for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AKRAPT AKR Corporindo Tbk
ARTIPT. Ratu Prabu Energi, Tbk
RMKEPT RMK Energy Tbk
INDYPT. Indika Energy Tbk
MBAPPT Mitrabara Adiperdana Tbk

Most Viewed

Stock CodeCompany Name
PTBAPT Bukit Asam Tbk
APEXPT Apexindo Pratama Duta Tbk
ADROPT Adaro Energy Indonesia Tbk
MEDCPT Medco Energi Internasional Tbk
ARTIPT. Ratu Prabu Energi, Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
SUNIPT Sunindo Pratama Tbk (SUNI.JK)2024-02-1940,002Enterprise Value11,575,000,000,000000000
SUNIPT Sunindo Pratama Tbk (SUNI.JK)2024-02-1940,001Market Cap21,575,000,000,000000000

Financial statement last update : 2024-05-07

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
SUNIPT Sunindo Pratama Tbk2024-04-15At close: 04:10PM WIB396396418420394.00 - 420.00394420260.00 - 530.002605301,793,400272,2901,050,000,000,000000N/A3.00 (0.71%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-04-12At close: 04:10PM WIB396396418420394.00 - 420.00394420260.00 - 530.002605301,793,400267,2481,050,000,000,000000N/A3.00 (0.71%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-04-11At close: 04:10PM WIB396396418420394.00 - 420.00394420260.00 - 530.002605301,793,400266,0801,050,000,000,000000N/A3.00 (0.71%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-04-10At close: 04:10PM WIB396396418420394.00 - 420.00394420260.00 - 530.002605301,793,400262,2411,050,000,000,000000N/A3.00 (0.71%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-04-05At close: 04:10PM WIB396396426414394.00 - 420.00394420260.00 - 530.002605301,793,400227,0311,050,000,000,000000N/A3.00 (0.76%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-04-04At close: 04:05PM WIB380380404396380.00 - 398.00380398260.00 - 530.002605301,185,000210,005990,000,000,000000N/A3.00 (0.79%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-04-03At close: 04:07PM WIB380380386380374.00 - 382.00374382260.00 - 530.00260530868,300198,743950,000,000,000000N/A3.00 (0.79%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-04-02At close: 04:09PM WIB364370382380368.00 - 382.00368382260.00 - 530.002605301,144,300179,450950,000,000,000000N/A3.00 (0.82%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-04-01At close: 04:12PM WIB350350370360350.00 - 370.00350370260.00 - 530.002605301,734,100151,067910,000,000,000000N/A3.00 (0.86%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-29At close: 03:44PM WIB350358350356348.00 - 358.00348358260.00 - 530.0026053025,800151,067875,000,000,000000N/A3.00 (0.86%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-28At close: 03:44PM WIB350358350356348.00 - 358.00348358260.00 - 530.0026053025,800154,553875,000,000,000000N/A3.00 (0.86%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-27At close: 03:31PM WIB35635000350.00 - 358.00350358260.00 - 530.0026053038,300164,525875,000,000,000000N/A3.00 (0.84%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-26At close: 04:00PM WIB35835400354.00 - 358.00354358260.00 - 530.0026053045,400187,331890,000,000,000000N/A3.00 (0.84%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-25At close: 04:06PM WIB35835800358.00 - 360.00358360260.00 - 530.0026053021,200190,617895,000,000,000000N/A3.00 (0.84%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-22At close: 04:00PM WIB350350352358350.00 - 358.00350358260.00 - 530.00260530144,100191,448895,000,000,000000N/A3.00 (0.86%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-21At close: 03:38PM WIB3540000.0000 - 0.00000000195,3800000N/A3.00 (0.86%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-14As of 11:33AM WIB. Market open.342340342346340.00 - 346.00340346260.00 - 530.0026053091,700219,164860,000,000,000000N/A3.00 (0.88%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-13At close: 04:12PM WIB356356342344334.00 - 356.00334356260.00 - 530.00260530179,500220,883855,000,000,000000N/A3.00 (0.84%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-11At close: 04:00PM WIB350350344356350.00 - 356.00350356260.00 - 530.0026053014,900214,793890,000,000,000000N/A3.00 (0.84%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-08At close: 04:00PM WIB350350344356350.00 - 356.00350356260.00 - 530.0026053014,900217,594890,000,000,000000N/A3.00 (0.86%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-05At close: 04:00PM WIB356344336344330.00 - 348.00330348260.00 - 530.0026053092,200219,444860,000,000,000000N/A3.00 (0.86%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-04At close: 03:45PM WIB350334354358334.00 - 358.00334358260.00 - 530.0026053054,600224,106890,000,000,000000N/A3.00 (0.86%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-03-01At close: 04:00PM WIB354348348350348.00 - 352.00348352260.00 - 530.00260530105,900224,370875,000,000,000000N/A3.00 (0.85%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-02-28At close: 03:49PM WIB358352350354350.00 - 358.00350358260.00 - 530.00260530131,200220,098885,000,000,000000N/A3.00 (0.84%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-02-27At close: 03:49PM WIB358364352358352.00 - 364.00352364260.00 - 530.0026053092,800221,455895,000,000,000000N/A3.00 (0.84%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-02-26At close: 04:00PM WIB366378356358356.00 - 378.00356378260.00 - 530.0026053024,600230,223895,000,000,000000N/A3.00 (0.82%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk2024-02-23At close: 04:12PM WIB366356364366354.00 - 366.00354366260.00 - 530.00260530205,600229,730915,000,000,000000N/A3.00 (0.82%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk (SUNI.JK)2024-02-22At close: 04:09PM WIB366370358368356.00 - 370.00356370260.00 - 530.0026053039,600235,579915,000,000,000000N/A3.00 (0.82%)31Jul 11, 20230
