Informasi Saham ALKA PT Alakasa Industrindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana 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
ALKA	PT Alakasa Industrindo Tbk (ALKA.JK)	2024-02-19	40,002	Enterprise Value	1	178,698,099,360	0	0	0	0	0	0
ALKA	PT Alakasa Industrindo Tbk (ALKA.JK)	2024-02-19	40,001	Market Cap	2	178,698,099,360	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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ALKA	PT Alakasa Industrindo Tbk	2024-04-15	At close: 03:40PM WIB	432	432	426	428	418.00 - 436.00	418	436	330.00 - 1,015.00	330	1,015	134,000	157,900	217,281,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-04-12	At close: 03:40PM WIB	432	432	426	428	418.00 - 436.00	418	436	330.00 - 1,015.00	330	1,015	134,000	154,975	218,282,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-04-11	At close: 03:40PM WIB	432	432	426	428	418.00 - 436.00	418	436	330.00 - 1,015.00	330	1,015	134,000	189,601	218,282,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-04-10	At close: 03:40PM WIB	432	432	426	428	418.00 - 436.00	418	436	330.00 - 1,015.00	330	1,015	134,000	191,423	218,282,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-04-05	At close: 03:40PM WIB	432	432	426	428	418.00 - 436.00	418	436	330.00 - 1,015.00	330	1,015	134,000	199,605	218,282,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-04-04	At close: 03:46PM WIB	430	430	426	432	424.00 - 436.00	424	436	330.00 - 1,015.00	330	1,015	34,900	199,468	220,322,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-04-03	At close: 04:13PM WIB	430	430	424	428	414.00 - 436.00	414	436	330.00 - 1,015.00	330	1,015	127,700	199,332	219,302,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-04-02	At close: 04:06PM WIB	428	428	428	430	426.00 - 468.00	426	468	330.00 - 1,015.00	330	1,015	181,100	196,501	219,302,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-04-01	At close: 04:03PM WIB	434	434	428	430	428.00 - 440.00	428	440	330.00 - 1,015.00	330	1,015	11,700	197,351	218,282,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-29	At close: 04:03PM WIB	436	436	434	434	434.00 - 440.00	434	440	326.00 - 1,015.00	326	1,015	6,300	197,351	221,342,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-28	At close: 04:03PM WIB	436	436	434	434	434.00 - 440.00	434	440	326.00 - 1,015.00	326	1,015	6,300	198,031	220,327,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-27	At close: 04:01PM WIB	432	436	0	0	432.00 - 460.00	432	460	326.00 - 1,015.00	326	1,015	69,800	189,196	221,342,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-26	At close: 03:12PM WIB	444	444	0	0	428.00 - 450.00	428	450	320.00 - 1,015.00	320	1,015	18,100	189,865	219,311,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-25	At close: 04:06PM WIB	430	434	0	0	434.00 - 460.00	434	460	316.00 - 1,015.00	316	1,015	435,300	193,196	225,403,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-22	At close: 04:00PM WIB	430	436	430	432	420.00 - 436.00	420	436	312.00 - 1,015.00	312	1,015	18,300	196,319	218,296,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-21	At close: 04:05PM WIB	428	0	0	0	0.0000 - 0.0000	0	0		0		0	196,783	0	1	0	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-14	As of 01:40PM WIB. Market open.	428	432	434	436	428.00 - 480.00	428	480	312.00 - 1,015.00	312	1,015	106,800	194,117	219,311,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-13	At close: 03:40PM WIB	430	438	428	432	428.00 - 440.00	428	440	312.00 - 1,015.00	312	1,015	22,000	201,189	