for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
SMKLPT Satyamitra Kemas Lestari Tbk
KMDSPT Kurniamitra Duta Sentosa, Tbk
DGIKPT Nusa Konstruksi Enjiniring Tbk
PTPWPT Pratama Widya Tbk
PSABPT J Resources Asia Pasifik 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
ZYRXPT Zyrexindo Mandiri Buana Tbk (ZYRX.JK)2024-02-1940,002Enterprise Value1194,666,845,176000000
ZYRXPT Zyrexindo Mandiri Buana Tbk (ZYRX.JK)2024-02-1940,001Market Cap2194,666,845,176000000

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
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-15At close: 04:00PM WIB149149148149146.00 - 149.00146149142.00 - 350.0014235053,100281,477198,666,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-12At close: 04:00PM WIB149149148149146.00 - 149.00146149142.00 - 350.0014235053,100276,264199,901,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-11At close: 04:00PM WIB149149148149146.00 - 149.00146149142.00 - 350.0014235053,100273,645199,901,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-10At close: 04:00PM WIB149149148149146.00 - 149.00146149142.00 - 350.0014235053,100274,312199,901,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-05At close: 04:00PM WIB149149148149146.00 - 149.00146149142.00 - 350.0014235053,100289,543199,901,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-04At close: 04:00PM WIB145147150149145.00 - 154.00145154142.00 - 350.00142350234,200328,356199,901,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-03At close: 04:06PM WIB145144149144143.00 - 146.00143146142.00 - 350.00142350277,600349,143194,535,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-02At close: 04:09PM WIB148150146145142.00 - 152.00142152142.00 - 350.001423501,039,600338,655194,535,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-01At close: 04:12PM WIB161161150148143.00 - 161.00143161143.00 - 350.001433503,212,400286,994198,560,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-29At close: 04:06PM WIB162162161162161.00 - 162.00161162157.00 - 350.0015735025,200286,994216,001,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-28At close: 04:06PM WIB162162161162161.00 - 162.00161162157.00 - 350.0015735025,200290,187214,666,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-27At close: 03:19PM WIB16316200161.00 - 163.00161163157.00 - 350.00157350106,300299,539215,999,000,0000352N/A8.85 (5.40%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-26At close: 03:37PM WIB16316300159.00 - 165.00159165157.00 - 350.0015735062,900304,306217,333,000,0000352N/A8.85 (5.40%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-25At close: 04:12PM WIB16416300162.00 - 165.00162165157.00 - 350.00157350216,600309,645217,333,000,0000352N/A8.85 (5.40%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-22At close: 03:49PM WIB162163163164162.00 - 164.00162164157.00 - 350.00157350115,500313,112218,666,000,0000352N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-21At close: 04:00PM WIB1610000.0000 - 0.00000000314,55000052N/A8.85 (5.46%)95Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-14As of 01:38PM WIB. Market open.159160159161157.00 - 160.00157160157.00 - 350.00157350122,100317,516213,333,000,0000352N/A8.85 (5.57%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-13At close: 04:00PM WIB160160159160159.00 - 162.00159162157.00 - 350.0015735076,800318,769211,999,000,0000352N/A8.85 (5.53%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-11At close: 04:05PM WIB160161159160158.00 - 161.00158161157.00 - 350.0015735053,800318,637213,333,000,0000352N/A8.85 (5.53%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-08At close: 04:05PM WIB160161159160158.00 - 161.00158161157.00 - 350.0015735053,800328,775213,333,000,0000352N/A8.85 (5.53%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-05At close: 04:12PM WIB160160158160157.00 - 160.00157160157.00 - 350.00157350231,200350,437211,999,000,0000352N/A8.85 (5.50%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-04At close: 04:13PM WIB161158159160158.00 - 163.00158163157.00 - 350.0015735094,400354,643213,333,000,0000352N/A8.85 (5.50%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-01At close: 03:35PM WIB161161158161158.00 - 161.00158161157.00 - 350.00157350259,500355,282214,666,000,0000352N/A8.85 (5.50%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-02-28At close: 04:14PM WIB1601601570157.00 - 161.00157161157.00 - 350.00157350234,300356,593210,666,000,0000352N/A8.85 (5.53%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-02-27At close: 04:10PM WIB160160160161160.00 - 162.00160162157.00 - 350.00157350207,300354,506213,333,000,0000352N/A8.85 (5.64%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-02-26At close: 04:01PM WIB157159159160157.00 - 162.00157162157.00 - 350.00157350401,400352,159213,333,000,0000352N/A8.85 (5.64%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-02-23At close: 04:00PM WIB1601600159157.00 - 160.00157160157.00 - 350.00157350104,200353,950209,333,000,0000352N/A8.85 (5.53%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk (ZYRX.JK)2024-02-22At close: 04:13PM WIB158158159160157.00 - 160.00157160157.00 - 350.00157350309,900361,325213,333,000,0000352N/A8.85 (5.60%)96Jun 09, 20230
