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 : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
ELITPT Data Sinergitama Jaya Tbk (ELIT.JK)2024-02-1940,002Enterprise Value1184,879,518,187000000
ELITPT Data Sinergitama Jaya Tbk (ELIT.JK)2024-02-1940,001Market Cap2184,879,518,187000000

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
ELITPT Data Sinergitama Jaya Tbk2024-04-15At close: 04:14PM WIB98989910098.00 - 103.009810376.00 - 330.00763302,885,6008,928,700203,164,000,000000N/A7.00 (7.00%)77Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-04-12At close: 04:14PM WIB98989910098.00 - 103.009810376.00 - 330.00763302,885,6008,763,353203,164,000,000000N/A7.00 (7.00%)77Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-04-11At close: 04:14PM WIB98989910098.00 - 103.009810376.00 - 330.00763302,885,6008,624,840203,164,000,000000N/A7.00 (7.00%)77Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-04-10At close: 04:14PM WIB98989910098.00 - 103.009810376.00 - 330.00763302,885,6008,507,750203,164,000,000000N/A7.00 (7.00%)77Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-04-05At close: 04:14PM WIB98981109798.00 - 103.009810376.00 - 330.00763302,885,6008,300,168203,164,000,000000N/A7.00 (7.14%)77Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-04-04At close: 04:06PM WIB1001011029794.00 - 103.009410376.00 - 330.00763308,663,7008,243,627203,083,000,000000N/A7.00 (6.86%)77Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-04-03At close: 04:14PM WIB1021051039699.00 - 105.009910576.00 - 330.00763306,366,5008,255,591203,164,000,000000N/A7.00 (6.86%)77Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-04-02At close: 04:08PM WIB10310310792100.00 - 108.0010010876.00 - 330.007633011,251,6008,133,801207,227,000,000000N/A7.00 (6.36%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-04-01At close: 04:08PM WIB1171171079898.00 - 119.009811976.00 - 330.007633037,912,2007,622,279209,259,000,000000N/A7.00 (6.36%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-29At close: 04:14PM WIB108108126103108.00 - 126.0010812676.00 - 330.0076330115,114,4007,622,279237,702,000,000000N/A7.00 (6.36%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-28At close: 04:14PM WIB108108126103108.00 - 126.0010812676.00 - 330.0076330115,114,4005,667,522237,702,000,000000N/A7.00 (6.36%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-27At close: 04:12PM WIB10711400106.00 - 120.0010612076.00 - 330.00763305,935,6005,616,112219,417,000,000000N/A7.00 (6.36%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-26At close: 04:06PM WIB10410600105.00 - 110.0010511076.00 - 330.00763306,025,7005,694,612217,385,000,000000N/A7.00 (6.36%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-25At close: 04:13PM WIB110110104105104.00 - 114.0010411476.00 - 330.00763308,594,8005,794,517211,291,000,000000N/A7.00 (6.36%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-22At close: 04:11PM WIB111112109110109.00 - 113.0010911376.00 - 330.00763305,045,5005,807,901223,480,000,000000N/A7.00 (6.31%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-21At close: 04:14PM WIB1090000.0000 - 0.000000005,483,5350000N/A7.00 (6.31%)76Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-14As of 01:56PM WIB. Market open.9495989994.00 - 103.009410376.00 - 330.007633026,629,4004,181,794207,227,000,000000N/A7.00 (7.45%)77Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-13At close: 04:14PM WIB9394939591.00 - 97.00919776.00 - 330.00763305,674,5004,116,985190,974,000,000000N/A7.00 (7.53%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-11At close: 04:12PM WIB9090949490.00 - 101.009010176.00 - 330.007633018,699,5004,096,741188,943,000,000000N/A7.00 (7.53%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-08At close: 04:12PM WIB9090949490.00 - 101.009010176.00 - 330.007633018,699,5003,847,346188,943,000,000000N/A7.00 (7.78%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-05At close: 04:11PM WIB8888868885.00 - 88.00858876.00 - 