Informasi Saham SATU PT Kota Satu Properti Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-19	40,002	Enterprise Value	1	221,375,000,000	0	0	0	0	0	0
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-19	40,001	Market Cap	2	221,375,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SATU	PT Kota Satu Properti Tbk	2024-04-15	At close: 04:14PM WIB	141	140	153	154	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	46,054,107	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-12	At close: 04:14PM WIB	141	140	153	154	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	45,499,477	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-11	At close: 04:14PM WIB	141	140	153	154	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	44,812,194	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-10	At close: 04:14PM WIB	141	140	153	154	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	44,133,946	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-05	At close: 04:14PM WIB	141	140	159	143	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	40,234,331	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-04	At close: 04:00PM WIB	141	141	141	139	140.00 - 141.00	140	141	50.00 - 153.00	50	153	17,946,900	40,093,870	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-03	At close: 04:07PM WIB	141	142	141	141	141.00 - 142.00	141	142	50.00 - 153.00	50	153	21,426,500	40,261,931	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-02	At close: 04:02PM WIB	141	141	141	137	137.00 - 142.00	137	142	50.00 - 153.00	50	153	27,533,300	40,076,512	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-01	At close: 04:11PM WIB	139	141	146	138	135.00 - 142.00	135	142	50.00 - 153.00	50	153	33,896,200	39,581,131	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-29	At close: 04:07PM WIB	141	143	139	137	138.00 - 143.00	138	143	50.00 - 153.00	50	153	16,689,300	39,581,131	191,125,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-28	At close: 04:07PM WIB	141	143	139	137	138.00 - 143.00	138	143	50.00 - 153.00	50	153	16,689,300	39,406,874	191,125,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-27	At close: 04:01PM WIB	140	140	140	141	139.00 - 142.00	139	142	50.00 - 153.00	50	153	21,919,300	38,488,406	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-26	At close: 04:07PM WIB	141	142	0	140	138.00 - 142.00	138	142	50.00 - 153.00	50	153	22,183,300	38,548,110	192,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-25	At close: 04:06PM WIB	140	141	0	141	139.00 - 145.00	139	145	50.00 - 153.00	50	153	14,354,100	39,224,392	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-22	At close: 04:00PM WIB	140	140	140	141	139.00 - 141.00	139	141	50.00 - 153.00	50	153	20,790,500	39,553,569	192,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-21	At close: 04:05PM WIB	139	0	0	0	0.0000 - 0.0000	0	0		0		0	39,192,678	0	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-14	As of 11:48AM WIB. Market open.	144	144	143	144	143.00 - 144.00	143	144	50.00 - 153.00	50	153	14,270,800	36,690,066	196,625,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-13	At close: 04:10PM WIB	146	147	143	144	143.00 - 147.00	143	147	50.00 - 153.00	50	153	43,146,600	36,008,257	198,000,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-11	At close: 04:14PM WIB	150	150	145	147	146.00 - 151.00	146	151	50.00 - 153.00	50	153	49,942,200	34,997,808	200,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-08	