for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
SKBMPT Sekar Bumi Tbk
NSSSPT Nusantara Sawit Sejahtera Tbk
BRNAPT Berlina Tbk
DIVAPT Distribusi Voucher Nusantara Tbk
PICOPT Pelangi Indah Canindo Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
APIIPT Arita Prima Indonesia Tbk (APII.JK)2024-02-1940,001Market Cap1190,409,520,000000000
APIIPT Arita Prima Indonesia Tbk (APII.JK)2024-02-1940,002Enterprise Value2190,409,520,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
APIIPT Arita Prima Indonesia Tbk2024-04-15At close: 02:43PM WIB186182182184180.00 - 184.00180184174.00 - 218.0017421824,90029,664196,864,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-04-12At close: 02:43PM WIB186182182184180.00 - 184.00180184174.00 - 218.0017421824,90029,496197,922,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-04-11At close: 02:43PM WIB186182182184180.00 - 184.00180184174.00 - 218.0017421824,90029,283197,922,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-04-10At close: 02:43PM WIB186182182184180.00 - 184.00180184174.00 - 218.0017421824,90031,994197,922,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-04-05At close: 02:43PM WIB186182182184180.00 - 184.00180184174.00 - 218.0017421824,90035,839197,922,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-04-04At close: 04:00PM WIB179179187184175.00 - 190.00175190174.00 - 218.00174218224,20032,186201,166,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-04-03At close: 04:00PM WIB187187179179177.00 - 191.00177191174.00 - 218.00174218315,90028,100193,596,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-04-02At close: 03:25PM WIB188188186187186.00 - 190.00186190174.00 - 218.001742185,00028,053202,248,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-04-01At close: 04:05PM WIB186189187188186.00 - 197.00186197174.00 - 218.00174218166,80025,268203,330,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-29At close: 04:00PM WIB187189186186186.00 - 189.00186189174.00 - 218.001742189,50025,268201,166,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-28At close: 04:00PM WIB187189186186186.00 - 189.00186189174.00 - 218.001742189,50026,062200,091,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-27At close: 03:16PM WIB18918900187.00 - 189.00187189174.00 - 218.001742182,40027,272201,167,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-26At close: 11:00AM WIB18918900189.00 - 189.00189189174.00 - 218.001742181,20028,853203,319,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-25At close: 02:32PM WIB18818700186.00 - 190.00186190174.00 - 218.001742181,80029,359203,319,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-22At close: 02:21PM WIB188186187188186.00 - 188.00186188174.00 - 218.001742181,90029,850202,243,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-21At close: 03:21PM WIB1870000.0000 - 0.0000000032,84800019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-14As of 10:09AM WIB. Market open.187188186188185.00 - 188.00185188174.00 - 218.0017421890075,650200,091,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-13At close: 04:10PM WIB189188186187187.00 - 188.00187188174.00 - 218.0017421824,90076,185201,167,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-11At close: 04:00PM WIB189189188189189.00 - 189.00189189174.00 - 218.001742181,80084,603203,319,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-08At close: 04:00PM WIB189189188189189.00 - 189.00189189174.00 - 218.001742181,80085,627203,319,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-05At close: 02:11PM WIB187187186190187.00 - 190.00187190174.00 - 218.001742182,90086,365204,394,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-04At close: 04:00PM WIB187187187189187.00 - 189.00187189174.00 - 218.0017421816,50096,789201,167,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-03-01At close: 04:00PM WIB191190187189187.00 - 191.00187191174.00 - 218.0017421835,00096,282201,167,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-02-28At close: 03:46PM WIB188190190191187.00 - 191.00187191174.00 - 218.0017421824,400128,152205,470,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-02-27At close: 03:24PM WIB190187187190187.00 - 189.00187189174.00 - 218.0017421837,000129,296202,243,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-02-26At close: 02:12PM WIB190187187190187.00 - 190.00187190174.00 - 218.001742182,400132,462204,394,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk2024-02-23At close: 02:00PM WIB190190187190190.00 - 190.00190190174.00 - 218.00174218700132,628204,394,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk (APII.JK)2024-02-22At close: 04:00PM WIB190187187190187.00 - 190.00187190174.00 - 218.0017421812,800133,708204,394,000,00001019N/AN/A (N/A)00Jun 16, 20170
