for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
HYGN PT Ecocare Indo Pasifik Tbk.
PGLIPT Pembangunan Graha Lestari Indah Tbk
BRAMPT Indo Kordsa Tbk
LEADPT Logindo Samudramakmur Tbk.
ACSTPT Acset Indonusa Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


UNIQ - PT Ulima Nitra Tbk

Sector : Energy      Industry : Thermal Coal

PT Ulima Nitra Tbk offers coal mining, truck and heavy equipment rental, construction, and other services. It also engages in the petroleum and natural gas mining activities; excavation of stone, sand, and other clay; collection, management, and disposal of hazardous wastewater; installation of foundation and piles; and transportation of special goods. In addition, the company constructs roadways; groundwater wells; and oil and gas processing and storage buildings. PT Ulima Nitra Tbk was founded in 1992 and is headquartered in Palembang, Indonesia.
Stock CodeCompany Name
DEWAPT Darma Henwa Tbk
DOIDPT Delta Dunia Makmur Tbk
FIREPT Alfa Energi Investama Tbk
DSSAPT Dian Swastatika Sentosa Tbk
ADROPT Adaro Energy Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
UNIQPT Ulima Nitra Tbk (UNIQ.JK)2024-02-1940,002Enterprise Value11,387,430,486,000000000
UNIQPT Ulima Nitra Tbk (UNIQ.JK)2024-02-1940,001Market Cap21,387,430,486,000000000

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
UNIQPT Ulima Nitra Tbk2024-04-15At close: 04:13PM WIB400400400402386.00 - 404.0038640456.00 - 420.00564205,232,50017,019,2731,262,000,000,0001855N/A3.65 (0.91%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-04-12At close: 04:13PM WIB400400400402386.00 - 404.0038640456.00 - 420.00564205,232,50016,704,1011,262,000,000,0000855N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-04-11At close: 04:13PM WIB400400400402386.00 - 404.0038640456.00 - 420.00564205,232,50016,678,5381,262,000,000,0000855N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-04-10At close: 04:13PM WIB400400400402386.00 - 404.0038640456.00 - 420.00564205,232,50016,582,5761,262,000,000,0000855N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-04-05At close: 04:13PM WIB400400422392386.00 - 404.0038640454.00 - 420.00544205,232,50016,734,0841,262,000,000,0000855N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-04-04At close: 04:14PM WIB398398406398396.00 - 408.0039640854.00 - 420.00544206,973,60016,902,7821,256,000,000,0000845N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-04-03At close: 04:14PM WIB400400398408398.00 - 420.0039842054.00 - 420.005442028,404,30016,766,3031,249,000,000,0000845N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-04-02At close: 04:09PM WIB386384420394382.00 - 412.0038241254.00 - 412.005441230,184,80016,422,7481,256,000,000,0000845N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-04-01At close: 04:14PM WIB390392386376378.00 - 392.0037839254.00 - 408.00544086,407,90016,644,5311,212,000,000,0000815N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-29At close: 04:13PM WIB380380414378378.00 - 408.0037840854.00 - 408.005440822,650,50016,644,5311,224,000,000,0000825N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-28At close: 04:13PM WIB380380414378378.00 - 408.0037840854.00 - 408.005440822,650,50016,341,1741,224,000,000,0000825N/A3.65 (0.96%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-27At close: 04:12PM WIB380380378378368.00 - 400.0036840054.00 - 400.005440020,215,80016,304,4961,193,000,000,0001805N/A3.65 (1.15%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-26At close: 04:06PM WIB396386380382362.00 - 396.0036239654.00 - 396.005439616,575,90016,500,6461,193,000,000,0001805N/A3.65 (1.15%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-25At close: 04:13PM WIB3183163960316.00 - 396.0031639654.00 - 396.005439653,463,80016,790,1311,243,000,000,0001835N/A3.65 (1.15%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-22At close: 04:14PM WIB320314316320310.00 - 320.0031032054.00 - 