for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PNGOPT PINAGO UTAMA Tbk
VASTPT Vastland Indonesia Tbk
YPASPT Yanaprima Hastapersada Tbk
INAFPT Indofarma Tbk
NANOPT Nanotech Indonesia Global 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
TMPOPT Tempo Inti Media Tbk (TMPO.JK)2024-02-1940,001Market Cap168,791,661,250000000
TMPOPT Tempo Inti Media Tbk (TMPO.JK)2024-02-1940,002Enterprise Value268,791,661,250000000

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
TMPOPT Tempo Inti Media Tbk2024-04-15At close: 03:48PM WIB7067686967.00 - 70.00677067.00 - 116.00671164,60030,88873,025,000,0000155N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-04-12At close: 03:48PM WIB7067686967.00 - 70.00677067.00 - 116.00671164,60030,84073,986,000,0000155N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-04-11At close: 03:48PM WIB7067686967.00 - 70.00677067.00 - 116.00671164,60030,29273,986,000,0000155N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-04-10At close: 03:48PM WIB7067686967.00 - 70.00677067.00 - 116.00671164,60029,94673,986,000,0000155N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-04-05At close: 03:48PM WIB7067686967.00 - 70.00677067.00 - 116.00671164,60029,51073,986,000,0000155N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-04-04At close: 04:11PM WIB6970706967.00 - 70.00677067.00 - 116.006711675,00028,72275,058,000,0000165N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-04-03At close: 04:01PM WIB750736969.00 - 80.00698069.00 - 116.006911635,70028,37773,986,000,0000155N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-04-02At close: 03:32PM WIB7575747573.00 - 75.00737569.00 - 116.00691165,40028,96080,419,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-04-01At close: 03:42PM WIB7677737569.00 - 77.00697769.00 - 116.006911611,40028,80380,419,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-29At close: 03:19PM WIB7779767876.00 - 80.00768073.00 - 116.007311637,00028,80381,492,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-28At close: 03:19PM WIB7779767876.00 - 80.00768073.00 - 116.007311637,00028,17580,433,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-27At close: 02:32PM WIB77750075.00 - 78.00757873.00 - 116.007311611,30027,64881,491,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-26At close: 02:18PM WIB79780077.00 - 80.00778073.00 - 116.007311611,50032,00581,491,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-25At close: 02:14PM WIB76800075.00 - 81.00758173.00 - 116.007311615,50032,56683,608,000,0000185N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-22At close: 04:00PM WIB7676757674.00 - 76.00747673.00 - 116.0073116145,90030,54280,433,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-21At close: 02:55PM WIB780000.0000 - 0.0000000028,6780005N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-14As of 11:21AM WIB. Market open.7876767976.00 - 76.00767673.00 - 116.00731161,80028,76780,433,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-13At close: 03:29PM WIB808008278.00 - 80.00788073.00 - 116.007311620,20035,93782,550,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-11At close: 03:37PM WIB7576778076.00 - 85.00768573.00 - 116.007311628,70034,86384,666,000,0000185N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-08At close: 03:37PM WIB7576778076.00 - 85.00768573.00 - 116.007311628,70034,46284,666,000,0000185N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-05At close: 02:58PM WIB8081818281.00 - 85.00818573.00 - 116.00731166,30033,62785,725,000,0000185N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-04At close: 04:09PM WIB838579080.00 - 88.00808873.00 - 116.007311620,60033,31784,666,000,0000185N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-03-01At close: 04:06PM WIB8383808380.00 - 83.00808373.00 - 116.00731167,00033,99487,841,000,0000185N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-02-28At close: 04:09PM WIB7880819375.00 - 88.00758873.00 - 116.007311627,50032,82592,075,000,0000195N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-02-27At close: 03:04PM WIB7880788078.00 - 80.00788073.00 - 116.0073116361,60026,77282,550,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-02-26At close: 11:25AM WIB8181788178.00 - 81.00788173.00 - 116.007311692,60025,27782,550,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk2024-02-23At close: 04:00PM WIB7681808180.00 - 82.00808273.00 - 116.00731166,90025,31585,725,000,0000185N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk (TMPO.JK)2024-02-22At close: 03:15PM WIB8080778176.00 - 81.00768173.00 - 116.00731161,20025,44780,433,000,0000175N/AN/A (N/A)00May 08, 20130
TMPOPT Tempo Inti Media Tbk (TMPO.JK)2024-02-21At close: 03:49PM WIB8177788077.00 - 81.00778173.00 - 116.0073116152,90023,05984,666,000,0000185N/AN/A (N/A)00May 08, 20130

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)
TMPOPT Tempo Inti Media Tbk2024-04-1573,020,000,00073,020,000,000000000000011667788931261,060,000,0000173,920,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2023Dec 31, 20230001216,760,000,0002062107,060,000,000905,860,000508,250,000,000859,470,000,000281188-1,840,000,000-5,910,000,000
TMPOPT Tempo Inti Media Tbk2024-04-1273,020,000,00073,020,000,000000000000011667798930261,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-04-1173,020,000,00073,020,000,000000000000011667798930261,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-04-1073,020,000,00073,020,000,000000000000011667798930261,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-04-0573,020,000,00073,020,000,00000000000001160819029381,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-04-0479,370,000,00079,370,000,00000000000001160819028351,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-04-0379,370,000,00079,370,000,00000000000001160819029361,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-04-0279,370,000,00079,370,000,00000000000001160829129351,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-04-0180,430,000,00080,430,000,00000000000001160829129351,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-2980,430,000,00080,430,000,000000000000011673829128311,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-2881,490,000,00081,490,000,00000000000001160829128301,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-2780,430,000,00080,430,000,00000000000001160829132331,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-2680,430,000,00080,430,000,00000000000001160839133371,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-2580,430,000,00080,430,000,000000000000011673839133371,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-2280,430,000,00080,430,000,00000000000001160839129211,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-2182,550,000,00082,550,000,000000000000011673839129211,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-1482,550,000,00082,550,000,00000000000001160859236271,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-1384,670,000,00084,670,000,00000000000001160859235671,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-1184,670,000,00084,670,000,000000000000011673859234671,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-0879,370,000,00079,370,000,000000000000011673859234651,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-0587,840,000,00087,840,000,00000000000001160869233691,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-0487,840,000,00087,840,000,00000000000001160869233691,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-03-0187,840,000,00087,840,000,00000000000001160869234691,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-02-2882,550,000,000000000000001160869227401,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-02-2782,550,000,00082,550,000,00000000000001160879225321,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk2024-02-2685,720,000,00085,720,000,00000000000001160879225321,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk (TMPO.JK)2024-02-2380,430,000,00080,430,000,00000000000001160879325371,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000
TMPOPT Tempo Inti Media Tbk (TMPO.JK)2024-02-2284,670,000,00084,670,000,00000000000001160879323221,060,000,0000355,230,00075000000000000N/AMay 08, 2013N/AN/ADec 31, 2022Sep 30, 2023-150-1204,360,000,000193-603,910,000,000-1,760,000,000504,300,000,000472,710,000,000381175-19,810,000,000662,020,000


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
2024-03-0515:14:0000000
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
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:58:51818181810
2024-03-0514:55:0081818181100
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:58:51818181810
2024-03-0514:45:0081818181100
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:39:38838383830
2024-03-0511:30:0083838383100
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:56:57858585850
2024-03-0510:45:00818581856,000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:58:51818181810
2024-03-0514:30:0081818181100
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:39:38838383830
2024-03-0511:30:0083838383100
2024-03-0511:00:0000000
2024-03-0510:56:57858585850
2024-03-0510:30:00818581856,000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:00808080801,000
2024-03-0415:00:0000000
2024-03-0414:30:41808080800
2024-03-0414:30:00828280806,600
2024-03-0414:00:00838383833,700
2024-03-0413:30:01848484840
2024-03-0413:30:0084848484200
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:56:07848484840
2024-03-0411:30:0084848484100
2024-03-0411:22:42858585850

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:58:51818181810
2024-03-0514:00:0081818181100
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:39:38838383830
2024-03-0511:00:0083838383100
2024-03-0510:56:57858585850
2024-03-0510:00:00818581856,000
2024-03-0509:00:0000000
2024-03-0415:00:00808080801,000
2024-03-0414:30:41808080800
2024-03-0414:00:008383808010,300
2024-03-0413:30:01848484840
2024-03-0413:00:0084848484200
2024-03-0412:00:0000000
2024-03-0411:56:07848484840
2024-03-0411:22:42858585850
2024-03-0411:00:00838583841,200
2024-03-0410:26:26838383830
2024-03-0410:00:00888883856,700
2024-03-0409:45:49838383830
2024-03-0409:00:00858583830
2024-03-0115:00:0000000
2024-03-0114:18:03838383830
2024-03-0114:00:0083838383500
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:43:53808080800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0311:19:17676767670
2024-05-0310:55:14666666660
2024-05-0310:41:03676767670
2024-05-0310:30:006667666715,000
2024-05-0310:02:11646464640
2024-05-0309:35:13686868680
2024-05-0309:03:17696969690
2024-05-0309:00:006969646736,700
2024-05-0215:18:14686868680
2024-05-0215:00:006869656553,200
2024-05-0214:32:38686868680
2024-05-0213:56:49676767670
2024-05-0213:30:007070676962,500
2024-05-0212:00:0000000
2024-05-0211:59:47707070700
2024-05-0211:29:09707070700
2024-05-0210:53:20676767670
2024-05-0210:30:0066706470184,200
2024-05-0210:18:34707070700
2024-05-0209:43:53717171710
2024-05-0209:09:14686868680
2024-05-0209:00:0062766265339,600
2024-04-3015:24:22636363630
2024-04-3015:00:006065606289,600
2024-04-3014:38:33606060600
2024-04-3013:33:14727272720
2024-04-3013:30:0072725059188,900
2024-04-3012:00:0000000
2024-04-3011:09:37727272720
2024-04-3010:37:26727272720

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:0062766265597,900
2024-04-3009:00:0071755062284,100
2024-04-2909:00:0070747073124,100
2024-04-2609:00:0074747173800
2024-04-2509:00:007476707419,300
2024-04-2409:00:007378687420,200
2024-04-2309:00:006578647347,200
2024-04-2209:00:00696967686,400
2024-04-1909:00:007079666916,400
2024-04-1809:00:00707069707,700
2024-04-1709:00:00687368707,600
2024-04-1609:00:006770636988,000
2024-04-0509:00:00677067694,600
2024-04-0409:00:007070677075,000
2024-04-0309:00:007780696935,700
2024-04-0209:00:00757573755,400
2024-04-0109:00:007777697511,400
2024-03-2809:00:007980767637,000
2024-03-2709:00:007578757711,300
2024-03-2609:00:008080777711,300
2024-03-2509:00:008181757915,500
2024-03-2209:00:0076767476145,900
2024-03-2109:00:0078787576108,900
2024-03-2009:00:0078787878500
2024-03-1909:00:00787875763,900
2024-03-1809:00:007679757611,500
2024-03-1509:00:00778176762,100
2024-03-1409:00:00767676763,300
2024-03-1309:00:008080787820,200
2024-03-0809:00:007685768028,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:0062766265597,900
2024-04-2909:00:0070747073124,100
2024-04-2609:00:0074747173800
2024-04-2509:00:007476707419,300
2024-04-2409:00:007378687420,200
2024-04-2309:00:006578647347,200
2024-04-2209:00:00696967686,400
2024-04-1909:00:007079666916,400
2024-04-1809:00:00707069707,700
2024-04-1709:00:00687368707,600
2024-04-1609:00:006770636988,000
2024-04-0509:00:00677067694,600
2024-04-0409:00:007070677075,000
2024-04-0309:00:007780696935,700
2024-04-0209:00:00757573755,400
2024-04-0109:00:007777697511,400
2024-03-2809:00:007980767637,000
2024-03-2709:00:007578757711,300
2024-03-2609:00:008080777711,300
2024-03-2509:00:008181757915,500
2024-03-2209:00:0076767476145,900
2024-03-2109:00:0078787576108,900
2024-03-2009:00:0078787878500
2024-03-1909:00:00787875763,900
2024-03-1809:00:007679757611,500
2024-03-1509:00:00778176762,100
2024-03-1409:00:00767676763,300
2024-03-1309:00:008080787820,200
2024-03-0809:00:007685768028,700
2024-03-0709:00:007584757599,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:0000000
2024-04-2100:00:006978647393,900
2024-04-1400:00:0067796369119,700
2024-04-0700:00:00696969690
2024-03-3100:00:0077806769132,100
2024-03-2400:00:008181757675,100
2024-03-1700:00:0076797476270,700
2024-03-1000:00:008081767625,600
2024-03-0300:00:0085887580156,600
2024-02-2500:00:0081887583516,000
2024-02-1800:00:0078827481170,600
2024-02-1100:00:0086867378133,800
2024-02-0400:00:008686818676,200
2024-01-2800:00:008788808844,900
2024-01-2100:00:00899086867,400
2024-01-1400:00:009090808756,400
2024-01-0700:00:008892879050,800
2023-12-3100:00:008993878886,500
2023-12-2400:00:0091918089260,800
2023-12-1700:00:008891859112,700
2023-12-1000:00:0091968788454,800
2023-12-0300:00:0088948689107,800
2023-11-2600:00:008793859028,700
2023-11-1900:00:008891808742,800
2023-11-1200:00:009292878857,300
2023-11-0500:00:009094789139,500
2023-10-2900:00:009393889094,100
2023-10-2200:00:009096909376,000
2023-10-1500:00:0094958991162,300
2023-10-0800:00:0090948093199,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0077805062753,900
2024-02-2900:00:0083887476535,000
2024-01-3100:00:0087887383895,400
2023-12-3100:00:0089938087240,200
2023-11-3000:00:0088968089844,800
2023-10-3100:00:0092947888232,900
2023-09-3000:00:0092968091519,400
2023-08-3100:00:0094969091582,200
2023-07-3100:00:0010010492921,444,500
2023-06-3000:00:0011011696985,954,000
2023-05-3100:00:0093110911103,222,800
2023-04-3000:00:00981039093801,500
2023-03-3100:00:0099104999920,400
2023-02-2800:00:001001029910135,100
2023-01-3100:00:001081101011021,250,500
2022-12-3100:00:0010319197124142,196,900
2022-11-3000:00:001241271011032,470,900
2022-10-3100:00:00119160116130627,400
2022-09-3000:00:001211251141181,265,800
2022-08-3100:00:0012515412012216,177,600
2022-07-3100:00:001241401221254,716,700
2022-06-3000:00:001251391201245,849,100
2022-05-3100:00:00130132124128599,200
2022-04-3000:00:001311471281305,656,500
2022-03-3100:00:001321381231311,592,700
2022-02-2800:00:0013515712513318,094,100
2022-01-3100:00:001361541311357,986,000
2021-12-3100:00:0013717213413617,557,300
2021-11-3000:00:001511731331372,749,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0077806373469,800
2024-02-2900:00:0083887476535,000
2024-01-3100:00:00878850622,184,300
2023-12-3100:00:00899373761,670,600
2023-11-3000:00:00889673831,980,400
2023-10-3100:00:00929678871,317,900
2023-09-3000:00:00929678891,597,100
2023-08-3100:00:00949678881,334,500
2023-07-3100:00:0010010480912,546,100
2023-06-3000:00:0011011690917,980,700
2023-05-3100:00:0093116919210,621,300
2023-04-3000:00:009811690989,978,300
2023-03-3100:00:0099110901104,024,300
2023-02-2800:00:0010010590931,923,900
2023-01-3100:00:0010811093995,101,100
2022-10-3100:00:0011919197124145,295,200
2022-07-3100:00:0012415411411822,160,100
2022-04-3000:00:0013114712012412,104,800
2022-01-3100:00:0013615712313127,672,800
2021-10-3100:00:0014019013313643,819,300
2021-07-3100:00:0013517512314212,236,000
2021-04-3000:00:001401501331401,838,500
2021-01-3100:00:001611761301405,132,900



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