989697221,300
2024-03-3100:00:0099106909811,954,300
2024-02-2900:00:0091106919810,785,300
2024-01-3100:00:00103109909836,219,400
2023-12-3100:00:001021329198155,998,300
2023-11-3000:00:001001329098158,404,800
2023-10-3100:00:0010713290103160,595,300
2023-09-3000:00:001181299010280,243,300
2023-08-3100:00:0012515598104254,693,100
2023-07-3100:00:00140155107115324,564,600
2023-06-3000:00:00136157112123426,434,800
2023-05-3100:00:00140157115124389,361,600
2023-04-3000:00:00133182120140975,000,200
2023-03-3100:00:00119182113145852,999,000
2023-02-2800:00:001271821121401,413,091,800
2023-01-3100:00:0013216284119839,678,700
2022-12-3100:00:0015516084146512,957,500
2022-09-3000:00:001833221501583,724,527,400
2022-06-3000:00:001562461321802,580,078,600
2022-03-3100:00:002862861151563,466,035,400



Dividends Amount

DateTimeAmount
2023-11-0910:00:002
2023-06-0511:00:002
2022-12-0710:00:001
2022-07-1111:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023242.56 %
2022221.28 %

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