376.00543767,086,60016,963,408998,196,000,0001675N/A3.65 (1.14%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-21At close: 04:14PM WIB3240000.0000 - 0.0000000017,101,6280105N/A3.65 (1.14%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-14As of 01:30PM WIB. Market open.322322318320316.00 - 322.0031632254.00 - 344.0054344808,50017,701,5121,004,000,000,0001675N/A3.65 (1.13%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-13At close: 04:12PM WIB320320314316314.00 - 330.0031433054.00 - 344.005434410,441,80018,173,6941,011,000,000,0001685N/A3.65 (1.14%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-11At close: 04:12PM WIB320322320322316.00 - 334.0031633454.00 - 344.005434413,964,30018,278,1371,004,000,000,0001675N/A3.65 (1.14%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-08At close: 04:12PM WIB320322320322316.00 - 334.0031633454.00 - 344.005434413,964,30018,240,1011,004,000,000,0001675N/A3.65 (1.14%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-05At close: 04:14PM WIB286286312314284.00 - 320.0028432054.00 - 326.005432616,753,80018,420,479985,640,000,0001665N/A3.65 (1.28%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-04At close: 04:11PM WIB286286284286284.00 - 290.0028429054.00 - 326.005432610,230,10018,912,241897,748,000,0001605N/A3.65 (1.28%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-03-01At close: 04:13PM WIB286286286288284.00 - 288.0028428854.00 - 326.00543268,317,10019,339,160897,748,000,0001605N/A3.65 (1.28%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-02-28At close: 04:03PM WIB284280288290280.00 - 296.0028029654.00 - 326.005432610,829,00020,117,901904,026,000,0001615N/A3.65 (1.29%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-02-27At close: 04:14PM WIB282282282292276.00 - 306.0027630654.00 - 326.005432619,516,60020,271,191891,470,000,0001605N/A3.65 (1.26%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-02-26At close: 04:14PM WIB290290280284250.00 - 290.0025029054.00 - 326.005432615,350,40020,347,240885,192,000,0001595N/A3.65 (1.26%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk2024-02-23At close: 04:14PM WIB290282288314282.00 - 326.0028232654.00 - 326.005432621,104,70020,769,727910,304,000,0001615N/A3.65 (1.26%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk (UNIQ.JK)2024-02-22At close: 04:13PM WIB296292288292278.00 - 298.0027829854.00 - 300.005430019,015,50020,935,954910,304,000,0001615N/A3.65 (1.23%)41Jul 11, 20230
UNIQPT Ulima Nitra Tbk (UNIQ.JK)2024-02-21At close: 04:14PM WIB258258292294258.00 - 300.0025830054.00 - 300.005430026,287,50020,864,242929,138,000,0001625N/A3.65 (1.41%)41Jul 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)
UNIQPT Ulima Nitra Tbk2024-04-151,260,000,000,0001,260,000,000,00000000001004205629020816,700,00013,340,0003,140,000,0000626,510,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220152,120,000,00042,480,000,00053311,570,000,0004264,800,000,00068112470,240,000,00045,100,000,000
UNIQPT Ulima Nitra Tbk2024-04-121,260,000,000,0001,260,000,000,00000000000004205629020816,680,00013,340,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-04-111,260,000,000,0001,260,000,000,00000000000004205629020816,580,00013,340,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-04-101,260,000,000,0001,260,000,000,00000000000004205629020816,580,00013,340,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-04-051,250,000,000,0001,250,000,000,0000000000000420027820416,900,00014,040,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-04-041,260,000,000,0001,260,000,000,0000000000000412027420316,770,00014,250,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-04-031,260,000,000,0001,260,000,000,0000000000000408027020116,420,00013,290,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-04-021,210,000,000,0001,210,000,000,0000000000000408026620016,640,00012,830,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-04-011,220,000,000,0001,220,000,000,0000000000000408026620016,640,00012,830,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-03-291,220,000,000,0001,220,000,000,00000000000004085426219916,340,00011,570,0003,140,000,0000627,350,00080000000410000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023710611571,540,000,000182220149,100,000,00042,480,000,00053311,570,000,0004268,070,000,00069112470,240,000,000-47,910,000,000