217,281,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-11	At close: 03:48PM WIB	426	436	430	434	428.00 - 436.00	428	436	312.00 - 1,015.00	312	1,015	30,600	214,110	218,296,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-08	At close: 03:48PM WIB	426	436	430	434	428.00 - 436.00	428	436	312.00 - 1,015.00	312	1,015	30,600	217,441	218,296,000,000	1	11	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-05	At close: 04:01PM WIB	438	438	434	436	434.00 - 462.00	434	462	312.00 - 1,015.00	312	1,015	76,800	259,543	221,342,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-04	At close: 03:41PM WIB	444	450	432	438	432.00 - 450.00	432	450	312.00 - 1,015.00	312	1,015	41,900	260,681	222,357,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-03-01	At close: 02:58PM WIB	444	444	438	444	438.00 - 448.00	438	448	312.00 - 1,015.00	312	1,015	18,000	264,963	225,403,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-02-28	At close: 04:00PM WIB	452	446	442	444	442.00 - 446.00	442	446	312.00 - 1,015.00	312	1,015	15,900	262,564	225,403,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-02-27	At close: 03:38PM WIB	446	452	446	452	446.00 - 454.00	446	454	312.00 - 1,015.00	312	1,015	18,500	264,086	229,465,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-02-26	At close: 04:00PM WIB	436	436	446	448	436.00 - 454.00	436	454	312.00 - 1,015.00	312	1,015	54,200	267,894	226,419,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk	2024-02-23	At close: 04:08PM WIB	440	440	436	444	432.00 - 448.00	432	448	312.00 - 1,015.00	312	1,015	113,900	271,645	221,342,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk (ALKA.JK)	2024-02-22	At close: 04:00PM WIB	456	456	438	444	430.00 - 456.00	430	456	312.00 - 1,015.00	312	1,015	97,500	336,411	223,373,000,000	1	12	38	N/A	N/A (N/A)	N/A
ALKA	PT Alakasa Industrindo Tbk (ALKA.JK)	2024-02-21	At close: 03:48PM WIB	444	444	446	454	444.00 - 482.00	444	482	312.00 - 1,015.00	312	1,015	54,000	335,994	231,495,000,000	1	12	38	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	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)	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)
ALKA	PT Alakasa Industrindo Tbk	2024-04-15	217,280,000,000	217,280,000,000	1	0	0	1,015	330	439	566	155	98	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-04-12	217,280,000,000	217,280,000,000	1	0	0	1,015	330	440	565	190	81	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-04-11	217,280,000,000	217,280,000,000	1	0	0	1,015	330	440	565	191	81	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-04-10	217,280,000,000	217,280,000,000	1	0	0	1,015	330	440	565	191	81	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-04-05	219,310,000,000	219,310,000,000	1	0	0	1,015	0	443	563	199	96	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-04-04	218,300,000,000	218,300,000,000	1	0	0	1,015	0	444	563	199	93	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-04-03	218,300,000,000	218,300,000,000	1	0	0	1,015	0	445	563	197	81	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-04-02	217,280,000,000	217,280,000,000	1	0	0	1,015	0	446	562	197	93	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-04-01	220,330,000,000	220,330,000,000	1	0	0	1,015	0	446	562	197	93	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-29	220,330,000,000	220,330,000,000	1	0	0	1,015	326	447	562	198	107	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-28	221,340,000,000	221,340,000,000	1	0	0	1,015	0	449	561	189	57	