APIIPT Arita Prima Indonesia Tbk (APII.JK)2024-02-21At close: 11:30AM WIB187187185190187.00 - 190.00187190174.00 - 218.001742181,000133,735204,394,000,00001019N/AN/A (N/A)00Jun 16, 20170

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)
APIIPT Arita Prima Indonesia Tbk2024-04-15196,860,000,000196,860,000,00000000000-423218174188190301471,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2023Dec 31, 2023102268299,110,000,00027814062,540,000,00028,980,000,00019019,180,000,00018126,690,000,00031236530,700,000,0009,210,000,000
APIIPT Arita Prima Indonesia Tbk2024-04-12196,860,000,000196,860,000,00000000000-424218174188190291071,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-04-11196,860,000,000196,860,000,00000000000-527218174188190321071,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-04-10196,860,000,000196,860,000,00000000000-527218174188190321071,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-04-05192,560,000,000192,560,000,00000000000-527218018819032541,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-04-04201,170,000,000201,170,000,00000000000-127218018819028231,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-04-03201,170,000,000201,170,000,00000000000-128218018819028251,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-04-02202,240,000,000202,240,000,00000000000-32721801891902581,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-04-01200,090,000,000200,090,000,00000000000-32721801891902581,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-29200,090,000,000200,090,000,00000000000-2302181741891902671,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-28201,170,000,000201,170,000,00000000000-22921801891902791,080,000,0001,080,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-27202,240,000,000202,240,000,00000000000-23121801891902991,080,000,0001,090,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-26202,240,000,000202,240,000,0000000000000218018919029101,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-25202,240,000,000202,240,000,000000000000021817418919029101,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-22202,240,000,000202,240,000,000000000000021801891903371,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-21201,170,000,000201,170,000,00000000000002181741891903371,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-14201,170,000,000201,170,000,0000000000000218018919076121,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-13203,320,000,000203,320,000,00000000000131218018919079121,080,000,0001,090,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-11203,320,000,000203,320,000,000000000000021817418919084121,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-08203,320,000,000203,320,000,000000000000021817418919086121,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-05201,170,000,000201,170,000,0000000000000218018819197131,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-04201,170,000,000201,170,000,000000000000021817418819197131,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-03-01205,470,000,000205,470,000,000000000000021817418819196111,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-02-28202,240,000,000202,240,000,00000000000-328218018819112981,080,000,0001,090,000,000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-02-27204,390,000,000204,390,000,00000000000002180188191132101,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk2024-02-26204,390,000,000204,390,000,00000000000002180188191132101,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk (APII.JK)2024-02-23204,390,000,000204,390,000,00000000000002180188191134181,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk (APII.JK)2024-02-22204,390,000,000204,390,000,00000000000002180188191134211,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000
APIIPT Arita Prima Indonesia Tbk (APII.JK)2024-02-21201,170,000,000201,170,000,0000000000000218174188191134211,080,000,0000241,510,00077000000000000N/AJun 16, 2017N/AN/ADec 31, 2022Jun 30, 20234744304,670,000,0002832047,940,000,00013,330,000,00019-1013,040,000,00012121,580,000,00031234825,160,000,00019,100,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001771771771770
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:001771771771772,500
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001771771771770
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:001771771771772,500
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001771771771770
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:001771771771772,500
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:32:121781781781780
2024-05-0814:30:00178178178178600