UNIQPT Ulima Nitra Tbk2024-03-281,190,000,000,0001,190,000,000,0000000000100376025819716,300,00010,600,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-27998,200,000,000998,200,000,0000000000100376025619616,500,00011,990,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-26998,200,000,000998,200,000,0000000000100376025419516,790,00014,520,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-25998,200,000,000998,200,000,00000000001003765425419516,790,00014,520,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-221,000,000,000,0001,000,000,000,0000000000100376024919317,100,00016,370,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-211,020,000,000,0001,020,000,000,00000000001003765424919317,100,00016,370,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-141,010,000,000,0001,010,000,000,0000000000100344023618618,170,00014,820,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-131,000,000,000,0001,000,000,000,0000000000100344023618618,220,00014,820,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-111,000,000,000,0001,000,000,000,00000000001003445423618618,170,00014,820,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-081,000,000,000,0001,000,000,000,00000000001003445423418518,240,00015,540,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-05897,750,000,000897,750,000,0000000000100326022618118,910,00015,810,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-04897,750,000,000897,750,000,0000000000100326022618118,910,00015,810,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-03-01897,750,000,000897,750,000,0000000000100326022418019,340,00016,280,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-02-28891,470,000,000891,470,000,0000000000100326022017620,270,00016,880,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-02-27885,190,000,000885,190,000,0000000000100326021817520,350,00017,840,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk2024-02-26910,310,000,000910,310,000,0000000000100326021817520,350,00017,840,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk (UNIQ.JK)2024-02-23910,310,000,000910,310,000,0000000000100300021517320,940,00017,040,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000
UNIQPT Ulima Nitra Tbk (UNIQ.JK)2024-02-22929,140,000,000929,140,000,0000000000100264021317220,860,00015,790,0003,140,000,0000626,510,00080000000414100N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 2023719611542,110,000,000173290147,960,000,00039,660,000,0005-504,240,000,0001282,600,000,00075112183,360,000,00046,250,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004424424424420
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
2024-05-0815:49:0044845044845025,600
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:004504504484505,000
2024-05-0815:45:00448448448448400
2024-05-0815:44:0000000
2024-05-0815:43:00448450448450400
2024-05-0815:42:0000000
2024-05-0815:41:0044845044845059,200
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0044845044845029,600
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:004484504484500
2024-05-0815:34:00448450448448132,700
2024-05-0815:33:324504504504500
2024-05-0815:33:0044845044845063,000
2024-05-0815:32:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004424424424420
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
2024-05-0815:48:0044845044845025,600
2024-05-0815:46:004504504484505,000
2024-05-0815:44:00448448448448400
2024-05-0815:42:00448450448450400
2024-05-0815:40:0044845044845059,200
2024-05-0815:38:0044845044845029,600
2024-05-0815:36:0000000
