for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LANDPT Trimitra Propertindo Tbk
MSTIPT Mastersystem Infotama Tbk.
INCOPT Vale Indonesia Tbk
CBREPT Cakra Buana Resources Energi Tbk
SHIPPT Sillo Maritime Perdana 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
EKADPT Ekadharma International Tbk (EKAD.JK)2024-02-1940,002Enterprise Value1810,579,000,000000000
EKADPT Ekadharma International Tbk (EKAD.JK)2024-02-1940,001Market Cap2810,579,000,000000000

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
EKADPT Ekadharma International Tbk2024-04-15At close: 03:29PM WIB246244244246244.00 - 246.00244246240.00 - 294.00240294192,800212,645852,504,000,00002146N/A9.00 (3.69%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-04-12At close: 03:29PM WIB246244244246244.00 - 246.00244246240.00 - 294.00240294192,800213,324859,436,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-04-11At close: 03:29PM WIB246244244246244.00 - 246.00244246240.00 - 294.00240294192,800210,756859,436,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-04-10At close: 03:29PM WIB246244244246244.00 - 246.00244246240.00 - 294.00240294192,800207,980859,436,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-04-05At close: 03:29PM WIB246244244246244.00 - 246.00244246240.00 - 294.00240294192,800209,917859,436,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-04-04At close: 04:00PM WIB244246246246244.00 - 246.00244246240.00 - 294.0024029474,100211,400866,481,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-04-03At close: 04:00PM WIB242244244244240.00 - 246.00240246240.00 - 294.00240294228,800209,065859,436,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-04-02At close: 03:41PM WIB244244242244242.00 - 246.00242246240.00 - 294.00240294142,500208,100852,392,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-04-01At close: 04:01PM WIB246246242244242.00 - 246.00242246240.00 - 294.00240294201,600209,708859,436,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-29At close: 04:01PM WIB248248246248246.00 - 250.00246250240.00 - 294.00240294130,600209,708866,481,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-28At close: 04:01PM WIB248248246248246.00 - 250.00246250240.00 - 294.00240294130,600217,748859,492,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-27At close: 02:54PM WIB24824800246.00 - 250.00246250240.00 - 294.0024029451,900197,558866,480,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-26At close: 04:00PM WIB24824800246.00 - 250.00246250240.00 - 294.00240294633,300203,206866,480,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-25At close: 03:44PM WIB24824800248.00 - 252.00248252240.00 - 294.00240294619,600206,771866,480,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-22At close: 04:14PM WIB248248246248246.00 - 248.00246248240.00 - 294.0024029440,100209,748866,480,000,00002146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-21At close: 03:34PM WIB2460000.0000 - 0.00000000210,432000146N/A9.00 (3.63%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-14As of 01:41PM WIB. Market open.250252248250248.00 - 252.00248252240.00 - 294.0024029436,600206,158866,480,000,00002146N/A9.00 (3.60%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-13At close: 04:00PM WIB252252248250248.00 - 252.00248252240.00 - 294.00240294250,800204,166873,468,000,00002146N/A9.00 (3.57%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-11At close: 04:13PM WIB252252250252250.00 - 252.00250252240.00 - 294.00240294406,400198,929880,455,000,00002146N/A9.00 (3.57%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-08At close: 04:13PM WIB252252250252250.00 - 252.00250252240.00 - 294.00240294406,400196,486880,455,000,00002146N/A9.00 (3.57%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-05At close: 04:00PM WIB254252250252250.00 - 256.00250256240.00 - 294.00240294333,800195,989880,455,000,00002146N/A9.00 (3.54%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-04At close: 03:37PM WIB254254252254252.00 - 258.00252258240.00 - 294.00240294172,600195,118887,443,000,00002146N/A9.00 (3.54%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-03-01At close: 03:45PM WIB254254252254252.00 - 254.00252254240.00 - 294.0024029439,800196,336887,443,000,00002146N/A9.00 (3.54%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-02-28At close: 03:35PM WIB254252250254250.00 - 254.00250254240.00 - 294.0024029443,400193,388880,455,000,00002146N/A9.00 (3.54%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-02-27At close: 03:39PM WIB252250252256248.00 - 256.00248256240.00 - 294.00240294135,900194,722887,443,000,00002146N/A9.00 (3.57%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-02-26At close: 03:45PM WIB250252250252248.00 - 252.00248252240.00 - 294.0024029469,200194,703880,455,000,00002146N/A9.00 (3.60%)94Jun 22, 20230