At close: 04:14PM WIB	150	150	145	147	146.00 - 151.00	146	151	50.00 - 153.00	50	153	49,942,200	34,243,827	200,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-05	At close: 04:14PM WIB	132	132	147	148	132.00 - 148.00	132	148	50.00 - 148.00	50	148	198,327,600	28,759,237	203,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-04	At close: 04:10PM WIB	134	134	131	133	131.00 - 135.00	131	135	50.00 - 139.00	50	139	31,017,000	28,556,081	181,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-01	At close: 04:14PM WIB	133	133	133	136	128.00 - 137.00	128	137	50.00 - 139.00	50	139	162,933,500	25,842,748	184,250,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-02-28	At close: 04:01PM WIB	127	127	126	127	125.00 - 128.00	125	128	50.00 - 139.00	50	139	30,728,400	22,931,518	173,250,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-02-27	At close: 04:14PM WIB	131	133	126	128	123.00 - 133.00	123	133	50.00 - 139.00	50	139	49,226,700	22,265,718	174,625,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-02-26	At close: 04:14PM WIB	117	116	130	131	116.00 - 131.00	116	131	50.00 - 139.00	50	139	142,183,000	19,940,342	180,125,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-02-23	At close: 04:02PM WIB	116	118	116	117	115.00 - 118.00	115	118	50.00 - 139.00	50	139	16,813,800	19,794,001	160,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-22	At close: 04:06PM WIB	117	118	115	117	115.00 - 118.00	115	118	50.00 - 139.00	50	139	13,828,200	19,647,894	159,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-21	At close: 04:14PM WIB	119	119	116	118	118.00 - 121.00	118	121	50.00 - 139.00	50	139	8,911,400	19,585,266	160,875,000,000	-13	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
SATU	PT Kota Satu Properti Tbk	2024-04-15	211,750,000,000	211,750,000,000	0	0	154	50	133	97	45,500,000	52,190,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-12	211,750,000,000	211,750,000,000	0	0	154	50	129	94	44,810,000	37,340,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-11	211,750,000,000	211,750,000,000	0	0	154	50	129	94	44,130,000	37,340,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-10	211,750,000,000	211,750,000,000	0	0	154	50	129	94	44,130,000	37,340,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-05	193,880,000,000	193,880,000,000	0	0	153	0	127	93	40,090,000	22,620,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-04	193,880,000,000	193,880,000,000	0	0	153	0	126	93	40,260,000	25,440,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-03	193,880,000,000	193,880,000,000	0	0	153	0	125	92	40,080,000	27,120,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-02	193,880,000,000	193,880,000,000	0	0	153	0	125	92	39,580,000	25,670,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-01	191,120,000,000	191,120,000,000	0	0	153	0	125	92	39,580,000	25,670,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-29	191,120,000,000	191,120,000,000	0	0	153	50	124	91	39,410,000	27,190,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-28	193,880,000,000	193,880,000,000	0	0	153	0	123	91	38,490,000	25,660,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-27	192,500,000,000	192,500,000,000	0	0	153	0	123	90	38,550,000	30,650,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-26	192,500,000,000	192,500,000,000	0	0	153	0	122	90	39,220,000	40,250,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-25	192,500,000,000	