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:00178178178178500
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:54:461781781781780
2024-05-0813:50:00178178178178200
2024-05-0813:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001771771771770
2024-05-0815:45:001771771771772,500
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:32:121781781781780
2024-05-0814:30:00178178178178600
2024-05-0814:15:00178178178178500
2024-05-0814:00:0000000
2024-05-0813:54:461781781781780
2024-05-0813:45:00178178178178200
2024-05-0813:30:001791791791793,500
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:48:581791791791790
2024-05-0811:45:001791791791791,500
2024-05-0811:30:0000000
2024-05-0811:26:241791791791790
2024-05-0811:15:00179179179179100
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:42:191801801801800
2024-05-0810:30:001801801801802,500
2024-05-0810:15:0000000
2024-05-0810:12:511801801801800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001771771771770
2024-05-0815:30:001771771771772,500
2024-05-0815:00:0000000
2024-05-0814:32:121781781781780
2024-05-0814:30:00178178178178600
2024-05-0814:00:00178178178178500
2024-05-0813:54:461781781781780
2024-05-0813:30:001791791781783,700
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:48:581791791791790
2024-05-0811:30:001791791791791,500
2024-05-0811:26:241791791791790
2024-05-0811:00:00179179179179100
2024-05-0810:42:191801801801800
2024-05-0810:30:001801801801802,500
2024-05-0810:12:511801801801800
2024-05-0810:00:00182183180180130,400
2024-05-0809:30:00179179179179800
2024-05-0809:00:0000000
2024-05-0716:00:001791791791790
2024-05-0715:30:00180180179179300
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001771771771770
2024-05-0815:00:001771771771772,500
2024-05-0814:32:121781781781780
2024-05-0814:00:001781781781781,100
2024-05-0813:54:461781781781780
2024-05-0813:00:001791791781783,700
2024-05-0812:00:0000000
2024-05-0811:48:581791791791790
2024-05-0811:26:241791791791790
2024-05-0811:00:001791791791791,600
2024-05-0810:42:191801801801800
2024-05-0810:12:511801801801800
2024-05-0810:00:0018218318018093,000
2024-05-0809:00:00179179179179100
2024-05-0716:00:001791791791790
2024-05-0715:00:00180180179179300
2024-05-0714:00:0000000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:45:211821821821820
2024-05-0710:00:00181182179182200
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0614:00:0000000
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:46:011821821821820
2024-05-0611:21:101781781781780
2024-05-0611:00:001791821781823,200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001771771771770
2024-05-0815:00:001771771771774,900
2024-05-0814:32:121781781781780
2024-05-0813:54:461781781781780
2024-05-0813:30:001791791781784,800
2024-05-0812:00:0000000
2024-05-0811:48:581791791791790
2024-05-0811:26:241791791791790
2024-05-0810:42:191801801801800
2024-05-0810:30:001801801791794,100
2024-05-0810:12:511801801801800
2024-05-0809:00:00179183179180131,200
2024-05-0716:13:061791791791790
2024-05-0716:00:0000000
2024-05-0715:00:00180180179179600
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:45:211821821821820
2024-05-0710:30:00181182179182200
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0611:46:011821821821820
2024-05-0611:21:101781781781780
2024-05-0610:49:461801801801800
2024-05-0610:30:0018118217818220,600
2024-05-0609:37:291801801801800
2024-05-0609:00:031791791791790
2024-05-0609:00:001791801791801,200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00179183177177105,400
2024-05-0709:00:001811821791791,000
2024-05-0609:00:0017918217818221,900
2024-05-0309:00:0018018418018461,100
2024-05-0209:00:0018118118118158,500
2024-04-3009:00:0018218618118152,200
2024-04-2909:00:0018418418018132,900
2024-04-2609:00:001821861821849,700
2024-04-2509:00:00189189183183184,400
2024-04-2409:00:00184190184189434,500
2024-04-2309:00:0018318518218432,500
2024-04-2209:00:00180185180183273,800
2024-04-1909:00:001851891831839,100
2024-04-1809:00:001871881851855,800
2024-04-1709:00:001831871831843,500
2024-04-1609:00:00181194179183123,300
2024-04-0509:00:0018218418018324,900
2024-04-0409:00:00179190175186224,200
2024-04-0309:00:00187191177179315,900
2024-04-0209:00:001881901861875,000
2024-04-0109:00:00189197186188166,800
2024-03-2809:00:001891891861869,500
2024-03-2709:00:001891891871872,400
2024-03-2609:00:001891891891891,200
2024-03-2509:00:001901901861891,800
2024-03-2209:00:001861881861881,900
2024-03-2109:00:0018718818518831,300
2024-03-2009:00:001871871871870
2024-03-1909:00:001871871871875,200
2024-03-1809:00:0018718918618925,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001811821791791,000
2024-05-0609:00:0017918217818221,900