ZYRXPT Zyrexindo Mandiri Buana Tbk (ZYRX.JK)2024-02-21At close: 04:03PM WIB160162159160158.00 - 162.00158162158.00 - 350.00158350141,500362,745210,666,000,0000352N/A8.85 (5.53%)96Jun 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)
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-15198,670,000,000198,670,000,00000000000003501421591922769631,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-12198,670,000,000198,670,000,00000000000003501421611942745501,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-11198,670,000,000198,670,000,00000000000003501421611942745501,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-10198,670,000,000198,670,000,00000000000003501421611942745501,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-05193,330,000,000193,330,000,000000000000035001631953285081,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-04193,330,000,000193,330,000,000000000000035001631953495201,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-03193,330,000,000193,330,000,000000000000035001641963394311,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-02197,330,000,000197,330,000,000000000000035001651972871311,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-04-01214,670,000,000214,670,000,000000000000035001651972871311,330,000,0000269,520,00080000000959500N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-29214,670,000,000214,670,000,00000000000003501571651972901591,330,000,0000269,520,00080000000959500N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-28216,000,000,000216,000,000,000000000000035001651983001571,330,000,0000269,520,00080000000959500N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-27218,670,000,000218,670,000,000000000000035001661983041621,330,000,0000269,520,00080000000959500N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-26218,670,000,000218,670,000,000000000000035001661993101771,330,000,0000269,520,00080000000959500N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-25218,670,000,000218,670,000,00000000000003501571661993101771,330,000,0000269,520,00080000000959500N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-22216,000,000,000216,000,000,000000000000035001672003151971,330,000,0000269,520,00080000000959600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-21214,670,000,000214,670,000,00000000000003501571672003151971,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-14212,000,000,000212,000,000,000000000000035001672043191861,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-13213,330,000,000213,330,000,000000000000035001672043171861,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-11213,330,000,000213,330,000,00000000000003501571672043241861,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-08213,330,000,000213,330,000,00000000000003501571672043291911,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-05214,670,000,000214,670,000,000000000000035001682073552101,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-04214,670,000,000214,670,000,00000000000003501571682073552101,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-03-01214,670,000,000214,670,000,00000000000003501571682083552031,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-02-28213,330,000,000213,330,000,000000000000035001692103552691,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-02-27213,330,000,000213,330,000,000000000000035001692103522681,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk2024-02-26209,330,000,000209,330,000,000000000000035001692103522681,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk (ZYRX.JK)2024-02-23213,330,000,000213,330,000,000000000000035001702123612911,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk (ZYRX.JK)2024-02-22210,670,000,000210,670,000,000000000000035001702133632861,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000
ZYRXPT Zyrexindo Mandiri Buana Tbk (ZYRX.JK)2024-02-21213,330,000,000213,330,000,00000000000003501581702133632861,330,000,0000269,520,00080000000969600N/AJun 09, 2023N/AN/ADec 31, 2022Sep 30, 202311191734812,830,000,000610-50139,180,000,00086,030,000,000528015,550,000,00012141,970,000,000492217-153,730,000,000-45,670,000,000