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-27	218,300,000,000	218,300,000,000	1	0	0	1,015	0	449	561	190	60	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-26	218,300,000,000	218,300,000,000	1	0	0	1,015	0	450	561	193	64	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-25	218,300,000,000	218,300,000,000	1	0	0	1,015	316	450	561	193	64	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-22	218,300,000,000	218,300,000,000	1	0	0	1,015	0	452	560	197	77	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-21	217,280,000,000	217,280,000,000	1	0	0	1,015	312	452	560	197	77	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-14	217,280,000,000	217,280,000,000	1	23	33	1,015	0	460	558	201	48	107,250,000	507,660,000	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-13	218,300,000,000	218,300,000,000	1	21	31	1,015	0	460	558	214	48	107,250,000	507,660,000	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-11	218,300,000,000	218,300,000,000	1	0	0	1,015	312	460	558	214	48	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-08	216,270,000,000	216,270,000,000	1	0	0	1,015	312	461	558	217	56	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-05	225,400,000,000	225,400,000,000	1	0	0	1,015	0	466	556	261	74	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-04	225,400,000,000	225,400,000,000	1	0	0	1,015	312	466	556	261	74	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-03-01	225,400,000,000	225,400,000,000	1	0	0	1,015	0	467	556	265	88	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-02-28	229,460,000,000	229,460,000,000	1	0	0	1,015	0	471	555	264	259	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-02-27	226,420,000,000	226,420,000,000	1	0	0	1,015	0	473	554	268	257	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk	2024-02-26	221,340,000,000	221,340,000,000	1	0	0	1,015	0	473	554	268	257	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk (ALKA.JK)	2024-02-23	223,370,000,000	223,370,000,000	1	0	0	1,015	0	472	553	336	263	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk (ALKA.JK)	2024-02-22	231,500,000,000	231,500,000,000	1	0	0	1,015	0	473	553	336	272	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000
ALKA	PT Alakasa Industrindo Tbk (ALKA.JK)	2024-02-21	225,400,000,000	225,400,000,000	1	0	0	1,015	312	473	553	336	272	107,250,000	0	14,460,000	85	N/A	N/A	5:1	Mar 21, 2016	Dec 31, 2022	Sep 30, 2023	2	2	4	29	3,170,000,000,000	6,239	-32	45,010,000,000	48,410,000,000	38	-41	333,560,000,000	657	3,280,000,000	2	2	378	277,680,000,000	252,160,000,000

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	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:03:31	436	436	436	436	0
2024-03-05	15:02:00	436	436	436	436	200

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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:03:31	436	436	436	436	0
2024-03-05	15:00:00	436	436	436	436	200
2024-03-05	14:55:00	434	436	434	436	1,500
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	434	434	434	434	100
2024-03-05	14:40:00	436	436	436	436	1,500
2024-03-05	14:35:00	436	436	436	436	3,500
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:57	442	442	442	442	0
2024-03-05	14:00:00	442	442	442	442	100
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	438	438	436	436	5,000
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:03:31	436	436	436	436	0
2024-03-05	15:00:00	436	436	436	436	200
2024-03-05	14:45:00	434	436	434	436	1,600
2024-03-05	14:30:00	436	436	436	436	5,000