330.00763307,811,1004,038,168176,753,000,000000N/A7.00 (7.87%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-04At close: 04:09PM WIB8988878786.00 - 90.00869076.00 - 330.00763308,069,4004,019,289178,784,000,000000N/A7.00 (7.87%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-03-01At close: 04:13PM WIB9190889086.00 - 91.00869176.00 - 330.007633010,606,7003,944,456180,816,000,000000N/A7.00 (7.69%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-02-28At close: 04:08PM WIB8787899087.00 - 91.00879176.00 - 330.00763301,256,2003,932,279182,848,000,000000N/A7.00 (8.05%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-02-27At close: 04:13PM WIB9090878885.00 - 90.00859076.00 - 330.00763303,755,1004,004,808176,753,000,000000N/A7.00 (7.78%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-02-26At close: 04:11PM WIB9393898888.00 - 95.00889576.00 - 330.00763302,681,3004,029,110182,848,000,000000N/A7.00 (7.53%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk2024-02-23At close: 04:10PM WIB9394939490.00 - 95.00909576.00 - 330.00763303,933,2004,056,359188,943,000,000000N/A7.00 (7.53%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk (ELIT.JK)2024-02-22At close: 04:12PM WIB9090929487.00 - 95.00879576.00 - 330.007633010,257,4003,964,396188,943,000,000000N/A7.00 (7.78%)78Jun 06, 20230
ELITPT Data Sinergitama Jaya Tbk (ELIT.JK)2024-02-21At close: 04:11PM WIB8989899188.00 - 93.00889376.00 - 330.00763302,174,8004,164,688182,848,000,000000N/A7.00 (7.87%)78Jun 06, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
ELITPT Data Sinergitama Jaya Tbk2024-04-15203,160,000,000203,160,000,000000000000033076951028,760,00021,030,0002,030,000,0000284,600,00086000000770000N/AJun 06, 2023N/AN/ADec 31, 2023Dec 31, 20235-2320319,580,000,00015748018,290,000,00017,040,000,00005021,560,000,0001124,960,000,000211596,590,000,000-53,460,000,000
ELITPT Data Sinergitama Jaya Tbk2024-04-12203,160,000,000203,160,000,000000000000033076951028,620,00021,030,0002,030,000,0000284,600,00086000000770000N/AJun 06, 2023N/AN/ADec 31, 2023Dec 31, 20235-2320319,580,000,00015748018,290,000,00017,040,000,00005021,560,000,0001124,960,000,000211596,590,000,000-53,460,000,000
ELITPT Data Sinergitama Jaya Tbk2024-04-11203,160,000,000203,160,000,000000000000033076951028,510,00021,030,0002,030,000,0000284,600,00086000000770000N/AJun 06, 2023N/AN/ADec 31, 2023Dec 31, 20235-2320319,580,000,00015748018,290,000,00017,040,000,00005021,560,000,0001124,960,000,000211596,590,000,000-53,460,000,000
ELITPT Data Sinergitama Jaya Tbk2024-04-10203,160,000,000203,160,000,000000000000033076951028,510,00021,030,0002,030,000,0000284,600,00086000000770000N/AJun 06, 2023N/AN/ADec 31, 2023Dec 31, 20235-2320319,580,000,00015748018,290,000,00017,040,000,00005021,560,000,0001124,960,000,000211596,590,000,000-53,460,000,000
ELITPT Data Sinergitama Jaya Tbk2024-04-05203,160,000,000203,160,000,00000000000003300941038,240,00021,670,0002,030,000,0000284,600,00086000000770000N/AJun 06, 2023N/AN/ADec 31, 2023Dec 31, 20235-2320319,580,000,00015748018,290,000,00017,040,000,00005021,560,000,0001124,960,000,000211596,590,000,000-53,460,000,000
ELITPT Data Sinergitama Jaya Tbk2024-04-04207,230,000,000207,230,000,00000000000003300941038,260,00021,700,0002,030,000,0000284,600,00086000000770000N/AJun 06, 2023N/AN/ADec 31, 2023Dec 31, 20235-2320319,580,000,00015748018,290,000,00017,040,000,00005021,560,000,0001124,960,000,000211596,590,000,000-53,460,000,000