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
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0015915915915923,000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:001581581581584,000
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
2024-03-0515:38:0015915915915923,000
2024-03-0515:36:0000000
2024-03-0515:34:001581581581584,000
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
2024-03-0515:22:001581581581581,000
2024-03-0515:20:0000000
2024-03-0515:19:511581581581580
2024-03-0515:18:001581581581588,000
2024-03-0515:16:001581581581586,800
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
2024-03-0515:35:001581581581584,000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:001581581581581,000
2024-03-0515:19:511581581581580
2024-03-0515:15:0015815815815814,800
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
2024-03-0514:45:0015815815815821,800
2024-03-0514:40:00159159159159800
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:23:221591591591590
2024-03-0514:20:00159159159159800
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:001591591591591,200
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:001581581581584,000
2024-03-0515:19:511581581581580
2024-03-0515:15:0015815815815815,800
2024-03-0515:00:0000000
2024-03-0514:45:0015815815815821,800
2024-03-0514:30:00159159159159800
2024-03-0514:23:221591591591590
2024-03-0514:15:00159159159159800
2024-03-0514:00:0000000
2024-03-0513:45:001591591591591,200
2024-03-0513:30:001581581581583,600
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
2024-03-0511:59:301581581581580
2024-03-0511:45:0015815815815821,900
2024-03-0511:35:191581581581580
2024-03-0511:30:001581581581581,100
2024-03-0511:15:00158158158158300
2024-03-0511:00:0015815815715818,000
2024-03-0510:45:001591591581584,100
2024-03-0510:44:011591591591590
2024-03-0510:30:001581591581593,600
2024-03-0510:15:001591591581587,200
2024-03-0510:00:0000000
2024-03-0509:57:371581581581580

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001581581581584,000
2024-03-0515:19:511581581581580
2024-03-0515:00:0015815815815815,800
2024-03-0514:30:0015915915815822,600
2024-03-0514:23:221591591591590
2024-03-0514:00:00159159159159800
2024-03-0513:30:001581591581594,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:301581581581580
2024-03-0511:35:191581581581580
2024-03-0511:30:0015815815815823,000
2024-03-0511:00:0015815815715818,300
2024-03-0510:44:011591591591590
2024-03-0510:30:001581591581587,700
2024-03-0510:00:001591591581587,200
2024-03-0509:57:371581581581580
2024-03-0509:30:00160160158158102,700
2024-03-0509:05:151601601601600
2024-03-0509:00:001601601601609,900
2024-03-0415:30:001601601601600
2024-03-0415:00:0016016016016022,000
2024-03-0414:39:201621621621620
2024-03-0414:30:00160162160162300
2024-03-0414:10:211581581581580
2024-03-0414:00:0015916015816013,200
2024-03-0413:30:001621621601606,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:19:511581581581580
2024-03-0515:00:0015815815815819,800
2024-03-0514:23:221591591591590
2024-03-0514:00:0015915915815823,400
2024-03-0513:00:001581591581594,800
2024-03-0512:00:0000000
2024-03-0511:59:301581581581580
2024-03-0511:35:191581581581580
2024-03-0511:00:0015815815715829,100
2024-03-0510:44:011591591591590
2024-03-0510:00:0015915915815814,900
2024-03-0509:57:371581581581580
2024-03-0509:05:151601601601600
2024-03-0509:00:00160160158158112,600
2024-03-0415:00:0016016016016013,600
2024-03-0414:39:201621621621620
2024-03-0414:10:211581581581580
2024-03-0414:00:0015916215816213,500
2024-03-0413:00:001621621601606,800
2024-03-0412:00:0000000
2024-03-0411:42:281611611611610
2024-03-0411:00:00161161161161100
2024-03-0410:06:451611611611610
2024-03-0410:00:221621621621620
2024-03-0410:00:00162162161161600
2024-03-0409:00:101621621621620
2024-03-0409:00:001581631581620
2024-03-0115:00:00161161158161213,500
2024-03-0114:09:381601601601600
2024-03-0114:00:001611611601608,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0315:28:051461461461460
2024-05-0315:00:001461471461466,500
2024-05-0314:37:031491491491490
2024-05-0314:11:341501501501500
2024-05-0313:30:001451501451496,900
2024-05-0312:00:0000000
2024-05-0311:29:591501501501500
2024-05-0311:15:391461461461460
2024-05-0310:30:0014615014615027,800
2024-05-0310:21:571461461461460
2024-05-0309:44:201461461461460
2024-05-0309:35:251461461461460
2024-05-0309:04:071461461461460
2024-05-0309:00:0014915014614622,100
2024-05-0215:23:141471471471470
2024-05-0215:00:0014714914614656,100
2024-05-0214:18:261461461461460
2024-05-0213:30:041471471471470
2024-05-0213:30:0014714814614843,200
2024-05-0212:00:0000000
2024-05-0211:22:591461461461460
2024-05-0210:51:431471471471470
2024-05-0210:30:001481481461467,500
2024-05-0210:15:211491491491490
2024-05-0209:45:401491491491490
2024-05-0209:00:061501501501500
2024-05-0209:00:0015015014814837,600
2024-04-3015:18:591481481481480
2024-04-3015:00:001481481451483,400
2024-04-3014:32:311451451451450