192,500,000,000	0	0	153	50	122	90	39,220,000	40,250,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-22	192,500,000,000	192,500,000,000	0	0	153	0	121	89	39,190,000	63,180,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-21	191,120,000,000	191,120,000,000	0	0	153	50	121	89	39,190,000	63,180,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-14	198,000,000,000	198,000,000,000	0	0	153	0	116	86	36,010,000	97,210,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-13	200,750,000,000	200,750,000,000	0	0	153	0	116	86	35,460,000	97,210,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-11	200,750,000,000	200,750,000,000	0	0	153	50	116	86	34,510,000	97,210,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-08	206,250,000,000	206,250,000,000	0	0	153	50	115	86	34,240,000	93,890,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-05	184,250,000,000	184,250,000,000	0	0	139	0	112	84	28,560,000	63,200,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-04	184,250,000,000	184,250,000,000	0	0	139	0	112	84	28,560,000	63,200,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-01	182,880,000,000	182,880,000,000	0	0	139	0	110	83	23,360,000	37,950,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-02-28	180,120,000,000	174,620,000,000	0	0	139	0	109	82	22,270,000	35,330,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-02-27	180,120,000,000	180,120,000,000	80	28	139	0	109	82	19,940,000	43,410,000	1,380,000,000	1,480,000,000	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-02-26	160,880,000,000	160,880,000,000	0	0	139	0	109	82	19,940,000	43,410,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-23	159,500,000,000	159,500,000,000	0	0	139	0	108	81	19,650,000	51,420,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-22	160,880,000,000	160,880,000,000	0	0	139	50	108	81	19,650,000	51,420,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-21	163,620,000,000	163,620,000,000	0	0	139	50	108	81	19,590,000	66,460,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	147	148	147	148	516,100
2024-03-05	15:48:00	148	148	147	147	894,300
2024-03-05	15:47:00	148	148	147	148	117,600
2024-03-05	15:46:00	146	148	144	147	3,761,400
2024-03-05	15:45:00	147	147	145	145	1,503,300
2024-03-05	15:44:00	148	148	147	147	469,300
2024-03-05	15:43:00	148	148	147	148	70,700
2024-03-05	15:42:00	148	148	148	148	181,200
2024-03-05	15:41:00	147	148	147	148	163,700
2024-03-05	15:40:00	147	147	147	147	1,835,100
2024-03-05	15:39:00	147	147	146	147	1,362,100
2024-03-05	15:38:00	145	147	145	147	530,400
2024-03-05	15:37:00	148	148	145	146	2,818,000
2024-03-05	15:36:00	147	148	147	148	2,491,100
2024-03-05	15:35:00	147	148	146	148	1,192,600
2024-03-05	15:34:00	145	147	145	147	5,412,000
2024-03-05	15:33:00	145	145	145	145	622,400
2024-03-05	15:32:00	144	145	144	145	191,000
2024-03-05	15:31:00	144	145	144	144	2,096,500
2024-03-05	15:30:00	144	145	144	144	2,887,900

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	148	148	147	148	1,410,400
2024-03-05	15:46:00	146	148	144	148	3,879,000
2024-03-05	15:44:00	148	148	145	145	1,972,600
2024-03-05	15:42:00	148	148	147	148	251,900
2024-03-05	15:40:00	147	148	147	148	1,998,800
2024-03-05	15:38:00	145	147	145	147	1,892,500
2024-03-05	15:36:00	147	148	145	146	5,309,100
2024-03-05	15:34:00	145	148	145	148	6,604,600
2024-03-05	15:32:00	144	145	144	145	813,400
2024-03-05	15:30:00	144	145	144	144	4,984,400
2024-03-05	15:28:00	145	145	144	144	2,751,800