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:57	442	442	442	442	0
2024-03-05	14:00:00	442	442	442	442	100
2024-03-05	13:45:00	438	438	436	436	5,000
2024-03-05	13:30:00	438	438	438	438	500
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:20:32	444	444	444	444	0
2024-03-05	10:15:00	438	444	436	444	3,300
2024-03-05	10:00:00	448	462	436	436	58,800
2024-03-05	09:51:12	438	438	438	438	0
2024-03-05	09:45:00	438	438	438	438	700
2024-03-05	09:30:00	438	438	438	438	300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:03:31	436	436	436	436	0
2024-03-05	15:00:00	436	436	436	436	200
2024-03-05	14:30:00	436	436	434	436	6,600
2024-03-05	14:00:57	442	442	442	442	0
2024-03-05	14:00:00	442	442	442	442	100
2024-03-05	13:30:00	438	438	436	436	5,500
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	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:20:32	444	444	444	444	0
2024-03-05	10:00:00	448	462	436	444	62,100
2024-03-05	09:51:12	438	438	438	438	0
2024-03-05	09:30:00	438	438	438	438	1,000
2024-03-05	09:00:15	438	438	438	438	0
2024-03-05	09:00:00	438	438	438	438	0
2024-03-04	15:30:00	438	438	438	438	500
2024-03-04	15:03:01	438	438	438	438	0
2024-03-04	15:00:00	438	438	432	438	900
2024-03-04	14:30:00	438	438	438	438	200
2024-03-04	14:00:00	436	438	434	438	24,700
2024-03-04	13:32:49	438	438	438	438	0
2024-03-04	13:30:00	438	438	438	438	100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:47:51	438	438	438	438	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:03:31	436	436	436	436	0
2024-03-05	15:00:00	436	436	436	436	200
2024-03-05	14:00:57	442	442	442	442	0
2024-03-05	14:00:00	442	442	434	436	6,700
2024-03-05	13:00:00	438	438	436	436	5,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:20:32	444	444	444	444	0
2024-03-05	10:00:00	448	462	436	444	61,100
2024-03-05	09:51:12	438	438	438	438	0
2024-03-05	09:00:15	438	438	438	438	0
2024-03-05	09:00:00	438	438	438	438	0
2024-03-04	15:03:01	438	438	438	438	0
2024-03-04	15:00:00	438	438	432	438	1,400
2024-03-04	14:00:00	436	438	434	438	24,900
2024-03-04	13:32:49	438	438	438	438	0
2024-03-04	13:00:00	438	438	438	438	100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:47:51	438	438	438	438	0
2024-03-04	11:26:56	438	438	438	438	0
2024-03-04	11:00:00	434	438	434	438	7,400
2024-03-04	10:50:17	434	434	434	434	0
2024-03-04	10:00:00	442	442	434	434	4,700
2024-03-04	09:59:31	446	446	446	446	0
2024-03-04	09:00:00	450	450	442	446	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:58:02	444	444	444	444	0
2024-03-01	14:39:50	438	438	438	438	0
2024-03-01	14:00:00	442	446	438	444	12,200
2024-03-01	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:14:41	350	350	350	350	0
2024-05-03	15:00:00	350	350	350	350	11,200
2024-05-03	14:47:11	350	350	350	350	0
2024-05-03	14:03:06	354	354	354	354	0
2024-05-03	13:30:00	354	354	350	350	10,600
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:02:28	354	354	354	354	0
2024-05-03	10:30:00	354	354	354	354	200
2024-05-03	09:55:13	352	352	352	352	0
2024-05-03	09:09:08	360	360	360	360	0
2024-05-03	09:00:00	360	360	352	352	500
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:54:53	0	0	0	0	0
2024-05-02	14:35:01	348	348	348	348	0
2024-05-02	13:47:01	352	352	352	352	0
2024-05-02	13:30:00	352	352	348	352	6,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:11:16	352	352	352	352	0
2024-05-02	10:52:05	350	350	350	350	0
2024-05-02	10:30:00	350	352	350	352	1,600
2024-05-02	09:51:22	348	348	348	348	0
2024-05-02	09:41:43	350	350	350	350	0
2024-05-02	09:00:14	346	346	346	346	0