2024-05-0815:34:00448450448450132,700
2024-05-0815:33:324504504504500
2024-05-0815:32:0044845044845063,000
2024-05-0815:30:0000000
2024-05-0815:28:0044845044845037,800
2024-05-0815:26:004504504504500
2024-05-0815:24:0045045044644851,400
2024-05-0815:22:0000000
2024-05-0815:20:004504504504502,200
2024-05-0815:18:00450450450450100
2024-05-0815:16:0000000
2024-05-0815:14:004484504484500
2024-05-0815:12:0045045045045018,600
2024-05-0815:10:0000000
2024-05-0815:08:004504524504522,600
2024-05-0815:06:0000000
2024-05-0815:04:004524524484500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004424424424420
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0044845044845031,000
2024-05-0815:40:0044845044845059,600
2024-05-0815:35:0044845044845022,100
2024-05-0815:33:324504504504500
2024-05-0815:30:00448450448448195,700
2024-05-0815:25:0045045044845040,100
2024-05-0815:20:0045045044644649,500
2024-05-0815:15:004484504484500
2024-05-0815:10:0045045045045018,600
2024-05-0815:05:004484524484520
2024-05-0815:00:004504524484502,211,100
2024-05-0814:55:0000000
2024-05-0814:50:004504524504522,800
2024-05-0814:45:0045045245045212,200
2024-05-0814:40:0045245245045245,600
2024-05-0814:36:114524524524520
2024-05-0814:35:004504524484501,114,000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:004524524524521,000
2024-05-0814:15:0045245245045229,400
2024-05-0814:10:0045245445245414,300
2024-05-0814:05:00452454452454500
2024-05-0814:00:004544544544546,300
2024-05-0813:55:00452454452452106,600
2024-05-0813:50:004544544524521,026,100
2024-05-0813:45:00454456454456923,300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004424424424420
2024-05-0815:45:0044845044845031,000
2024-05-0815:33:324504504504500
2024-05-0815:30:00448450448450277,400
2024-05-0815:15:0044845044645089,600
2024-05-0815:00:004504524484502,229,700
2024-05-0814:45:0045045245045215,000
2024-05-0814:36:114524524524520
2024-05-0814:30:004504524484521,159,600
2024-05-0814:15:0045245245045230,400
2024-05-0814:00:0045445445245421,100
2024-05-0813:45:004544564524522,056,000
2024-05-0813:42:054564564564560
2024-05-0813:30:00456456454454366,400
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
2024-05-0811:59:394564564564560
2024-05-0811:45:004544564544562,064,100
2024-05-0811:30:00446454446454893,600
2024-05-0811:15:224444444444440
2024-05-0811:15:00444446442446113,700
2024-05-0811:00:0044444444244458,000
2024-05-0810:45:00444444442444118,300
2024-05-0810:30:00444446444444119,600
2024-05-0810:26:264464464464460
2024-05-0810:15:00446448444446304,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004424424424420
2024-05-0815:33:324504504504500
2024-05-0815:30:00448450448450308,400
2024-05-0815:00:004504524464502,319,300
2024-05-0814:36:114524524524520
2024-05-0814:30:004504524484521,174,600
2024-05-0814:00:0045445445045251,500
2024-05-0813:42:054564564564560
2024-05-0813:30:004564564524522,422,400
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:394564564564560
2024-05-0811:30:004464564464562,957,700
2024-05-0811:15:224444444444440
2024-05-0811:00:00444446442446171,700
2024-05-0810:30:00444446442444237,900
2024-05-0810:26:264464464464460
2024-05-0810:00:00452452444446422,600
2024-05-0809:43:104524524524520
2024-05-0809:30:00452452448452220,000
2024-05-0809:02:224484484484480
2024-05-0809:00:00448452446452282,800
2024-05-0716:00:004484484484480
2024-05-0715:43:394564564564560
2024-05-0715:30:0045645645445481,000
2024-05-0715:00:00456456452456332,300
2024-05-0714:45:414624624624620
2024-05-0714:30:004604624544561,265,600
2024-05-0714:00:0046246246046262,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004424424424420
2024-05-0815:33:324504504504500
2024-05-0815:00:004504524464502,611,700
2024-05-0814:36:114524524524520
2024-05-0814:00:004544544484521,226,100
2024-05-0813:42:054564564564560
2024-05-0813:00:004564564524522,422,400
2024-05-0812:00:0000000
2024-05-0811:59:394564564564560
2024-05-0811:15:224444444444440