2024-03-05	15:26:00	143	144	143	144	4,236,600
2024-03-05	15:24:00	142	144	142	144	2,419,000
2024-03-05	15:22:00	142	142	142	142	2,915,300
2024-03-05	15:20:00	142	143	142	142	593,500
2024-03-05	15:18:00	142	143	142	142	271,300
2024-03-05	15:16:00	142	142	141	142	1,450,600
2024-03-05	15:14:00	142	142	141	142	42,200
2024-03-05	15:12:47	142	142	142	142	0
2024-03-05	15:12:00	141	142	141	142	61,300
2024-03-05	15:10:00	141	142	141	142	50,000
2024-03-05	15:08:00	142	142	141	141	800
2024-03-05	15:06:00	142	142	141	142	15,600
2024-03-05	15:04:00	141	142	141	142	94,100
2024-03-05	15:02:00	142	142	141	142	11,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	147	148	144	147	6,276,600
2024-03-05	15:40:00	147	148	147	147	2,720,000
2024-03-05	15:35:00	147	148	145	147	8,394,200
2024-03-05	15:30:00	144	147	144	147	11,209,800
2024-03-05	15:25:00	143	145	142	144	8,431,900
2024-03-05	15:20:00	142	143	142	143	4,484,300
2024-03-05	15:15:00	142	143	141	142	1,724,900
2024-03-05	15:12:47	142	142	142	142	0
2024-03-05	15:10:00	141	142	141	142	145,500
2024-03-05	15:05:00	142	142	141	141	70,000
2024-03-05	15:00:00	141	142	141	141	87,800
2024-03-05	14:55:00	140	142	140	141	1,553,900
2024-03-05	14:50:00	141	141	140	141	269,500
2024-03-05	14:45:00	141	141	140	141	1,061,600
2024-03-05	14:40:00	142	142	141	142	63,800
2024-03-05	14:35:00	141	142	140	142	691,100
2024-03-05	14:30:00	141	141	140	141	169,300
2024-03-05	14:25:00	140	141	139	141	777,800
2024-03-05	14:20:00	140	141	140	140	340,100
2024-03-05	14:15:00	140	140	139	139	903,100
2024-03-05	14:13:38	140	140	140	140	0
2024-03-05	14:10:00	139	141	139	139	792,300
2024-03-05	14:05:00	139	140	139	139	1,957,800
2024-03-05	14:00:00	140	141	139	139	2,243,600
2024-03-05	13:55:00	140	141	139	140	1,476,700
2024-03-05	13:50:00	142	142	140	140	744,400
2024-03-05	13:45:00	142	143	141	142	10,825,800
2024-03-05	13:40:00	143	143	141	142	8,702,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	147	148	144	147	6,276,600
2024-03-05	15:30:00	144	148	144	147	22,324,000
2024-03-05	15:15:00	142	145	141	144	14,641,100
2024-03-05	15:12:47	142	142	142	142	0
2024-03-05	15:00:00	141	142	141	142	303,300
2024-03-05	14:45:00	141	142	140	141	2,885,000
2024-03-05	14:30:00	141	142	140	142	924,200
2024-03-05	14:15:00	140	141	139	141	2,021,000
2024-03-05	14:13:38	140	140	140	140	0
2024-03-05	14:00:00	140	141	139	139	4,993,700
2024-03-05	13:45:00	142	143	139	140	13,046,900
2024-03-05	13:30:00	139	144	138	142	34,588,600
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	139	139	139	139	0
2024-03-05	11:45:00	138	139	138	139	9,107,200
2024-03-05	11:30:00	138	139	137	138	4,118,700
2024-03-05	11:27:34	138	138	138	138	0
2024-03-05	11:15:00	137	138	137	138	6,383,300
2024-03-05	11:00:00	137	138	137	137	12,524,100
2024-03-05	10:45:00	137	138	137	137	5,297,100
2024-03-05	10:38:23	137	137	137	137	0
2024-03-05	10:30:00	137	138	137	137	4,024,200
2024-03-05	10:15:00	138	138	137	137	6,387,400
2024-03-05	10:00:00	137	138	136	138	8,944,800
2024-03-05	09:50:58	136	136	136	136	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	144	148	144	147	28,600,600
2024-03-05	15:12:47	142	142	142	142	0
2024-03-05	15:00:00	141	145	141	144	14,944,400
2024-03-05	14:30:00	141	142	140	141	3,809,200
2024-03-05	14:13:38	140	140	140	140	0
2024-03-05	14:00:00	140	141	139	141	7,014,700
2024-03-05	13:30:00	139	144	138	140	47,635,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	139	139	139	139	0