EKADPT Ekadharma International Tbk2024-02-23At close: 03:46PM WIB252252250252250.00 - 254.00250254240.00 - 294.00240294100,600194,361873,468,000,00002146N/A9.00 (3.57%)94Jun 22, 20230
EKADPT Ekadharma International Tbk (EKAD.JK)2024-02-22At close: 04:01PM WIB254254250254250.00 - 254.00250254240.00 - 294.0024029495,000193,245880,455,000,00002146N/A9.00 (3.54%)94Jun 22, 20230
EKADPT Ekadharma International Tbk (EKAD.JK)2024-02-21At close: 04:00PM WIB254254252254250.00 - 256.00250256240.00 - 294.00240294145,500192,722887,443,000,00002146N/A9.00 (3.54%)94Jun 22, 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)
EKADPT Ekadharma International Tbk2024-04-15852,510,000,000852,510,000,00000000000002942402492532131683,490,000,0000635,500,00082000000940020N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2023Dec 31, 2023141047518,360,000,000148-12083,980,000,00071,940,000,00014646440,330,000,00012621,650,000,00021431992,500,000,00043,410,000,000
EKADPT Ekadharma International Tbk2024-04-12852,510,000,000852,510,000,00000000000002942402502532111463,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-04-11852,510,000,000852,510,000,00000000000002942402502532081463,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-04-10852,510,000,000852,510,000,00000000000002942402502532081463,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-04-05852,510,000,000852,510,000,000000000000029402502542112223,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-04-04845,520,000,000845,520,000,000000000000029402502542092093,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-04-03845,520,000,000845,520,000,000000000000029402502542081993,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-04-02852,510,000,000852,510,000,000000000000029402502542102063,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-04-01859,490,000,000859,490,000,000000000000029402502542102063,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-29859,490,000,000859,490,000,00000000000002942402502542182133,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-28866,480,000,000866,480,000,000000000000029402502541981083,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-27866,480,000,000866,480,000,000000000000029402502542031483,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-26866,480,000,000866,480,000,000000000000029402502542071503,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-25866,480,000,000866,480,000,00000000000002942402502542071503,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-22866,480,000,000866,480,000,000000000000029402502552101813,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-21859,490,000,000859,490,000,00000000000002942402502552101813,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-14873,470,000,000873,470,000,000000000000029402502552041393,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-13880,460,000,000880,460,000,000000000000029402502552021393,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-11880,460,000,000880,460,000,00000000000002942402502552001393,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-08880,460,000,000880,460,000,00000000000002942402502551961083,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-05887,440,000,000887,440,000,00000000000002940250256195883,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-04887,440,000,000887,440,000,0000000000000294240250256195883,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-03-01887,440,000,000887,440,000,00000000000002940249256194903,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-02-28887,440,000,000887,440,000,000000000000029402492561951323,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-02-27880,460,000,000880,460,000,000000000000029402492561951513,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk2024-02-26873,470,000,000873,470,000,00000000000-102829402492561951513,490,000,0003,520,000,000636,830,00082000000949420N/AJun 22, 20235:1Aug 22, 2022Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk (EKAD.JK)2024-02-23880,460,000,000880,460,000,000000000000029402492561932193,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk (EKAD.JK)2024-02-22887,440,000,000887,440,000,00000000000002942402492561932193,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000
EKADPT Ekadharma International Tbk (EKAD.JK)2024-02-21887,440,000,000887,440,000,00000000000002942402482561932813,490,000,0000636,830,00082000000949420N/AJun 22, 20235:4Jun 20, 2011Dec 31, 2022Sep 30, 2023121846536,450,000,000154-16091,630,000,00066,830,000,0001467297,800,000,0008525,180,000,00021231375,200,000,00062,710,000,000