SUNIPT Sunindo Pratama Tbk (SUNI.JK)2024-02-21At close: 03:49PM WIB368360360366360.00 - 366.00360366260.00 - 530.002605309,300240,859915,000,000,000000N/A3.00 (0.82%)31Jul 11, 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)
SUNIPT Sunindo Pratama Tbk2024-04-151,050,000,000,0001,050,000,000,0000000000048235302603653672677542,500,000,0002,560,000,000598,320,00085000000310000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 202313131321762,420,000,000305720144,370,000,000101,200,000,0000103163,240,000,0006573,380,000,000124232-29,670,000,000-177,100,000,000
SUNIPT Sunindo Pratama Tbk2024-04-121,050,000,000,0001,050,000,000,00000000000005302603653672667542,500,000,0000598,320,00085000000310000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 202313131321762,420,000,000305720144,370,000,000101,200,000,0000103163,240,000,0006573,380,000,000124232-29,670,000,000-177,100,000,000
SUNIPT Sunindo Pratama Tbk2024-04-111,050,000,000,0001,050,000,000,00000000000005302603653672627542,500,000,0000598,320,00085000000310000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 202313131321762,420,000,000305720144,370,000,000101,200,000,0000103163,240,000,0006573,380,000,000124232-29,670,000,000-177,100,000,000
SUNIPT Sunindo Pratama Tbk2024-04-101,050,000,000,0001,050,000,000,00000000000005302603653672627542,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-04-05950,000,000,000950,000,000,000000000000053003653662104002,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-04-04950,000,000,000950,000,000,000000000000053003653651993192,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-04-03950,000,000,000950,000,000,000000000000053003643651792072,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-04-02910,000,000,000910,000,000,000000000000053003653641511402,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-04-01875,000,000,000875,000,000,000000000000053003653641511402,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-29875,000,000,000875,000,000,00000000000005302603653641551482,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-28875,000,000,000875,000,000,000000000000053003653641651622,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-27895,000,000,000895,000,000,000000000000053003653631871642,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-26895,000,000,000895,000,000,000000000000053003653631911972,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-25895,000,000,000895,000,000,00000000000005302603653631911972,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-22875,000,000,000875,000,000,000000000000053003663621951952,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-21885,000,000,000885,000,000,00000000000005302603663621951952,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-14855,000,000,000855,000,000,000000000000053003723612211012,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-13890,000,000,000890,000,000,000000000000053003723612181012,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-11890,000,000,000890,000,000,00000000000005302603723612141012,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-08875,000,000,000875,000,000,00000000000005302603723602181202,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-05875,000,000,000875,000,000,00000000000005300375359224912,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-04875,000,000,000875,000,000,00000000000005300375359224912,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-03-01885,000,000,000885,000,000,00000000000005300375359222772,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-02-28895,000,000,000895,000,000,00000000000005300374358221952,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-02-27895,000,000,000895,000,000,00000000000005300373358230982,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk2024-02-26915,000,000,000915,000,000,00000000000005300373358230982,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk (SUNI.JK)2024-02-23915,000,000,000915,000,000,00000000000005300371357236872,500,000,0000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000
SUNIPT Sunindo Pratama Tbk (SUNI.JK)2024-02-22915,000,000,000915,000,000,0000000000023255300370357241992,500,000,0002,550,000,000598,230,00085000000313100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 202314181218642,800,000,000274650133,550,000,00087,250,000,000035147,740,000,0005995,440,000,000174221-82,430,000,000-182,810,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006306306306300
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:006306306306306,300
2024-05-0815:48:00630630630630900
2024-05-0815:47:006256256256250
2024-05-0815:46:0000000
2024-05-0815:45:0062562562562516,100
2024-05-0815:44:0063063063063082,500
2024-05-0815:43:00635635635635100
2024-05-0815:42:00635635635635500
2024-05-0815:41:00635635635635200
2024-05-0815:40:006356356356350
2024-05-0815:39:0063563563563510,200
2024-05-0815:38:0000000
2024-05-0815:37:006356356356350
2024-05-0815:36:0000000
2024-05-0815:35:006306356306358,900
2024-05-0815:34:0063063063063090,000
2024-05-0815:33:0063063563063062,300
2024-05-0815:32:0000000
2024-05-0815:31:006356356356359,800