2024-03-05	11:30:00	138	139	137	139	13,225,900
2024-03-05	11:27:34	138	138	138	138	0
2024-03-05	11:00:00	137	138	137	138	18,907,400
2024-03-05	10:38:23	137	137	137	137	0
2024-03-05	10:30:00	137	138	137	137	9,321,300
2024-03-05	10:00:00	137	138	136	137	15,332,200
2024-03-05	09:50:58	136	136	136	136	0
2024-03-05	09:30:00	134	138	133	137	19,643,200
2024-03-05	09:04:58	132	132	132	132	0
2024-03-05	09:00:00	132	135	132	134	14,867,400
2024-03-04	15:48:07	133	133	133	133	0
2024-03-04	15:30:00	132	133	132	133	6,123,200
2024-03-04	15:00:00	132	133	131	132	1,625,100
2024-03-04	14:56:10	132	132	132	132	0
2024-03-04	14:30:00	132	133	131	131	1,761,600
2024-03-04	14:00:47	133	133	133	133	0
2024-03-04	14:00:00	133	133	131	132	799,500
2024-03-04	13:30:00	133	133	132	133	142,900
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:12:47	142	142	142	142	0
2024-03-05	15:00:00	141	148	141	147	43,545,000
2024-03-05	14:13:38	140	140	140	140	0
2024-03-05	14:00:00	140	142	139	141	10,823,900
2024-03-05	13:00:00	139	144	138	140	47,635,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	139	139	139	139	0
2024-03-05	11:27:34	138	138	138	138	0
2024-03-05	11:00:00	137	139	137	139	32,133,300
2024-03-05	10:38:23	137	137	137	137	0
2024-03-05	10:00:00	137	138	136	137	24,653,500
2024-03-05	09:50:58	136	136	136	136	0
2024-03-05	09:04:58	132	132	132	132	0
2024-03-05	09:00:00	132	138	132	137	4,254,500
2024-03-04	15:48:07	133	133	133	133	0
2024-03-04	15:00:00	132	133	131	133	7,748,300
2024-03-04	14:56:10	132	132	132	132	0
2024-03-04	14:00:47	133	133	133	133	0
2024-03-04	14:00:00	133	133	131	131	2,561,100
2024-03-04	13:00:00	133	133	132	133	104,600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	133	133	133	133	0
2024-03-04	11:31:08	132	132	132	132	0
2024-03-04	11:00:00	133	133	131	133	12,455,000
2024-03-04	10:36:51	134	134	134	134	0
2024-03-04	10:00:00	134	135	133	133	2,927,300
2024-03-04	09:52:55	134	134	134	134	0
2024-03-04	09:00:00	134	135	132	134	0
2024-03-01	15:43:55	136	136	136	136	0
2024-03-01	15:00:00	132	137	130	135	125,180,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:24:01	155	155	155	155	0
2024-05-03	15:00:00	156	159	155	159	2,514,600
2024-05-03	14:46:01	157	157	157	157	0
2024-05-03	14:07:52	156	156	156	156	0
2024-05-03	13:30:00	157	157	155	157	425,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:28:43	157	157	157	157	0
2024-05-03	11:07:43	157	157	157	157	0
2024-05-03	10:39:43	157	157	157	157	0
2024-05-03	10:30:00	156	157	155	157	283,800
2024-05-03	10:06:43	156	156	156	156	0
2024-05-03	09:34:13	161	161	161	161	0
2024-05-03	09:02:05	161	161	161	161	0
2024-05-03	09:00:00	161	161	155	156	11,853,000
2024-05-02	15:17:01	161	161	161	161	0
2024-05-02	15:00:00	161	162	160	161	3,725,800
2024-05-02	14:36:12	161	161	161	161	0
2024-05-02	13:52:51	162	162	162	162	0
2024-05-02	13:30:00	161	162	160	160	4,455,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:53:08	162	162	162	162	0
2024-05-02	11:25:47	162	162	162	162	0
2024-05-02	10:51:41	162	162	162	162	0
2024-05-02	10:30:00	162	162	161	162	4,645,600
2024-05-02	10:16:18	162	162	162	162	0
2024-05-02	09:40:49	162	162	162	162	0
2024-05-02	09:08:01	163	163	163	163	0
2024-05-02	09:00:00	163	164	161	162	5,460,700
2024-04-30	15:20:56	163	163	163	163	0
2024-04-30	15:00:00	163	164	162	163	4,977,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	163	164	160	161	18,547,600