2024-05-02	09:00:00	346	350	346	350	1,800
2024-04-30	15:13:26	350	350	350	350	0
2024-04-30	15:00:00	346	350	346	348	201,400
2024-04-30	14:48:06	346	346	346	346	0
2024-04-30	14:05:02	342	342	342	342	0
2024-04-30	13:30:00	348	348	340	346	81,000
2024-04-30	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	346	352	346	352	14,100
2024-04-30	09:00:00	356	356	340	348	288,300
2024-04-29	09:00:00	366	366	340	356	72,900
2024-04-26	09:00:00	370	370	356	366	21,000
2024-04-25	09:00:00	362	370	360	370	493,200
2024-04-24	09:00:00	374	374	358	364	62,600
2024-04-23	09:00:00	374	408	364	374	122,400
2024-04-22	09:00:00	378	378	366	374	72,600
2024-04-19	09:00:00	382	382	366	378	7,100
2024-04-18	09:00:00	370	384	370	374	19,700
2024-04-17	09:00:00	412	424	358	364	177,700
2024-04-16	09:00:00	430	430	396	400	139,600
2024-04-05	09:00:00	432	436	418	428	134,000
2024-04-04	09:00:00	430	436	424	432	34,900
2024-04-03	09:00:00	430	436	414	430	127,700
2024-04-02	09:00:00	428	468	426	430	181,100
2024-04-01	09:00:00	434	440	428	428	11,700
2024-03-28	09:00:00	436	440	434	434	6,300
2024-03-27	09:00:00	436	460	432	436	69,800
2024-03-26	09:00:00	450	450	428	432	18,100
2024-03-25	09:00:00	460	460	434	444	435,300
2024-03-22	09:00:00	436	436	420	430	18,300
2024-03-21	09:00:00	428	438	428	430	40,100
2024-03-20	09:00:00	430	458	426	428	47,200
2024-03-19	09:00:00	422	430	420	426	102,900
2024-03-18	09:00:00	426	430	418	420	59,700
2024-03-15	09:00:00	430	436	412	412	128,400
2024-03-14	09:00:00	432	480	428	428	149,000
2024-03-13	09:00:00	438	440	428	428	22,000
2024-03-08	09:00:00	436	436	428	430	30,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	346	352	346	352	14,100
2024-04-29	09:00:00	366	366	340	356	72,900
2024-04-26	09:00:00	370	370	356	366	21,000
2024-04-25	09:00:00	362	370	360	370	493,200
2024-04-24	09:00:00	374	374	358	364	62,600
2024-04-23	09:00:00	374	408	364	374	122,400
2024-04-22	09:00:00	378	378	366	374	72,600
2024-04-19	09:00:00	382	382	366	378	7,100
2024-04-18	09:00:00	370	384	370	374	19,700
2024-04-17	09:00:00	412	424	358	364	177,700
2024-04-16	09:00:00	430	430	396	400	139,600
2024-04-05	09:00:00	432	436	418	428	134,000
2024-04-04	09:00:00	430	436	424	432	34,900
2024-04-03	09:00:00	430	436	414	430	127,700
2024-04-02	09:00:00	428	468	426	430	181,100
2024-04-01	09:00:00	434	440	428	428	11,700
2024-03-28	09:00:00	436	440	434	434	6,300
2024-03-27	09:00:00	436	460	432	436	69,800
2024-03-26	09:00:00	450	450	428	432	18,100
2024-03-25	09:00:00	460	460	434	444	435,300
2024-03-22	09:00:00	436	436	420	430	18,300
2024-03-21	09:00:00	428	438	428	430	40,100
2024-03-20	09:00:00	430	458	426	428	47,200
2024-03-19	09:00:00	422	430	420	426	102,900
2024-03-18	09:00:00	426	430	418	420	59,700
2024-03-15	09:00:00	430	436	412	412	128,400
2024-03-14	09:00:00	432	480	428	428	149,000
2024-03-13	09:00:00	438	440	428	428	22,000
2024-03-08	09:00:00	436	436	428	430	30,600
2024-03-07	09:00:00	442	444	410	426	45,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	366	366	340	356	72,900
2024-04-21	00:00:00	378	408	356	366	771,800
2024-04-14	00:00:00	430	430	358	378	344,100
2024-04-07	00:00:00	428	428	428	428	0
2024-03-31	00:00:00	434	468	414	428	489,400
2024-03-24	00:00:00	460	460	428	434	529,500
2024-03-17	00:00:00	426	458	418	430	268,200
2024-03-10	00:00:00	438	480	412	412	299,400
2024-03-03	00:00:00	450	462	410	430	300,400
2024-02-25	00:00:00	436	466	436	444	177,000
2024-02-18	00:00:00	450	482	430	436	565,500
2024-02-11	00:00:00	450	520	410	446	1,968,100