2024-05-0811:00:004444564424563,129,400
2024-05-0810:26:264464464464460
2024-05-0810:00:00452452442444658,700
2024-05-0809:43:104524524524520
2024-05-0809:02:224484484484480
2024-05-0809:00:004484524464520
2024-05-0716:00:004484484484480
2024-05-0715:43:394564564564560
2024-05-0715:00:00456456452454413,300
2024-05-0714:45:414624624624620
2024-05-0714:00:004624624544561,327,800
2024-05-0713:49:194624624624620
2024-05-0713:00:00462466462462253,100
2024-05-0712:00:0000000
2024-05-0711:55:414664664664660
2024-05-0711:17:084644644644640
2024-05-0711:00:004604684604665,066,800
2024-05-0710:26:334644644644640
2024-05-0710:00:00466466460462364,600
2024-05-0709:45:534624624624620

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004424424424420
2024-05-0815:33:324504504504500
2024-05-0815:00:004504524424424,816,500
2024-05-0814:36:114524524524520
2024-05-0813:42:054564564564560
2024-05-0813:30:004564564484523,648,500
2024-05-0812:00:0000000
2024-05-0811:59:394564564564560
2024-05-0811:15:224444444444440
2024-05-0810:30:004444564424563,367,300
2024-05-0810:26:264464464464460
2024-05-0809:43:104524524524520
2024-05-0809:02:224484484484480
2024-05-0809:00:00448452444446925,400
2024-05-0716:00:004484484484480
2024-05-0715:43:394564564564560
2024-05-0715:00:004564564484485,522,300
2024-05-0714:45:414624624624620
2024-05-0713:49:194624624624620
2024-05-0713:30:004624664544561,618,900
2024-05-0712:00:0000000
2024-05-0711:55:414664664664660
2024-05-0711:17:084644644644640
2024-05-0710:30:004624684604665,195,600
2024-05-0710:26:334644644644640
2024-05-0709:45:534624624624620
2024-05-0709:01:074564564564560
2024-05-0709:00:004564664544623,131,600
2024-05-0616:00:0000000
2024-05-0615:11:054704704704700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0044845644244213,106,300
2024-05-0709:00:0045846844844816,467,100
2024-05-0609:00:0044847644845626,584,700
2024-05-0309:00:0044446444244818,868,600
2024-05-0209:00:004404484384445,386,800
2024-04-3009:00:0045846044444417,887,100
2024-04-2909:00:0044248043844830,126,000
2024-04-2609:00:0044246643844224,309,600
2024-04-2509:00:0042648642444245,721,200
2024-04-2409:00:004244264204268,353,800
2024-04-2309:00:004264284244242,611,200
2024-04-2209:00:0042843242242612,015,400
2024-04-1909:00:0040645040642858,438,000
2024-04-1809:00:0040840840040010,105,900
2024-04-1709:00:004004104004081,789,300
2024-04-1609:00:0040241439841011,431,200
2024-04-0509:00:004004043864025,232,500
2024-04-0409:00:003984083964006,969,500
2024-04-0309:00:0040042039839828,404,300
2024-04-0209:00:0038441238240030,184,800
2024-04-0109:00:003923923783866,408,900
2024-03-2809:00:0038040837839022,650,500
2024-03-2709:00:0038040036838020,215,800
2024-03-2609:00:003183183183180
2024-03-2509:00:003183183183180
2024-03-2209:00:003143203103187,086,600
2024-03-2109:00:003243243063207,993,600
2024-03-2009:00:0036036032432417,426,800
2024-03-1909:00:0033237633035830,484,700
2024-03-1809:00:0032433031433020,648,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0045846844844816,467,100
2024-05-0609:00:0044847644845626,584,700
2024-05-0309:00:0044446444244818,868,600
2024-05-0209:00:004404484384445,386,800
2024-04-3009:00:0045846044444417,887,100
2024-04-2909:00:0044248043844830,126,000
2024-04-2609:00:0044246643844224,309,600
2024-04-2509:00:0042648642444245,721,200
2024-04-2409:00:004244264204268,353,800
2024-04-2309:00:004264284244242,611,200
2024-04-2209:00:0042843242242612,015,400
2024-04-1909:00:0040645040642858,438,000
2024-04-1809:00:0040840840040010,105,900
2024-04-1709:00:004004104004081,789,300
2024-04-1609:00:0040241439841011,431,200
2024-04-0509:00:004004043864025,232,500
2024-04-0409:00:003984083964006,969,500
2024-04-0309:00:0040042039839828,404,300
2024-04-0209:00:0038441238240030,184,800
2024-04-0109:00:003923923783866,408,900
2024-03-2809:00:0038040837839022,650,500
2024-03-2709:00:0038040036838020,215,800
2024-03-2609:00:003183183183180