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006306306306300
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:006306306306307,200
2024-05-0815:46:006256256256250
2024-05-0815:44:0063063062562598,600
2024-05-0815:42:00635635635635600
2024-05-0815:40:00635635635635200
2024-05-0815:38:0063563563563510,200
2024-05-0815:36:006356356356350
2024-05-0815:34:0063063563063598,900
2024-05-0815:32:0063063563063062,300
2024-05-0815:30:0063563563563518,000
2024-05-0815:28:0063563563063051,700
2024-05-0815:26:006356356356359,900
2024-05-0815:24:0063063063063011,500
2024-05-0815:22:0063063062563029,200
2024-05-0815:20:0000000
2024-05-0815:18:0063063562563071,900
2024-05-0815:16:006306306306307,500
2024-05-0815:14:0063063063063024,300
2024-05-0815:12:0063063063063012,900
2024-05-0815:11:016306306306300
2024-05-0815:10:0062563062563041,200
2024-05-0815:08:0062562562062010,900
2024-05-0815:06:006256256256256,600
2024-05-0815:04:0062562562062035,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006306306306300
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0062563062563019,400
2024-05-0815:40:0063563563063083,100
2024-05-0815:35:0063063563063518,800
2024-05-0815:30:00635635630630170,300
2024-05-0815:25:0063063563063063,100
2024-05-0815:20:0063063062563039,000
2024-05-0815:15:0063063562563070,800
2024-05-0815:11:016306306306300
2024-05-0815:10:0062563062563075,600
2024-05-0815:05:0062562562062020,900
2024-05-0815:00:00620625620625387,100
2024-05-0814:55:00615625615625178,700
2024-05-0814:50:006106156106152,400
2024-05-0814:45:0061061061061016,400
2024-05-0814:40:006106156106155,300
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:006156156156150
2024-05-0814:14:266156156156150
2024-05-0814:10:0061561561061530,900
2024-05-0814:05:006106156106109,700
2024-05-0814:00:0061561561061013,700
2024-05-0813:55:0061061561061523,900
2024-05-0813:50:0000000
2024-05-0813:45:006156156156158,300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006306306306300
2024-05-0815:45:0062563062563019,400
2024-05-0815:30:00635635630630272,200
2024-05-0815:15:00630635625630172,900
2024-05-0815:11:016306306306300
2024-05-0815:00:00620630620630483,600
2024-05-0814:45:00610625610625197,500
2024-05-0814:30:006106156106155,300
2024-05-0814:15:006156156156150
2024-05-0814:14:266156156156150
2024-05-0814:00:0061561561061554,300
2024-05-0813:45:0061561561061532,200
2024-05-0813:30:00615620615620600
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:52:256206206206200
2024-05-0811:45:0061562061562022,300
2024-05-0811:42:346206206206200
2024-05-0811:30:0061562061562019,200
2024-05-0811:15:0000000
2024-05-0811:00:00615615615615600
2024-05-0810:56:196206206206200
2024-05-0810:45:0061562061562027,500
2024-05-0810:30:006156156156155,100
2024-05-0810:15:0061062061062010,000
2024-05-0810:12:156206206206200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006306306306300
2024-05-0815:30:00635635625630291,600
2024-05-0815:11:016306306306300
2024-05-0815:00:00620635620630656,500
2024-05-0814:30:00610625610625202,800
2024-05-0814:14:266156156156150
2024-05-0814:00:0061561561061554,300
2024-05-0813:30:0061562061061532,800
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:52:256206206206200
2024-05-0811:42:346206206206200
2024-05-0811:30:0061562061562041,500
2024-05-0811:00:00615615615615600
2024-05-0810:56:196206206206200
2024-05-0810:30:0061562061562032,600
2024-05-0810:12:156206206206200
2024-05-0810:00:0061562061062029,100
2024-05-0809:30:036156156156150
2024-05-0809:30:0061562061062034,000
2024-05-0809:00:00610620605620105,000
2024-05-0716:00:0000000
2024-05-0715:30:0060561060061031,800
2024-05-0715:13:496106106106100
2024-05-0715:00:006106106006109,400
2024-05-0714:30:006106106106108,600
2024-05-0714:23:286106106106100
2024-05-0714:00:0061061560561059,600
2024-05-0713:30:015805805805800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006306306306300
2024-05-0815:11:016306306306300
2024-05-0815:00:00620635620630948,100
2024-05-0814:14:266156156156150
2024-05-0814:00:00615625610625257,100
2024-05-0813:00:0061562061061532,800
2024-05-0812:00:0000000
2024-05-0811:52:256206206206200
2024-05-0811:42:346206206206200
2024-05-0811:00:0061562061562042,100
2024-05-0810:56:196206206206200
2024-05-0810:12:156206206206200
2024-05-0810:00:0061562061062061,700
2024-05-0809:30:036156156156150
2024-05-0809:00:006106206056200
2024-05-0716:00:0000000
2024-05-0715:13:496106106106100
2024-05-0715:00:0061061060061039,500
2024-05-0714:23:286106106106100
2024-05-0714:00:0061061560561064,400
2024-05-0713:30:015805805805800
2024-05-0713:00:00580615580610614,800
2024-05-0712:00:0000000
2024-05-0711:36:485855855855850
2024-05-0711:00:00580590580585144,100
2024-05-0710:50:485905905905900
2024-05-0710:13:175905905905900
2024-05-0710:00:0058559058059071,800
2024-05-0709:28:575905905905900
2024-05-0709:00:005856005805850