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
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:562562562562560

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:562562562562560
2024-03-0515:30:0025225625225677,700
2024-03-0515:28:00252252252252600
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:562562562562560
2024-03-0515:30:0025225625225677,700
2024-03-0515:25:00252252252252600
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:00250250250250300
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:16:302502502502500
2024-03-0514:15:00250250250250600
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0025225225225230,000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:002502502502501,500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:562562562562560
2024-03-0515:30:0025225625225677,700
2024-03-0515:15:00252252252252600
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:00250250250250300
2024-03-0514:16:302502502502500
2024-03-0514:15:00250250250250600
2024-03-0514:00:0000000
2024-03-0513:45:0025225225225230,000
2024-03-0513:30:022502502502500
2024-03-0513:30:0025025225025019,000
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
2024-03-0511:57:032522522522520
2024-03-0511:45:002522522522521,000
2024-03-0511:41:052502502502500
2024-03-0511:30:0025225225025020,400
2024-03-0511:15:00252252252252100
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:24:072502502502500
2024-03-0510:15:0025225225025029,500
2024-03-0510:00:002522522522523,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:562562562562560
2024-03-0515:30:0025225625225677,700
2024-03-0515:00:00252252252252600
2024-03-0514:30:00250250250250300
2024-03-0514:16:302502502502500
2024-03-0514:00:00250250250250600
2024-03-0513:30:022502502502500
2024-03-0513:30:0025025225025249,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:032522522522520
2024-03-0511:41:052502502502500
2024-03-0511:30:0025225225025221,400
2024-03-0511:00:00252252252252100
2024-03-0510:30:0000000
2024-03-0510:24:072502502502500
2024-03-0510:00:0025225225025033,200
2024-03-0509:39:472522522522520
2024-03-0509:30:00252252252252100
2024-03-0509:17:552502502502500
2024-03-0509:00:00252254250250150,200
2024-03-0415:30:0025225425225450,200
2024-03-0415:00:00254254254254100
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:58:012522522522520
2024-03-0413:30:012542542542540
2024-03-0413:30:00254254252252400
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:562562562562560
2024-03-0515:00:0025225625225678,300
2024-03-0514:16:302502502502500
2024-03-0514:00:00250250250250900
2024-03-0513:30:022502502502500
2024-03-0513:00:0025025225025249,000
2024-03-0512:00:0000000
2024-03-0511:57:032522522522520
2024-03-0511:41:052502502502500
2024-03-0511:00:0025225225025221,500
2024-03-0510:24:072502502502500
2024-03-0510:00:0025225225025033,200
2024-03-0509:39:472522522522520
2024-03-0509:17:552502502502500
2024-03-0509:00:002522542502520
2024-03-0415:00:0025425425225450,300
2024-03-0414:00:0000000
2024-03-0413:58:012522522522520
2024-03-0413:30:012542542542540
2024-03-0413:00:00254254252252300
2024-03-0412:00:0000000
2024-03-0411:40:342522522522520
2024-03-0411:00:152522522522520
2024-03-0411:00:0025225425225214,500
2024-03-0410:07:132542542542540
2024-03-0410:00:002522542522546,100
2024-03-0409:09:372522522522520
2024-03-0409:00:0025425825225261,600
2024-03-0115:07:012542542542540
2024-03-0115:00:002542542522543,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0315:24:572262262262260
2024-05-0315:00:0022622822622814,800
2024-05-0314:54:482282282282280
2024-05-0314:20:242262262262260
2024-05-0313:30:0022822822422838,700
2024-05-0312:00:0000000
2024-05-0311:19:532302302302300
2024-05-0310:32:562322322322320
2024-05-0310:30:00232232224230192,000
2024-05-0310:10:072322322322320
2024-05-0309:40:012282282282280
2024-05-0309:00:022282282282280
2024-05-0309:00:00232232226232170,300
2024-05-0215:19:232322322322320
2024-05-0215:00:0023223423223226,600
2024-05-0214:47:552322322322320
2024-05-0214:01:012342342342340
2024-05-0213:30:0023423423223243,800
2024-05-0212:00:0000000
2024-05-0211:53:402342342342340
2024-05-0211:19:532342342342340
2024-05-0211:02:152322322322320
2024-05-0210:30:0023223423223413,900
2024-05-0210:21:082342342342340
2024-05-0209:52:532342342342340
2024-05-0209:17:372322322322320
2024-05-0209:00:0023423423223442,400
2024-04-3015:19:552342342342340
2024-04-3015:00:002342342342342,200
2024-04-3014:55:512342342342340