2024-05-0209:00:0018118118118158,500
2024-04-3009:00:0018218618118152,200
2024-04-2909:00:0018418418018132,900
2024-04-2609:00:001821861821849,700
2024-04-2509:00:00189189183183184,400
2024-04-2409:00:00184190184189434,500
2024-04-2309:00:0018318518218432,500
2024-04-2209:00:00180185180183273,800
2024-04-1909:00:001851891831839,100
2024-04-1809:00:001871881851855,800
2024-04-1709:00:001831871831843,500
2024-04-1609:00:00181194179183123,300
2024-04-0509:00:0018218418018324,900
2024-04-0409:00:00179190175186224,200
2024-04-0309:00:00187191177179315,900
2024-04-0209:00:001881901861875,000
2024-04-0109:00:00189197186188166,800
2024-03-2809:00:001891891861869,500
2024-03-2709:00:001891891871872,400
2024-03-2609:00:001891891891891,200
2024-03-2509:00:001901901861891,800
2024-03-2209:00:001861881861881,900
2024-03-2109:00:0018718818518831,300
2024-03-2009:00:001871871871870
2024-03-1909:00:001871871871875,200
2024-03-1809:00:0018718918618925,400
2024-03-1509:00:001871901871871,400
2024-03-1409:00:001881891851872,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00179183177177128,300
2024-04-2800:00:00184186180184204,700
2024-04-2100:00:00180190180184934,900
2024-04-1400:00:00181194179183141,700
2024-04-0700:00:001831831831830
2024-03-3100:00:00189197175183736,800
2024-03-2400:00:0019019018618614,900
2024-03-1700:00:0018718918518863,800
2024-03-1000:00:0018819018518729,200
2024-03-0300:00:0018719018718921,900
2024-02-2500:00:0018719118718799,300
2024-02-1800:00:0019019218519034,200
2024-02-1100:00:0018719218718746,600
2024-02-0400:00:00186190185190115,200
2024-01-2800:00:0018719218618664,700
2024-01-2100:00:00188192186189228,000
2024-01-1400:00:00191192187190138,200
2024-01-0700:00:00190193186191510,800
2023-12-3100:00:0018719118619198,800
2023-12-2400:00:00185190182187222,800
2023-12-1700:00:001871901741852,380,000
2023-12-1000:00:001911951831871,007,700
2023-12-0300:00:00195198192192673,100
2023-11-2600:00:001971971891932,295,200
2023-11-1900:00:00193197190197177,700
2023-11-1200:00:00194202193193473,700
2023-11-0500:00:00199204193194677,200
2023-10-2900:00:001932041901991,721,600
2023-10-2200:00:00193197185193435,300
2023-10-1500:00:001922001921931,225,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00181184177177247,900
2024-03-3100:00:001891971751811,898,500
2024-02-2900:00:00190191185186164,800
2024-01-3100:00:00187192185191290,700
2023-12-3100:00:001871931861871,010,100
2023-11-3000:00:001951981741874,972,200
2023-10-3100:00:001922041891964,237,500
2023-09-3000:00:001932021851923,992,300
2023-08-3100:00:001891971861932,306,400
2023-07-3100:00:001921971891921,804,000
2023-06-3000:00:001891951861912,481,700
2023-05-3100:00:001931981801893,238,000
2023-04-3000:00:0019221818619310,276,800
2023-03-3100:00:00188196188192175,000
2023-02-2800:00:001901951861931,178,900
2023-01-3100:00:00195199192196559,500
2022-12-3100:00:0019820819019612,492,400
2022-11-3000:00:0020823819019732,424,600
2022-10-3100:00:0020622019620422,291,700
2022-09-3000:00:0019122818320426,781,400
2022-08-3100:00:0019521018618928,593,500
2022-07-3100:00:0019320218919722,116,600
2022-06-3000:00:0020420618219228,690,500
2022-05-3100:00:00204286195204328,299,300
2022-04-3000:00:00212272180204128,727,100
2022-03-3100:00:00185274181212127,079,500
2022-02-2800:00:001931981761817,407,900
2022-01-3100:00:0020221419019320,279,600
2021-12-3100:00:0022024018320253,678,500
2021-11-3000:00:0018729018622075,890,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00181184177177247,900
2024-03-3100:00:001891971751811,898,500
2024-02-2900:00:00190191185186164,800
2024-01-3100:00:001871971751812,354,000
2023-12-3100:00:001871931851861,465,600
2023-11-3000:00:001951981741916,273,000
2023-10-3100:00:0019220417418710,219,800
2023-09-3000:00:0019320417418713,202,000
2023-08-3100:00:0018920418519610,536,200
2023-07-3100:00:001922021851928,102,700
2023-06-3000:00:001891971861936,592,100
2023-05-3100:00:001931981801927,523,700
2023-04-3000:00:001931981801915,719,700
2023-03-3100:00:0019221818018913,514,800
2023-02-2800:00:0019021818619312,511,700
2023-01-3100:00:0019720017719210,728,300
2022-10-3100:00:0020623819019667,208,700
2022-07-3100:00:0019322818320477,491,500
2022-04-3000:00:00212286180192485,716,900
2022-01-3100:00:00202274176212154,767,000
2021-10-3100:00:00180290179202179,940,900
2021-07-3100:00:0017319517218120,846,100
2021-04-3000:00:0018020617217414,562,100
2021-01-3100:00:0017420017317913,752,100



Dividends Amount

DateTimeAmount
2017-06-1609:00:003
2016-05-1809:00:003
2015-08-2609:00:006

Dividends Yields

YearDistributionTotal AmountYields
2017131.68 %
2016131.58 %
2015163.32 %

Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters