for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INKPPT Indah Kiat Pulp & Paper Tbk
TOTOPT Surya Toto Indonesia Tbk
ADHIPT Adhi Karya (Persero) Tbk
BOGAPT Bintang Oto Global Tbk
RELFPT Graha Mitra Asia 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
VINSPT Victoria Insurance Tbk (VINS.JK)2024-02-1940,002Enterprise Value1189,874,570,080000000
VINSPT Victoria Insurance Tbk (VINS.JK)2024-02-1940,001Market Cap2189,874,570,080000000

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
VINSPT Victoria Insurance Tbk2024-04-15At close: 04:06PM WIB141121132137121.00 - 162.0012116279.00 - 220.00792204,709,600401,045192,795,000,0000178N/A4.70 (3.56%)54May 29, 20230
VINSPT Victoria Insurance Tbk2024-04-12At close: 04:06PM WIB141121132137121.00 - 162.0012116279.00 - 220.00792204,709,600427,127192,795,000,0000178N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-04-11At close: 04:06PM WIB141121132137121.00 - 162.0012116279.00 - 220.00792204,709,600420,160192,795,000,0000178N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-04-10At close: 04:06PM WIB141121132137121.00 - 162.0012116279.00 - 220.00792204,709,600415,758192,795,000,0000178N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-04-05At close: 04:06PM WIB141121150110121.00 - 162.0012116279.00 - 220.00792204,709,600354,360192,795,000,0000178N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-04-04At close: 03:46PM WIB135115136141115.00 - 142.0011514279.00 - 220.007922016,000419,039205,940,000,0000188N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-04-03At close: 04:01PM WIB139119135139119.00 - 140.0011914079.00 - 220.007922039,500419,715197,177,000,0000178N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-04-02At close: 04:05PM WIB138128138139118.00 - 143.0011814379.00 - 220.007922063,900418,812203,019,000,0000188N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-04-01At close: 04:02PM WIB139129141100129.00 - 145.0012914579.00 - 220.007922020,800418,581201,559,000,0000178N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-29At close: 04:00PM WIB136116139139116.00 - 144.0011614479.00 - 220.007922070,400418,581203,019,000,0000188N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-28At close: 04:00PM WIB136116139139116.00 - 144.0011614479.00 - 220.007922070,400417,837203,019,000,0000188N/A4.70 (3.46%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-27At close: 04:00PM WIB1411211350121.00 - 148.0012114879.00 - 220.0079220420,700402,574198,638,000,0000178N/A4.70 (3.05%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-26At close: 04:00PM WIB156146143146141.00 - 160.0014116079.00 - 220.0079220377,400404,258205,940,000,0000188N/A4.70 (3.05%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-25At close: 03:39PM WIB15414400144.00 - 161.0014416179.00 - 220.0079220116,100411,350227,849,000,0000208N/A4.70 (3.05%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-22At close: 04:06PM WIB159149153154149.00 - 163.0014916379.00 - 220.0079220335,600412,773224,928,000,0000208N/A4.70 (2.96%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-21At close: 03:34PM WIB1590000.0000 - 0.00000000412,1050008N/A4.70 (2.96%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-14As of 01:30PM WIB. Market open.150140151152140.00 - 165.0014016579.00 - 220.0079220121,800399,416222,007,000,0000198N/A4.70 (3.13%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-13At close: 04:05PM WIB151151149150149.00 - 151.0014915179.00 - 220.007922024,000399,003219,086,000,0000198N/A4.70 (3.11%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-11At close: 04:01PM WIB1551451490142.00 - 156.0014215679.00 - 220.0079220511,300395,731220,546,000,0000198N/A4.70 (3.11%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-08At close: 04:01PM WIB1551451490142.00 - 156.0014215679.00 - 220.0079220511,300403,448220,546,000,0000198N/A4.70 (3.03%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-05At close: 03:48PM WIB160151158163151.00 - 172.0015117279.00 - 220.0079220105,000423,648230,770,000,0000208N/A4.70 (2.96%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-04At close: 04:00PM WIB159150158160150.00 - 160.0015016079.00 - 220.007922036,800429,437233,691,000,0000208N/A4.70 (2.96%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-03-01At close: 04:14PM WIB163153158160153.00 - 160.0015316079.00 - 220.007922035,600433,770232,231,000,0000208N/A4.70 (2.88%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-02-28At close: 04:05PM WIB166166163164160.00 - 168.0016016879.00 - 220.007922035,600429,838239,533,000,0000218N/A4.70 (2.83%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-02-27At close: 04:00PM WIB163164165166160.00 - 169.0016016979.00 - 220.0079220100,100430,098242,455,000,0000218N/A4.70 (2.81%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-02-26At close: 03:37PM WIB167169162167162.00 - 170.0016217079.00 - 220.00792204,500430,610238,073,000,0000218N/A4.70 (2.81%)53May 29, 20230
VINSPT Victoria Insurance Tbk2024-02-23At close: 04:00PM WIB165165164167163.00 - 168.0016316879.00 - 220.007922034,500430,840243,915,000,0000218N/A4.70 (2.85%)53May 29, 20230
VINSPT Victoria Insurance Tbk (VINS.JK)2024-02-22At close: 04:04PM WIB167174163168162.00 - 174.0016217479.00 - 220.0079220199,100431,181240,994,000,0000218N/A4.70 (2.81%)53May 29, 20230
VINSPT Victoria Insurance Tbk (VINS.JK)2024-02-21At close: 04:10PM WIB169165166170165.00 - 176.0016517679.00 - 220.0079220438,300426,188243,915,000,0000218N/A4.70 (2.78%)53May 29, 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)
VINSPT Victoria Insurance Tbk2024-04-15192,800,000,000192,800,000,0000000000000220791551534279701,460,000,0000384,280,00074000000540000N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 202311-11457,610,000,00039-2506,710,000,0006,480,000,0008-9453,550,000,000373,330,000,00022105-3,260,000,000-30,660,000,000
VINSPT Victoria Insurance Tbk2024-04-12192,800,000,000192,800,000,0000000000000220791571524207631,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-04-11192,800,000,000192,800,000,0000000000000220791571524167631,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-04-10192,800,000,000192,800,000,0000000000000220791571524167631,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-04-05197,180,000,000197,180,000,000000000000022001601524191511,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-04-04203,020,000,000203,020,000,000000000000022001601524201591,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-04-03203,020,000,000203,020,000,000000000000022001611514191651,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-04-02201,560,000,000201,560,000,000000000000022001601514191751,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-04-01203,020,000,000203,020,000,000000000000022001601514191751,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-29203,020,000,000203,020,000,0000000000000220791601514182171,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-28198,640,000,000198,640,000,000000000000022001611514031281,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-27224,930,000,000224,930,000,000000000000022001611514041791,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-26224,930,000,000224,930,000,000000000000022001611504111991,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-25224,930,000,000224,930,000,0000000000000220791611504111991,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-22232,230,000,000232,230,000,000000000000022001601504121821,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-21232,230,000,000232,230,000,0000000000000220791601504121821,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-14219,090,000,000219,090,000,000000000000022001591483991191,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-13220,550,000,000220,550,000,000000000000022001591483991191,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-11220,550,000,000220,550,000,0000000000000220791591484051191,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-08226,390,000,000226,390,000,000000000000022079159148403721,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-05232,230,000,000232,230,000,000000000000022001591474291411,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-04232,230,000,000232,230,000,000000000000022001591474291411,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-03-01238,070,000,000238,070,000,000000000000022001591474341741,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-02-28242,460,000,000242,460,000,000000000000022001581464301721,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-02-27238,070,000,000238,070,000,000000000000022001581454311901,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk2024-02-26243,920,000,000243,920,000,000000000000022001581454311901,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk (VINS.JK)2024-02-2300022001581454311861,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000
VINSPT Victoria Insurance Tbk (VINS.JK)2024-02-22243,920,000,000243,920,000,000000000000022001571444261481,460,000,0000384,280,00074000000535300N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 202323143861,430,000,0004268014,980,000,00013,980,000,0008049,490,000,00034263,550,00001109362,960,0005,030,000,000


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
2024-03-0515:48:00158158158158800
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
2024-03-0515:48:00158158158158800
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
2024-03-0515:28:001631631631630
2024-03-0515:26:001581581581582,000
2024-03-0515:24:0000000
2024-03-0515:22:001581581581580
2024-03-0515:20:0000000
2024-03-0515:19:081631631631630
2024-03-0515:18:001631631631630
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

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
2024-03-0515:25:001581631581631,200
2024-03-0515:20:001581581581580
2024-03-0515:19:081631631631630
2024-03-0515:15:001631631631630
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
2024-03-0514:40:001601601571570
2024-03-0514:35:001611611611613,400
2024-03-0514:30:00161161161161800
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
2024-03-0514:03:431611611611610
2024-03-0514:00:00161161161161100
2024-03-0513:55:0000000
2024-03-0513:50:00159161157161900
2024-03-0513:45:0000000
2024-03-0513:40:001611611611611,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:19:081631631631630
2024-03-0515:15:001631631581631,200
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:001611611571574,200
2024-03-0514:15:0000000
2024-03-0514:03:431611611611610
2024-03-0514:00:00161161161161100
2024-03-0513:45:00159161157161900
2024-03-0513:30:001611631611612,300
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:221651651651650
2024-03-0510:45:001651651651650
2024-03-0510:44:471651651651650
2024-03-0510:30:0016516515616513,800
2024-03-0510:15:00164165164165900
2024-03-0510:00:001641671631675,800
2024-03-0509:48:551681681681680
2024-03-0509:45:001681691681681,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:19:081631631631630
2024-03-0515:00:001631631581631,200
2024-03-0514:30:001611611571574,200
2024-03-0514:03:431611611611610
2024-03-0514:00:00161161161161100
2024-03-0513:30:001611631571613,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:45:221651651651650
2024-03-0510:44:471651651651650
2024-03-0510:30:0016516515616513,800
2024-03-0510:00:001641671631656,700
2024-03-0509:48:551681681681680
2024-03-0509:30:0016017216016872,800
2024-03-0509:02:271581581581580
2024-03-0509:00:001511601511572,000
2024-03-0415:30:00159159158158700
2024-03-0415:03:191601601601600
2024-03-0415:00:001601601601605,200
2024-03-0414:30:00160160160160300
2024-03-0414:09:031591591591590
2024-03-0414:00:001591601591591,200
2024-03-0413:30:00159160159160700
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:19:081631631631630
2024-03-0515:00:00163163158163900
2024-03-0514:03:431611611611610
2024-03-0514:00:001611611571574,100
2024-03-0513:00:001611631571613,200
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:45:221651651651650
2024-03-0510:44:471651651651650
2024-03-0510:00:0016416715616520,100
2024-03-0509:48:551681681681680
2024-03-0509:02:271581581581580
2024-03-0509:00:0015117215116839,100
2024-03-0415:03:191601601601600
2024-03-0415:00:001601601581585,900
2024-03-0414:09:031591591591590
2024-03-0414:00:001591601591601,500
2024-03-0413:00:00159160159160700
2024-03-0412:00:0000000
2024-03-0411:57:281601601601600
2024-03-0411:00:00160160160160200
2024-03-0410:35:261601601601600
2024-03-0410:00:001601601591601,400
2024-03-0409:50:381581581581580
2024-03-0409:00:001501581501580
2024-03-0115:00:00160160159159900
2024-03-0114:17:461601601601600
2024-03-0114:00:001601601581584,400
2024-03-0113:00:0000000
2024-03-0112:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0314:49:291571571571570
2024-05-0314:12:451521521521520
2024-05-0313:30:00157158150156122,100
2024-05-0312:00:0000000
2024-05-0311:29:261581581581580
2024-05-0311:17:061501501501500
2024-05-0310:42:541521521521520
2024-05-0310:30:00157161143158683,900
2024-05-0310:08:361361361361360
2024-05-0309:37:051351351351350
2024-05-0309:05:261371371371370
2024-05-0309:00:001201571201551,268,100
2024-05-0215:22:251301301301300
2024-05-0215:00:00144144130130400,200
2024-05-0214:09:411441441441440
2024-05-0213:47:501441441441440
2024-05-0213:30:0014314614314428,300
2024-05-0212:00:0000000
2024-05-0211:58:591461461461460
2024-05-0211:27:301471471471470
2024-05-0210:54:031491491491490
2024-05-0210:30:00143155143146140,700
2024-05-0210:14:211441441441440
2024-05-0209:38:041431431431430
2024-05-0209:11:061411411411410
2024-05-0209:00:00136148135143129,700
2024-04-3015:23:151471471471470
2024-04-3015:00:00146148145145171,300
2024-04-3014:43:451481481481480
2024-04-3014:05:341481481481480