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006306306306300
2024-05-0815:11:016306306306300
2024-05-0815:00:00620635620630990,900
2024-05-0814:14:266156156156150
2024-05-0813:30:00615625610625289,900
2024-05-0812:00:0000000
2024-05-0811:52:256206206206200
2024-05-0811:42:346206206206200
2024-05-0810:56:196206206206200
2024-05-0810:30:0061562061562074,700
2024-05-0810:12:156206206206200
2024-05-0809:30:036156156156150
2024-05-0809:00:00610620605620168,100
2024-05-0716:00:0000000
2024-05-0715:13:496106106106100
2024-05-0715:00:0061061060061083,200
2024-05-0714:23:286106106106100
2024-05-0713:30:015805805805800
2024-05-0713:30:00580615580610683,000
2024-05-0712:00:0000000
2024-05-0711:36:485855855855850
2024-05-0710:50:485905905905900
2024-05-0710:30:00585590580585162,100
2024-05-0710:13:175905905905900
2024-05-0709:28:575905905905900
2024-05-0709:00:00585600580590376,800
2024-05-0616:00:0000000
2024-05-0615:00:425905905905900
2024-05-0615:00:0058059058058546,300
2024-05-0614:56:315805805805800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:006106356056301,592,100
2024-05-0709:00:005856155806101,337,800
2024-05-0609:00:00585590575585386,700
2024-05-0309:00:005706005655901,016,900
2024-05-0209:00:00580650550580732,900
2024-04-3009:00:00575575550570564,900
2024-04-2909:00:005255854945752,385,800
2024-04-2609:00:00500530498525541,500
2024-04-2509:00:00496530496520626,900
2024-04-2409:00:00505515490498972,000
2024-04-2309:00:004565204505103,431,200
2024-04-2209:00:004224584224581,344,100
2024-04-1909:00:00426426414422307,500
2024-04-1809:00:00426432420426443,600
2024-04-1709:00:00436436426430409,000
2024-04-1609:00:004224384104361,702,400
2024-04-0509:00:003964203944201,793,400
2024-04-0409:00:003803983803961,185,000
2024-04-0309:00:00380382374380868,300
2024-04-0209:00:003703823683801,144,300
2024-04-0109:00:003503703503641,734,100
2024-03-2809:00:0035835834835025,800
2024-03-2709:00:0035035835035038,300
2024-03-2609:00:003583583583580
2024-03-2509:00:003583583583580
2024-03-2209:00:00350358350358144,100
2024-03-2109:00:0035435435035040,000
2024-03-2009:00:003503543503545,900
2024-03-1909:00:0035235235035259,000
2024-03-1809:00:0035035635035222,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005856155806101,337,800
2024-05-0609:00:00585590575585386,700
2024-05-0209:00:00580650550580732,900
2024-04-3009:00:00575575550570564,900
2024-04-2909:00:005255854945752,385,800
2024-04-2609:00:00500530498525541,500
2024-04-2509:00:00496530496520626,900
2024-04-2409:00:00505515490498972,000
2024-04-2309:00:004565204505103,431,200
2024-04-2209:00:004224584224581,344,100
2024-04-1909:00:00426426414422307,500
2024-04-1809:00:00426432420426443,600
2024-04-1709:00:00436436426430409,000
2024-04-1609:00:004224384104361,702,400
2024-04-0509:00:003964203944201,793,400
2024-04-0409:00:003803983803961,185,000
2024-04-0309:00:00380382374380868,300
2024-04-0209:00:003703823683801,144,300
2024-04-0109:00:003503703503641,734,100
2024-03-2809:00:0035835834835025,800
2024-03-2709:00:0035035835035038,300
2024-03-2609:00:003583583583580
2024-03-2509:00:003583583583580