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:00234234232232116,800
2024-04-3009:00:00230234230234184,800
2024-04-2909:00:00236236228230286,200
2024-04-2609:00:00236240230234180,900
2024-04-2509:00:00236240232238181,600
2024-04-2409:00:00234240230230374,100
2024-04-2309:00:00242242232240471,500
2024-04-2209:00:00242244240242121,600
2024-04-1909:00:0024224424024294,000
2024-04-1809:00:0024424424024267,500
2024-04-1709:00:0024224424224481,800
2024-04-1609:00:00244244240242373,200
2024-04-0509:00:00244246244244192,800
2024-04-0409:00:0024624624424674,100
2024-04-0309:00:00244246240244228,800
2024-04-0209:00:00244246242242142,500
2024-04-0109:00:00246246242244201,600
2024-03-2809:00:00248250246246130,600
2024-03-2709:00:0024825024624851,900
2024-03-2609:00:00250250246248633,300
2024-03-2509:00:00252252248248619,600
2024-03-2209:00:0024824824624840,100
2024-03-2109:00:0024824824624859,900
2024-03-2009:00:00248248244246107,200
2024-03-1909:00:00250250246248101,200
2024-03-1809:00:0025025024624848,500
2024-03-1509:00:00248248244248265,600
2024-03-1409:00:00252252246248204,400
2024-03-1309:00:00252252248250250,800
2024-03-0809:00:00252252250252406,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0209:00:00234234232232116,800
2024-04-2909:00:00236236228230286,200
2024-04-2609:00:00236240230234180,900
2024-04-2509:00:00236240232238181,600
2024-04-2409:00:00234240230230374,100
2024-04-2309:00:00242242232240471,500
2024-04-2209:00:00242244240242121,600
2024-04-1909:00:0024224424024294,000
2024-04-1809:00:0024424424024267,500
2024-04-1709:00:0024224424224481,800
2024-04-1609:00:00244244240242373,200
2024-04-0509:00:00244246244244192,800
2024-04-0409:00:0024624624424674,100
2024-04-0309:00:00244246240244228,800
2024-04-0209:00:00244246242242142,500
2024-04-0109:00:00246246242244201,600
2024-03-2809:00:00248250246246130,600
2024-03-2709:00:0024825024624851,900
2024-03-2609:00:00250250246248633,300
2024-03-2509:00:00252252248248619,600
2024-03-2209:00:0024824824624840,100
2024-03-2109:00:0024824824624859,900
2024-03-2009:00:00248248244246107,200
2024-03-1909:00:00250250246248101,200
2024-03-1809:00:0025025024624848,500
2024-03-1509:00:00248248244248265,600
2024-03-1409:00:00252252246248204,400
2024-03-1309:00:00252252248250250,800
2024-03-0809:00:00252252250252406,400
2024-03-0709:00:0025025225025217,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-04-2800:00:00236236228230286,200
2024-04-2100:00:002422442302341,329,700
2024-04-1400:00:00244244240242616,500
2024-04-0700:00:002442442442440
2024-03-3100:00:00246246240244839,800
2024-03-2400:00:002522522462461,435,400
2024-03-1700:00:00250250244248356,900
2024-03-1000:00:00252252244248720,800
2024-03-0300:00:002542582502521,009,400
2024-02-2500:00:00252256248254378,000
2024-02-1800:00:00254256250250500,100
2024-02-1100:00:00252256250254752,300
2024-02-0400:00:002482522482521,135,200
2024-01-2800:00:002482522462501,921,700
2024-01-2100:00:002482502442482,002,900
2024-01-1400:00:00248252246248467,000
2024-01-0700:00:00252254244250848,500
2023-12-3100:00:00248254246252634,900
2023-12-2400:00:002442502442481,058,300
2023-12-1700:00:00244246242244432,600
2023-12-1000:00:00246248242242661,700