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:00136155130130750,700
2024-04-3009:00:001611711451451,348,300
2024-04-2909:00:001251711251714,069,300
2024-04-2609:00:0013815212612777,500
2024-04-2509:00:00149180147147206,700
2024-04-2409:00:001591771311592,556,000
2024-04-2309:00:001001511001512,082,300
2024-04-2209:00:0010011310011212,600
2024-04-1909:00:0010011510011280,300
2024-04-1809:00:00109120108115137,500
2024-04-1709:00:0010312310311898,000
2024-04-1609:00:00113133113123438,500
2024-04-0509:00:001211621211324,709,600
2024-04-0409:00:0011514211514116,000
2024-04-0309:00:0011914011913539,500
2024-04-0209:00:0012814311813963,900
2024-04-0109:00:0012914512913820,800
2024-03-2809:00:0011614411613970,400
2024-03-2709:00:00121148121136420,700
2024-03-2609:00:00160160141141377,400
2024-03-2509:00:00161161144156116,100
2024-03-2209:00:00149163149154331,700
2024-03-2109:00:0014916714915941,700
2024-03-2009:00:0013817513815930,300
2024-03-1909:00:00151169151158119,400
2024-03-1809:00:00150169150161125,300
2024-03-1509:00:00151175151160117,200
2024-03-1409:00:00140175140161492,900
2024-03-1309:00:0015115114915024,000
2024-03-0809:00:00145156142151511,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:00136155130130750,700
2024-04-2909:00:001251711251714,069,300
2024-04-2609:00:0013815212612777,500
2024-04-2509:00:00149180147147206,700
2024-04-2409:00:001591771311592,556,000
2024-04-2309:00:001001511001512,082,300
2024-04-2209:00:0010011310011212,600
2024-04-1909:00:0010011510011280,300
2024-04-1809:00:00109120108115137,500
2024-04-1709:00:0010312310311898,000
2024-04-1609:00:00113133113123438,500
2024-04-0509:00:001211621211324,709,600
2024-04-0409:00:0011514211514116,000
2024-04-0309:00:0011914011913539,500
2024-04-0209:00:0012814311813963,900
2024-04-0109:00:0012914512913820,800
2024-03-2809:00:0011614411613970,400
2024-03-2709:00:00121148121136420,700
2024-03-2609:00:00160160141141377,400
2024-03-2509:00:00161161144156116,100
2024-03-2209:00:00149163149154331,700
2024-03-2109:00:0014916714915941,700
2024-03-2009:00:0013817513815930,300
2024-03-1909:00:00151169151158119,400
2024-03-1809:00:00150169150161125,300
2024-03-1509:00:00151175151160117,200
2024-03-1409:00:00140175140161492,900
2024-03-1309:00:0015115114915024,000
2024-03-0809:00:00145156142151511,300
2024-03-0709:00:00145159145155196,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:0000000
2024-04-2100:00:001001801001274,935,100
2024-04-1400:00:00113133100112754,300
2024-04-0700:00:001321321321320
2024-03-3100:00:001291621151324,849,800
2024-03-2400:00:00161161116139984,600
2024-03-1700:00:00150175138154648,400
2024-03-1000:00:00151175140160634,100
2024-03-0300:00:00150172142151944,300
2024-02-2500:00:00169170153159248,300
2024-02-1800:00:001651861601671,164,700
2024-02-1100:00:00175175155164547,800
2024-02-0400:00:00170172158166206,700
2024-01-2800:00:00171179163169325,000
2024-01-2100:00:001501871501712,817,400
2024-01-1400:00:001251751231549,693,800
2024-01-0700:00:001591641201452,197,600
2023-12-3100:00:001501861291593,865,000