2024-03-2209:00:00350358350358144,100
2024-03-2109:00:0035435435035040,000
2024-03-2009:00:003503543503545,900
2024-03-1909:00:0035235235035259,000
2024-03-1809:00:0035035635035222,200
2024-03-1509:00:003463563383521,061,800
2024-03-1409:00:00340350340344109,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005856355756303,316,600
2024-04-2800:00:005256504945904,700,500
2024-04-2100:00:004225304225256,915,700
2024-04-1400:00:004224384104222,862,500
2024-04-0700:00:0000000
2024-03-3100:00:003504203504206,725,100
2024-03-2400:00:0035835834835064,100
2024-03-1700:00:00350358350358271,200
2024-03-1000:00:003563563343521,350,700
2024-03-0300:00:00334358330356570,000
2024-02-2500:00:00378378344350436,100
2024-02-1800:00:00366370350366472,100
2024-02-1100:00:00372372320366454,500
2024-02-0400:00:00374380368368183,900
2024-01-2800:00:003743863663781,104,000
2024-01-2100:00:003783983703761,303,100
2024-01-1400:00:003684503663721,496,600
2024-01-0700:00:00378380348368529,800
2023-12-3100:00:00400400342370525,800
2023-12-2400:00:003804063604002,167,400
2023-12-1700:00:003423803303802,325,400
2023-12-1000:00:003283423023401,066,700
2023-12-0300:00:003443603203281,054,000
2023-11-2600:00:00372386346346899,900
2023-11-1900:00:003984023603842,175,100
2023-11-1200:00:004024123903982,878,100
2023-11-0500:00:004164243984022,125,200
2023-10-2900:00:003904203524124,452,700
2023-10-2200:00:004104223903902,495,500
2023-10-1500:00:003804203664106,227,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005806505506305,066,400
2024-03-3100:00:0035058535057019,454,000
2024-02-2900:00:003483583303502,361,900
2024-01-3100:00:003843863203541,741,800
2023-12-3100:00:004004503423844,658,200
2023-11-3000:00:003584063024006,732,500
2023-10-3100:00:0039842435236210,695,400
2023-09-3000:00:0036842236039826,360,700
2023-08-3100:00:0043253033636650,302,000
2023-07-3100:00:0031444031042880,782,900
2023-06-3000:00:0026831426031021,875,800
2023-05-3100:00:002922982602705,207,900
2023-04-3000:00:002863002802929,173,600
2023-03-3100:00:002922962722862,814,600
2023-02-2800:00:00296298292292583,400
2023-01-3100:00:003023043003041,001,200
2022-12-3100:00:00320358288296435,345,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005806505506305,066,400
2024-03-3100:00:0035058535057019,454,000
2024-02-2900:00:003483583303502,361,900
2024-01-3100:00:0038458532057023,557,700
2023-12-3100:00:004004503203508,761,900
2023-11-3000:00:0035845030235413,132,500
2023-10-3100:00:0039845030238422,086,100
2023-09-3000:00:0036842430240043,788,600
2023-08-3100:00:0043253033636287,358,100
2023-07-3100:00:00314530310398157,445,600
2023-06-3000:00:00268530260366152,960,700
2023-05-3100:00:00292440260428107,866,600
2023-04-3000:00:0029231426031027,083,700
2023-03-3100:00:0028630026027014,381,500
2023-02-2800:00:0029631227229231,257,200
2023-01-3100:00:0030231226628660,978,400
2022-12-3100:00:00320358266292591,137,400



Dividends Amount

DateTimeAmount
2023-07-1109:00:003

Dividends Yields

YearDistributionTotal AmountYields
2023131.03 %

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