2024-04-30	09:00:00	165	167	162	163	34,210,500
2024-04-29	09:00:00	170	171	160	165	68,465,800
2024-04-26	09:00:00	153	173	153	171	178,396,000
2024-04-25	09:00:00	156	160	153	154	27,356,400
2024-04-24	09:00:00	149	156	149	156	92,362,700
2024-04-23	09:00:00	145	150	145	150	58,675,800
2024-04-22	09:00:00	146	147	144	146	23,754,600
2024-04-19	09:00:00	148	148	145	146	23,419,000
2024-04-18	09:00:00	143	147	143	147	52,542,700
2024-04-17	09:00:00	145	147	143	145	28,949,000
2024-04-16	09:00:00	155	156	141	145	52,997,500
2024-04-05	09:00:00	140	154	140	154	160,147,300
2024-04-04	09:00:00	141	141	140	141	17,946,600
2024-04-03	09:00:00	142	142	141	141	21,426,500
2024-04-02	09:00:00	141	142	137	141	27,533,300
2024-04-01	09:00:00	141	142	135	141	33,903,300
2024-03-28	09:00:00	143	143	138	139	16,689,300
2024-03-27	09:00:00	140	142	139	141	21,919,300
2024-03-26	09:00:00	142	142	138	140	22,183,300
2024-03-25	09:00:00	145	145	139	141	14,354,100
2024-03-22	09:00:00	140	141	139	140	20,790,500
2024-03-21	09:00:00	139	140	139	140	25,463,900
2024-03-20	09:00:00	141	145	139	139	21,972,400
2024-03-19	09:00:00	139	142	139	142	49,587,400
2024-03-18	09:00:00	142	142	133	140	44,319,900
2024-03-15	09:00:00	143	144	142	142	19,423,900
2024-03-14	09:00:00	144	144	141	143	31,880,900
2024-03-13	09:00:00	147	147	143	144	43,146,600
2024-03-08	09:00:00	150	151	146	146	49,942,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	163	164	160	161	18,547,600
2024-04-29	09:00:00	170	171	160	165	68,465,800
2024-04-26	09:00:00	153	173	153	171	178,396,000
2024-04-25	09:00:00	156	160	153	154	27,356,400
2024-04-24	09:00:00	149	156	149	156	92,362,700
2024-04-23	09:00:00	145	150	145	150	58,675,800
2024-04-22	09:00:00	146	147	144	146	23,754,600
2024-04-19	09:00:00	148	148	145	146	23,419,000
2024-04-18	09:00:00	143	147	143	147	52,542,700
2024-04-17	09:00:00	145	147	143	145	28,949,000
2024-04-16	09:00:00	155	156	141	145	52,997,500
2024-04-05	09:00:00	140	154	140	154	160,147,300
2024-04-04	09:00:00	141	141	140	141	17,946,600
2024-04-03	09:00:00	142	142	141	141	21,426,500
2024-04-02	09:00:00	141	142	137	141	27,533,300
2024-04-01	09:00:00	141	142	135	141	33,903,300
2024-03-28	09:00:00	143	143	138	139	16,689,300
2024-03-27	09:00:00	140	142	139	141	21,919,300
2024-03-26	09:00:00	142	142	138	140	22,183,300
2024-03-25	09:00:00	145	145	139	141	14,354,100
2024-03-22	09:00:00	140	141	139	140	20,790,500
2024-03-21	09:00:00	139	140	139	140	25,463,900
2024-03-20	09:00:00	141	145	139	139	21,972,400
2024-03-19	09:00:00	139	142	139	142	49,587,400
2024-03-18	09:00:00	142	142	133	140	44,319,900
2024-03-15	09:00:00	143	144	142	142	19,423,900
2024-03-14	09:00:00	144	144	141	143	31,880,900
2024-03-13	09:00:00	147	147	143	144	43,146,600
2024-03-08	09:00:00	150	151	146	146	49,942,200
2024-03-07	09:00:00	145	153	144	150	95,985,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	170	171	160	165	68,465,800
2024-04-21	00:00:00	146	173	144	171	380,545,500
2024-04-14	00:00:00	155	156	141	146	157,908,200
2024-04-07	00:00:00	154	154	154	154	0
2024-03-31	00:00:00	141	154	135	154	260,957,000
2024-03-24	00:00:00	145	145	138	139	75,146,000
2024-03-17	00:00:00	142	145	133	140	162,134,100
2024-03-10	00:00:00	147	147	141	142	94,451,400
2024-03-03	00:00:00	134	153	131	146	452,466,900
2024-02-25	00:00:00	116	137	116	134	519,593,100
2024-02-18	00:00:00	114	121	113	117	112,413,600
2024-02-11	00:00:00	137	137	112	114	98,693,300
2024-02-04	00:00:00	130	139	117	136	333,748,000