2023-12-0300:00:00246248240246634,100
2023-11-2600:00:00248248244246438,200
2023-11-1900:00:00246248244248611,700
2023-11-1200:00:00246248242246357,100
2023-11-0500:00:00246250244246647,500
2023-10-2900:00:002482502422461,703,700
2023-10-2200:00:00250254240248665,300
2023-10-1500:00:00252254248250726,300
2023-10-0800:00:00254254248252939,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00234234232232116,800
2024-03-3100:00:002462462282343,257,000
2024-02-2900:00:002542582442463,562,300
2024-01-3100:00:002502562482543,650,400
2023-12-3100:00:002482542442504,950,400
2023-11-3000:00:002462502402482,844,000
2023-10-3100:00:002482502422463,130,700
2023-09-3000:00:002542562402484,654,200
2023-08-3100:00:002582602502545,147,400
2023-07-3100:00:002582802542589,677,500
2023-06-3000:00:0026427225625810,070,000
2023-05-3100:00:0026428026226410,160,400
2023-04-3000:00:0026829426026413,743,900
2023-03-3100:00:00272274270272208,300
2023-02-2800:00:00274274270274556,900
2023-01-3100:00:002782782602762,353,200
2022-12-3100:00:0028030027428211,162,300
2022-11-3000:00:002742802722807,637,100
2022-10-3100:00:0027828026627412,183,500
2022-09-3000:00:0028428625827813,039,200
2022-08-3100:00:0029029027828419,859,000
2022-07-3100:00:0028931027828831,925,800
2022-06-3000:00:0028329227928910,709,000
2022-05-3100:00:0028328528128411,975,000
2022-04-3000:00:0028629027928310,852,500
2022-03-3100:00:0029029528028612,838,000
2022-02-2800:00:0028229228229012,476,500
2022-01-3100:00:0028528828228312,065,500
2021-12-3100:00:0029129227628517,475,500
2021-11-3000:00:0029229628029117,471,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00234234232232116,800
2024-03-3100:00:002462462282303,072,200
2024-02-2900:00:002542582442463,562,300
2024-01-3100:00:0025025822823410,469,700
2023-12-3100:00:0024825824424612,163,100
2023-11-3000:00:0024625624025411,444,800
2023-10-3100:00:0024825424025010,925,100
2023-09-3000:00:0025425624024810,628,900
2023-08-3100:00:0025826024024612,932,300
2023-07-3100:00:0025828024024819,479,100
2023-06-3000:00:0026428025025424,894,900
2023-05-3100:00:0026428025425829,907,900
2023-04-3000:00:0026829425625833,974,300
2023-03-3100:00:0027229426026425,058,000
2023-02-2800:00:0027429426026419,873,200
2023-01-3100:00:0027828026027214,481,600
2022-10-3100:00:0027830026628230,982,900
2022-07-3100:00:0028931025827864,824,000
2022-04-3000:00:0028629227928933,536,500
2022-01-3100:00:0028529528028637,380,000
2021-10-3100:00:0029930427628559,527,500
2021-07-3100:00:00294308273300100,927,500
2021-04-3000:00:00259359249293130,742,500
2021-01-3100:00:0024027623825834,257,500



Dividends Amount

DateTimeAmount
2023-06-2209:00:009
2022-08-0209:00:0010
2021-08-2409:00:0045
2020-09-0109:00:0035
2019-05-2909:00:0030
2018-05-2509:00:0018
2017-06-0509:00:0016
2016-06-0109:00:0010
2015-06-2609:00:009
2014-06-1709:00:009

Dividends Yields

YearDistributionTotal AmountYields
2023193.49 %
20221103.88 %
202114517.44 %
202013513.57 %
201913011.63 %
20181186.98 %
20171166.20 %
20161103.88 %
2015193.49 %
2014193.49 %

Splits

DateTimeNumeratorDenominatorRatio
2022-08-2209:00:00515:1

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