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:00150150146146129,000
2024-04-3009:00:0014915014414828,400
2024-04-2909:00:00150150146147220,200
2024-04-2609:00:0014515014514787,200
2024-04-2509:00:00148148145145109,500
2024-04-2409:00:00149149145147125,000
2024-04-2309:00:00146147142147154,700
2024-04-2209:00:00146146142144156,600
2024-04-1909:00:00147147142145145,800
2024-04-1809:00:0014814914614840,000
2024-04-1709:00:00148150148148220,200
2024-04-1609:00:00149150146148181,600
2024-04-0509:00:0014914914614953,100
2024-04-0409:00:00147154145149234,200
2024-04-0309:00:00144146143145277,600
2024-04-0209:00:001501521421451,039,600
2024-04-0109:00:001611611431483,212,400
2024-03-2809:00:0016216216116125,200
2024-03-2709:00:00162163161162106,300
2024-03-2609:00:001641641641640
2024-03-2509:00:001641641641640
2024-03-2209:00:00163164162164115,500
2024-03-2109:00:0016116316016274,000
2024-03-2009:00:00164165161161224,400
2024-03-1909:00:00161167159162397,800
2024-03-1809:00:00160162159161152,600
2024-03-1509:00:00162165160160214,300
2024-03-1409:00:00160162157162310,000
2024-03-1309:00:0016016215915976,800
2024-03-0809:00:0016116115816053,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:00150150146146129,000
2024-04-2909:00:00150150146147220,200
2024-04-2609:00:0014515014514787,200
2024-04-2509:00:00148148145145109,500
2024-04-2409:00:00149149145147125,000
2024-04-2309:00:00146147142147154,700
2024-04-2209:00:00146146142144156,600
2024-04-1909:00:00147147142145145,800
2024-04-1809:00:0014814914614840,000
2024-04-1709:00:00148150148148220,200
2024-04-1609:00:00149150146148181,600
2024-04-0509:00:0014914914614953,100
2024-04-0409:00:00147154145149234,200
2024-04-0309:00:00144146143145277,600
2024-04-0209:00:001501521421451,039,600
2024-04-0109:00:001611611431483,212,400
2024-03-2809:00:0016216216116125,200
2024-03-2709:00:00162163161162106,300
2024-03-2609:00:001641641641640
2024-03-2509:00:001641641641640
2024-03-2209:00:00163164162164115,500
2024-03-2109:00:0016116316016274,000
2024-03-2009:00:00164165161161224,400
2024-03-1909:00:00161167159162397,800
2024-03-1809:00:00160162159161152,600
2024-03-1509:00:00162165160160214,300
2024-03-1409:00:00160162157162310,000
2024-03-1309:00:0016016215915976,800
2024-03-0809:00:0016116115816053,800
2024-03-0709:00:00160161160160150,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:0000000
2024-04-2100:00:00146150142147633,000
2024-04-1400:00:00149150142145587,600
2024-04-0700:00:001491491491490
2024-03-3100:00:001611611421494,816,900
2024-03-2400:00:00164164161161131,500
2024-03-1700:00:00160167159164964,300
2024-03-1000:00:00160165157160601,100
2024-03-0300:00:00158163157160687,600
2024-02-2500:00:001591621571611,173,300
2024-02-1800:00:00161162157157930,700
2024-02-1100:00:001611621581611,360,600
2024-02-0400:00:001691701611621,031,200
2024-01-2800:00:001731741601671,552,100
2024-01-2100:00:00177179170173848,500
2024-01-1400:00:00177180175176820,500
2024-01-0700:00:001801851761771,928,300