ELITPT Data Sinergitama Jaya Tbk2024-04-03207,230,000,000207,230,000,00000000000003300931038,130,00021,880,0002,030,000,0000284,590,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-04-02209,260,000,000209,260,000,00000000000003300931047,620,00020,050,0002,030,000,0000284,590,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-04-01237,700,000,000237,700,000,00000000000003300931047,620,00020,050,0002,030,000,0000284,590,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-29237,700,000,000237,700,000,000000000000033076931045,670,00013,030,0002,030,000,0000284,590,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-28219,420,000,000219,420,000,00000000000003300921045,620,00013,000,0002,030,000,0000284,590,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-27223,480,000,000223,480,000,00000000000003300921055,690,00014,870,0002,030,000,0000284,590,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-26223,480,000,000223,480,000,00000000000003300911055,790,00015,040,0002,030,000,0000284,590,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-25223,480,000,000223,480,000,000000000000033076911055,790,00015,040,0002,030,000,0000284,590,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-22225,510,000,000225,510,000,00000000000003300911065,480,00013,650,0002,030,000,0000297,720,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-21221,450,000,000221,450,000,000000000000033076911065,480,00013,650,0002,030,000,0000297,720,00086000000764300N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-14190,970,000,000190,970,000,00000000000003300891094,120,0007,690,0002,030,000,0000297,720,00085000000774400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-13188,940,000,000188,940,000,00000000000003300891094,070,0007,690,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-11188,940,000,000188,940,000,000000000000033076891094,100,0007,690,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-08182,850,000,000182,850,000,000000000000033076891093,850,0006,210,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-05180,820,000,000180,820,000,00000000000003300891134,020,0005,450,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-04180,820,000,000180,820,000,000000000000033076891134,020,0005,450,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-03-01184,880,000,000184,880,000,00000000000003300881153,690,0003,490,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-02-28176,750,000,000176,750,000,00000000000003300881163,930,0003,710,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-02-27182,850,000,000182,850,000,00000000000003300881174,030,0003,230,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk2024-02-26188,940,000,000188,940,000,00000000000-49283300881174,030,0003,230,0002,030,000,0002,050,000,000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk (ELIT.JK)2024-02-23188,940,000,000188,940,000,00000000000003300871193,960,0002,140,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk (ELIT.JK)2024-02-22182,850,000,000182,850,000,000000000000033076871193,960,0002,140,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000
ELITPT Data Sinergitama Jaya Tbk (ELIT.JK)2024-02-21180,820,000,000180,820,000,000000000000033076871204,160,0001,960,0002,030,000,0000297,720,00085000000784400N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20235300290,400,000,00014381018,090,000,00014,090,000,0000010,160,000,000526,510,000,000241558,320,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
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
2024-05-0815:49:009090909055,300
2024-05-0815:48:0091919191100
2024-05-0815:47:00909090900
2024-05-0815:46:54909090900
2024-05-0815:46:009090909026,400
2024-05-0815:45:0000000
2024-05-0815:44:00909190910
2024-05-0815:43:009090899023,300
2024-05-0815:42:0090909090100
2024-05-0815:41:0090909090200
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:009090909099,800
2024-05-0815:35:009090899036,400
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:00909090902,000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
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
2024-05-0815:48:009191909055,400
2024-05-0815:46:54909090900
2024-05-0815:46:009090909026,400
2024-05-0815:44:00909190910
2024-05-0815:42:009090899023,400
2024-05-0815:40:0090909090200
2024-05-0815:38:0000000
2024-05-0815:36:009090909099,800
2024-05-0815:34:009090899036,400
2024-05-0815:32:00909090902,000
2024-05-0815:30:0089908990127,900
2024-05-0815:28:008989898927,100
2024-05-0815:26:00899089903,200
2024-05-0815:24:009090899013,700