2023-12-2400:00:00155158129150153,900
2023-12-1700:00:00150159133155165,300
2023-12-1000:00:001341871341541,581,500
2023-12-0300:00:001251871211542,227,300
2023-11-2600:00:00125153120145460,000
2023-11-1900:00:00143169125145761,200
2023-11-1200:00:001251821251514,649,300
2023-11-0500:00:001351821081354,253,200
2023-10-2900:00:0014815013314592,000
2023-10-2200:00:00157160130140200,400
2023-10-1500:00:00133154133147129,600
2023-10-0800:00:00144168120143594,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00136155130130750,700
2024-03-3100:00:0012918010014515,956,800
2024-02-2900:00:001531751161393,247,000
2024-01-3100:00:001631861541632,218,200
2023-12-3100:00:0015018712016318,812,500
2023-11-3000:00:001251871211504,202,700
2023-10-3100:00:0013418210814510,078,500
2023-09-3000:00:001461701201443,337,800
2023-08-3100:00:001721891421543,645,600
2023-07-3100:00:0019020412217212,062,600
2023-06-3000:00:0011622010519045,150,500
2023-05-3100:00:001001379510838,335,900
2023-04-3000:00:00831357910066,701,900
2023-03-3100:00:0085858183124,200
2023-02-2800:00:0096968587141,700
2023-01-3100:00:0010710710310428,300
2022-12-3100:00:001761819910627,972,900
2022-11-3000:00:0016719213917843,749,300
2022-10-3100:00:0013217712616754,797,800
2022-09-3000:00:0013217012913214,203,600
2022-08-3100:00:001501601281323,231,500
2022-07-3100:00:001641771471502,361,700
2022-06-3000:00:001721821581593,316,700
2022-05-3100:00:001591921501728,439,000
2022-04-3000:00:001611691521591,064,800
2022-03-3100:00:001821851581614,600,000
2022-02-2800:00:0015820215517422,012,500
2022-01-3100:00:001651991511589,858,800
2021-12-3100:00:0016418216116514,386,800
2021-11-3000:00:00114226111163101,873,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00136155130130750,700
2024-03-3100:00:0012918010017114,608,500
2024-02-2900:00:001531751161393,247,000
2024-01-3100:00:0016318610014521,422,000
2023-12-3100:00:0015018711613924,277,700
2023-11-3000:00:0012518712016325,233,400
2023-10-3100:00:0013418710816333,093,700
2023-09-3000:00:0014618710815017,619,000
2023-08-3100:00:0017218910814517,061,900
2023-07-3100:00:0019020412014419,046,000
2023-06-3000:00:0011622010515460,858,700
2023-05-3100:00:001002209517295,549,000
2023-04-3000:00:008322079190150,188,300
2023-03-3100:00:008313779108105,586,800
2023-02-2800:00:00961357910088,220,000
2023-01-3100:00:00107110798323,709,400
2022-10-3100:00:0013219299106126,520,000
2022-07-3100:00:0016417712813219,796,800
2022-04-3000:00:0016119215015912,820,500
2022-01-3100:00:0016520215116136,471,300
2021-10-3100:00:00105226103165202,105,200
2021-07-3100:00:009613894106421,838,700
2021-04-3000:00:001081339096257,187,800
2021-01-3100:00:008821888108275,418,700



Dividends Amount

DateTimeAmount
2023-05-2911:00:005
2022-06-2111:00:003
2021-06-2209:00:003
2020-07-1409:00:0010
2019-05-1409:00:009
2018-05-2809:00:002

Dividends Yields

YearDistributionTotal AmountYields
2023154.35 %
2022133.15 %
2021133.15 %
20201108.80 %
2019198.06 %
2018121.48 %

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