2023-12-3100:00:001661901661804,616,000
2023-12-2400:00:001661801631661,135,600
2023-12-1700:00:001721771661661,536,700
2023-12-1000:00:001751781651711,501,700
2023-12-0300:00:001761871751762,430,700
2023-11-2600:00:001731811721761,084,800
2023-11-1900:00:001721841701811,474,600
2023-11-1200:00:00173183170180911,300
2023-11-0500:00:001691901691812,080,500
2023-10-2900:00:0018720416917711,840,800
2023-10-2200:00:00193194180187999,600
2023-10-1500:00:001942021881924,138,900
2023-10-0800:00:002022221911926,356,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00150150146146129,000
2024-03-3100:00:001611611421486,286,100
2024-02-2900:00:001611671571612,644,000
2024-01-3100:00:001661701571614,535,500
2023-12-3100:00:001661901621669,466,200
2023-11-3000:00:001791871631667,112,000
2023-10-3100:00:001851901691798,752,400
2023-09-3000:00:0022022217417922,417,300
2023-08-3100:00:002362602002025,275,100
2023-07-3100:00:0026031019923011,161,800
2023-06-3000:00:0022035021427236,231,900
2023-05-3100:00:002822942162224,869,600
2023-04-3000:00:002923202722822,607,100
2023-03-3100:00:0029430228829215,800
2023-02-2800:00:00304310300310173,900
2023-01-3100:00:0030231630030854,900
2022-12-3100:00:003223382983044,722,500
2022-11-3000:00:004284283023208,655,700
2022-10-3100:00:004344443984286,598,800
2022-09-3000:00:004725004304348,965,000
2022-08-3100:00:00520540474474114,362,800
2022-07-3100:00:00478570466515162,499,300
2022-06-3000:00:0045049042247264,831,800
2022-05-3100:00:0048050542045080,328,800
2022-04-3000:00:0054054046248031,408,800
2022-03-3100:00:0060564551054052,075,600
2022-02-2800:00:00605635540605108,435,000
2022-01-3100:00:00498730498605179,537,600
2021-12-3100:00:00525550496498177,446,400
2021-11-3000:00:00560670510525249,332,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00150150146146129,000
2024-03-3100:00:001611611421476,257,700
2024-02-2900:00:001611671571612,644,000
2024-01-3100:00:0016617014214813,465,600
2023-12-3100:00:0016619015716116,645,700
2023-11-3000:00:0017919015716121,113,700
2023-10-3100:00:0018519016216625,330,600
2023-09-3000:00:0022022216316638,281,700
2023-08-3100:00:0023626016917936,444,800
2023-07-3100:00:0026031017417938,854,200
2023-06-3000:00:0022035019920252,668,800
2023-05-3100:00:0028235019923052,263,300
2023-04-3000:00:0029235021427243,708,600
2023-03-3100:00:002923202162227,516,400
2023-02-2800:00:003043202722825,283,300
2023-01-3100:00:003023222802926,543,600
2022-11-3000:00:0042842829830820,737,600
2022-08-3100:00:00520540398428129,926,600
2022-05-3100:00:00480570420515307,659,900
2022-02-2800:00:00605645462480191,919,400
2021-11-3000:00:00560730496605606,316,400
2021-08-3100:00:00650715505560694,175,400
2021-05-3100:00:005259004846451,260,599,900
2021-02-2800:00:003128603125251,402,295,100



Dividends Amount

DateTimeAmount
2023-06-0911:00:009
2022-06-1011:00:008

Dividends Yields

YearDistributionTotal AmountYields
2023191.69 %
2022181.50 %

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