2024-01-28	00:00:00	107	130	106	130	256,241,100
2024-01-21	00:00:00	108	110	105	108	38,655,500
2024-01-14	00:00:00	105	110	104	108	52,471,800
2024-01-07	00:00:00	107	109	104	106	36,766,700
2023-12-31	00:00:00	100	111	99	107	62,924,100
2023-12-24	00:00:00	101	102	98	100	15,230,800
2023-12-17	00:00:00	102	104	101	101	28,090,000
2023-12-10	00:00:00	103	107	99	102	28,789,300
2023-12-03	00:00:00	105	110	93	105	78,195,600
2023-11-26	00:00:00	108	110	103	105	34,260,400
2023-11-19	00:00:00	107	108	102	108	29,902,000
2023-11-12	00:00:00	114	114	101	107	37,500,800
2023-11-05	00:00:00	137	137	110	113	41,116,200
2023-10-29	00:00:00	137	137	137	137	0
2023-10-22	00:00:00	115	138	112	137	286,023,700
2023-10-15	00:00:00	92	132	89	115	358,124,200
2023-10-08	00:00:00	90	96	80	91	57,629,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	163	164	160	161	18,547,600
2024-03-31	00:00:00	141	173	135	163	902,087,000
2024-02-29	00:00:00	133	153	128	139	947,131,900
2024-01-31	00:00:00	108	139	106	133	1,094,481,500
2023-12-31	00:00:00	100	111	99	107	254,092,200
2023-11-30	00:00:00	105	110	93	100	157,131,300
2023-10-31	00:00:00	137	137	101	105	135,953,800
2023-09-30	00:00:00	87	138	80	137	785,278,000
2023-08-31	00:00:00	50	99	50	87	150,210,400
2023-07-31	00:00:00	50	50	50	50	57,200
2023-06-30	00:00:00	50	50	50	50	57,300
2023-05-31	00:00:00	50	50	50	50	924,400
2023-04-30	00:00:00	50	50	50	50	36,000
2023-03-31	00:00:00	50	50	50	50	36,600
2023-02-28	00:00:00	61	62	60	62	2,003,600
2023-01-31	00:00:00	65	65	64	65	276,200
2022-12-31	00:00:00	69	70	66	68	32,083,100
2022-11-30	00:00:00	69	72	68	69	38,576,600
2022-10-31	00:00:00	76	79	67	70	118,667,100
2022-09-30	00:00:00	79	87	68	76	255,343,200
2022-08-31	00:00:00	112	117	67	79	513,547,500
2022-07-31	00:00:00	129	142	107	114	317,832,200
2022-06-30	00:00:00	106	135	104	129	346,465,300
2022-05-31	00:00:00	108	113	106	106	80,752,700
2022-04-30	00:00:00	101	116	100	108	96,359,600
2022-03-31	00:00:00	115	115	100	101	104,549,000
2022-02-28	00:00:00	97	115	96	113	295,179,100
2022-01-31	00:00:00	100	102	94	97	82,223,900
2021-12-31	00:00:00	104	114	97	100	199,067,100
2021-11-30	00:00:00	93	114	93	104	303,548,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	163	164	160	161	18,547,600
2024-03-31	00:00:00	141	173	135	165	867,876,500
2024-02-29	00:00:00	133	153	128	139	947,131,900
2024-01-31	00:00:00	108	173	106	163	2,943,700,400
2023-12-31	00:00:00	100	153	99	139	2,295,705,600
2023-11-30	00:00:00	105	139	93	133	1,505,705,000
2023-10-31	00:00:00	137	137	93	107	547,177,300
2023-09-30	00:00:00	87	138	80	100	1,078,363,100
2023-08-31	00:00:00	50	138	50	105	1,071,442,200
2023-07-31	00:00:00	50	138	50	137	935,545,600
2023-06-30	00:00:00	50	99	50	87	150,324,900
2023-05-31	00:00:00	50	50	50	50	1,038,900
2023-04-30	00:00:00	50	50	50	50	1,017,700
2023-03-31	00:00:00	50	50	50	50	961,300
2023-02-28	00:00:00	61	62	50	50	21,926,300
2023-01-31	00:00:00	65	65	50	50	37,871,200
2022-10-31	00:00:00	76	79	66	68	189,326,800
2022-07-31	00:00:00	129	142	67	76	1,086,722,900
2022-04-30	00:00:00	101	135	100	129	523,577,600
2022-01-31	00:00:00	100	115	94	101	481,952,000
2021-10-31	00:00:00	74	114	70	100	811,491,800
2021-07-31	00:00:00	53	85	51	74	1,012,473,000
2021-04-30	00:00:00	57	62	50	53	215,551,400
2021-01-31	00:00:00	51	77	50	56	445,258,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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