2024-03-2509:00:003183183183180
2024-03-2209:00:003143203103187,086,600
2024-03-2109:00:003243243063207,993,600
2024-03-2009:00:0036036032432417,426,800
2024-03-1909:00:0033237633035830,484,700
2024-03-1809:00:0032433031433020,648,400
2024-03-1509:00:003223243183201,766,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0044847644244256,158,100
2024-04-2800:00:0044248043844872,268,500
2024-04-2100:00:0042848642044293,011,200
2024-04-1400:00:0040245039842881,764,400
2024-04-0700:00:0000000
2024-03-3100:00:0039242037840277,200,000
2024-03-2400:00:0031840831839042,866,300
2024-03-1700:00:0032437630631883,640,100
2024-03-1000:00:0032033031432022,312,300
2024-03-0300:00:0028634427232083,032,800
2024-02-2500:00:0029030625028665,205,900
2024-02-1800:00:0024232623829092,884,400
2024-02-1100:00:0021624621624067,716,000
2024-02-0400:00:0022023021421847,790,300
2024-01-2800:00:0021422420022087,304,700
2024-01-2100:00:00200222187210152,815,300
2024-01-1400:00:0019620618920079,253,400
2024-01-0700:00:0020221219619673,787,900
2023-12-3100:00:0021624420020266,773,400
2023-12-2400:00:0021022020421634,521,000
2023-12-1700:00:0021622019821093,292,200
2023-12-1000:00:00206232196216127,512,900
2023-12-0300:00:00202216192206141,131,000
2023-11-2600:00:00258260208208135,704,700
2023-11-1900:00:00242260190256212,946,600
2023-11-1200:00:00244264230238172,733,700
2023-11-0500:00:00216248204242174,412,500
2023-10-2900:00:00204224200208231,646,800
2023-10-2200:00:00187206185200267,334,100
2023-10-1500:00:00172196141187420,652,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0044047643844280,413,500
2024-03-3100:00:00392486378444299,988,700
2024-02-2900:00:00286408272390240,168,600
2024-01-3100:00:00210326208286300,622,500
2023-12-3100:00:00216244187210424,591,700
2023-11-3000:00:00238246192216426,400,600
2023-10-3100:00:00212264190238749,280,900
2023-09-3000:00:0095224892081,788,370,300
2023-08-3100:00:001151188593532,947,900
2023-07-3100:00:00216216107116179,766,300
2023-06-3000:00:00151220146216814,764,100
2023-05-3100:00:009315776151796,249,300
2023-04-3000:00:00581035793426,137,400
2023-03-3100:00:0059615658919,400
2023-02-2800:00:0064666365674,200
2023-01-3100:00:0061626061717,200
2022-12-3100:00:005865586039,216,400
2022-11-3000:00:006064565928,482,500
2022-10-3100:00:0069745761180,500,200
2022-09-3000:00:0061786066384,340,400
2022-08-3100:00:0055875563732,871,900
2022-07-3100:00:005758555514,803,600
2022-06-3000:00:005558525723,400,700
2022-05-3100:00:0068795255205,844,700
2022-04-3000:00:0071976168217,207,900
2022-03-3100:00:008082687110,052,700
2022-02-2800:00:008489777712,783,700
2022-01-3100:00:008591838417,094,200
2021-12-3100:00:008892838538,729,600
2021-11-3000:00:008793858838,401,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0044047643844280,413,500
2024-03-3100:00:00392486378448282,101,600
2024-02-2900:00:00286408272390240,168,600
2024-01-3100:00:00210486208444840,779,800
2023-12-3100:00:00216408187390965,382,800
2023-11-3000:00:002383261872861,151,614,800
2023-10-3100:00:002122641872101,600,273,200
2023-09-3000:00:0095264892162,964,051,800
2023-08-3100:00:00115264852383,070,599,100
2023-07-3100:00:00216224852082,501,084,500
2023-06-3000:00:0015122085931,527,478,300
2023-05-3100:00:0093220761161,790,779,700
2023-04-3000:00:0058220572162,037,150,800
2023-03-3100:00:0058157561511,228,119,300
2023-02-2800:00:00641035493451,289,100
2023-01-3100:00:006169545849,485,400
2022-11-3000:00:0060655661111,118,200
2022-08-3100:00:00558755611,297,712,500
2022-05-3100:00:0068795255244,049,000
2022-02-2800:00:0084976168240,044,300
2021-11-3000:00:008793838494,224,800
2021-08-3100:00:00881058587556,207,400
2021-05-3100:00:001001337888785,694,400
2021-02-2800:00:00159214991003,619,322,300



Dividends Amount

DateTimeAmount
2023-07-1109:00:004

Dividends Yields

YearDistributionTotal AmountYields
2023143.65 %

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