2024-02-04	00:00:00	460	490	450	450	311,700
2024-01-28	00:00:00	462	520	410	464	2,477,000
2024-01-21	00:00:00	462	478	444	446	269,400
2024-01-14	00:00:00	480	505	450	462	713,100
2024-01-07	00:00:00	482	580	424	480	3,342,400
2023-12-31	00:00:00	486	515	474	482	224,700
2023-12-24	00:00:00	496	500	468	486	95,300
2023-12-17	00:00:00	525	555	436	496	320,300
2023-12-10	00:00:00	460	565	404	525	1,877,300
2023-12-03	00:00:00	530	560	410	464	3,044,100
2023-11-26	00:00:00	515	575	505	510	596,900
2023-11-19	00:00:00	515	650	505	510	4,371,100
2023-11-12	00:00:00	525	580	500	515	387,500
2023-11-05	00:00:00	510	800	505	545	5,862,500
2023-10-29	00:00:00	545	595	486	515	234,100
2023-10-22	00:00:00	590	590	520	530	82,900
2023-10-15	00:00:00	585	615	535	585	144,400
2023-10-08	00:00:00	585	635	530	600	265,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	346	352	346	352	14,100
2024-03-31	00:00:00	434	468	340	348	1,966,500
2024-02-29	00:00:00	444	480	410	434	1,415,500
2024-01-31	00:00:00	446	520	410	444	3,306,600
2023-12-31	00:00:00	486	580	410	446	6,724,300
2023-11-30	00:00:00	530	565	404	486	5,369,300
2023-10-31	00:00:00	550	800	486	530	11,360,000
2023-09-30	00:00:00	635	665	498	540	844,100
2023-08-31	00:00:00	650	740	436	645	3,656,400
2023-07-31	00:00:00	870	960	630	655	8,702,400
2023-06-30	00:00:00	358	1,015	330	870	31,126,000
2023-05-31	00:00:00	360	380	350	358	440,300
2023-04-30	00:00:00	394	408	330	360	1,447,400
2023-03-31	00:00:00	400	402	380	388	53,500
2023-02-28	00:00:00	330	348	326	336	243,100
2023-01-31	00:00:00	394	394	368	374	62,100
2022-12-31	00:00:00	266	700	266	422	23,004,100
2022-11-30	00:00:00	274	310	240	266	335,800
2022-10-31	00:00:00	292	300	254	268	2,366,700
2022-09-30	00:00:00	290	308	280	292	2,474,800
2022-08-31	00:00:00	290	310	280	290	2,627,500
2022-07-31	00:00:00	298	310	278	290	2,950,800
2022-06-30	00:00:00	302	340	274	292	3,237,800
2022-05-31	00:00:00	310	364	288	300	2,442,500
2022-04-30	00:00:00	300	314	280	310	846,400
2022-03-31	00:00:00	290	314	270	300	870,400
2022-02-28	00:00:00	278	340	270	290	2,046,200
2022-01-31	00:00:00	288	310	272	278	613,600
2021-12-31	00:00:00	256	510	254	288	9,069,700
2021-11-30	00:00:00	244	320	222	256	2,003,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	346	352	346	352	14,100
2024-03-31	00:00:00	434	468	340	356	1,678,200
2024-02-29	00:00:00	444	480	410	434	1,415,500
2024-01-31	00:00:00	446	520	340	348	6,688,600
2023-12-31	00:00:00	486	580	410	434	11,446,400
2023-11-30	00:00:00	530	580	404	444	15,400,200
2023-10-31	00:00:00	550	800	404	446	23,453,600
2023-09-30	00:00:00	635	800	404	486	17,573,400
2023-08-31	00:00:00	650	800	436	530	15,860,500
2023-07-31	00:00:00	870	960	436	540	13,202,900
2023-06-30	00:00:00	358	1,015	330	645	43,484,800
2023-05-31	00:00:00	360	1,015	330	655	40,268,700
2023-04-30	00:00:00	394	1,015	330	870	33,013,700
2023-03-31	00:00:00	388	430	330	358	2,046,400
2023-02-28	00:00:00	330	525	326	360	8,192,500
2023-01-31	00:00:00	380	525	312	388	8,427,000
2022-10-31	00:00:00	292	700	240	422	25,706,600
2022-07-31	00:00:00	298	310	278	292	8,053,100
2022-04-30	00:00:00	300	364	274	292	6,526,700
2022-01-31	00:00:00	288	340	270	300	3,530,200
2021-10-31	00:00:00	246	510	222	288	11,502,800
2021-07-31	00:00:00	226	294	214	246	2,595,300
2021-04-30	00:00:00	240	334	224	226	3,901,400
2021-01-31	00:00:00	232	278	232	240	1,048,300

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2016-03-21	09:00:00	5	1	5:1

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