2024-05-0815:22:00909090903,000
2024-05-0815:20:0000000
2024-05-0815:18:00909090902,000
2024-05-0815:16:00909089904,000
2024-05-0815:14:0000000
2024-05-0815:12:00909090902,900
2024-05-0815:10:00909090906,800
2024-05-0815:08:008990899024,400
2024-05-0815:06:008990899012,200
2024-05-0815:04:0089898889147,700

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:46:54909090900
2024-05-0815:45:009091909072,000
2024-05-0815:40:009091899122,900
2024-05-0815:35:0090908990136,200
2024-05-0815:30:0089908990129,900
2024-05-0815:25:009090898929,600
2024-05-0815:20:009090898916,500
2024-05-0815:15:00909089905,900
2024-05-0815:10:00909090909,700
2024-05-0815:05:008990899067,300
2024-05-0815:00:00909188891,128,100
2024-05-0814:55:0091929090328,200
2024-05-0814:50:009192919248,900
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:38:08929292920
2024-05-0814:35:009292929281,600
2024-05-0814:30:0092929292200
2024-05-0814:25:009191919115,400
2024-05-0814:20:009191919111,900
2024-05-0814:15:00919191912,900
2024-05-0814:10:00929291914,700
2024-05-0814:05:00929292920
2024-05-0814:00:009292919163,900
2024-05-0813:55:49929292920
2024-05-0813:55:00929292922,500
2024-05-0813:50:0092929292600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:46:54909090900
2024-05-0815:45:009091909072,000
2024-05-0815:30:0089918991289,000
2024-05-0815:15:009090898952,000
2024-05-0815:00:00909188901,205,100
2024-05-0814:45:0091929090377,100
2024-05-0814:38:08929292920
2024-05-0814:30:009292929281,800
2024-05-0814:15:009191919130,200
2024-05-0814:00:009292919168,600
2024-05-0813:55:49929292920
2024-05-0813:45:00929392926,300
2024-05-0813:30:0093939091728,400
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:58:51939393930
2024-05-0811:45:009293929358,200
2024-05-0811:30:009393919212,900
2024-05-0811:15:31929292920
2024-05-0811:15:009292929239,700
2024-05-0811:00:0092929192101,200
2024-05-0810:45:009292929225,900
2024-05-0810:41:32919191910
2024-05-0810:30:0091929191261,200
2024-05-0810:15:0092929191286,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:46:54909090900
2024-05-0815:30:0089918990361,000
2024-05-0815:00:00909188891,257,100
2024-05-0814:38:08929292920
2024-05-0814:30:0092929090458,900
2024-05-0814:00:009292919198,800
2024-05-0813:55:49929292920
2024-05-0813:30:0093939092734,700
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:58:51939393930
2024-05-0811:30:009393919371,100
2024-05-0811:15:31929292920
2024-05-0811:00:0092929192140,900
2024-05-0810:41:32919191910
2024-05-0810:30:0091929192287,100
2024-05-0810:00:0093939191292,700
2024-05-0809:56:49929292920
2024-05-0809:30:0092939292680,700
2024-05-0809:12:42919191910
2024-05-0809:00:0094949193223,500
2024-05-0716:00:00939393930
2024-05-0715:30:009394939459,900
2024-05-0715:00:0094959294242,300
2024-05-0714:59:47949494940
2024-05-0714:30:0095959394317,700
2024-05-0714:00:0096969393530,400
2024-05-0713:58:46969696960

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:46:54909090900
2024-05-0815:00:00909188901,618,100
2024-05-0814:38:08929292920
2024-05-0814:00:0092929090557,100
2024-05-0813:55:49929292920
2024-05-0813:00:0093939092734,700
2024-05-0812:00:0000000
2024-05-0811:58:51939393930
2024-05-0811:15:31929292920
2024-05-0811:00:0092939193211,000
2024-05-0810:41:32919191910
2024-05-0810:00:0093939192579,800
2024-05-0809:56:49929292920
2024-05-0809:12:42919191910
2024-05-0809:00:00949491920
2024-05-0716:00:00939393930
2024-05-0715:00:0094959294302,200
2024-05-0714:59:47949494940
2024-05-0714:00:0096969394843,600
2024-05-0713:58:46969696960
2024-05-0713:00:009696959690,700
2024-05-0712:00:0000000
2024-05-0711:57:11959595950
2024-05-0711:29:30959595950
2024-05-0711:00:009495949568,300
2024-05-0710:33:12959595950
2024-05-0710:00:0095959495253,200
2024-05-0709:54:19959595950
2024-05-0709:13:59959595950

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00919191910
2024-05-0815:46:54909090900
2024-05-0815:00:00909188911,723,500
2024-05-0814:38:08929292920
2024-05-0813:55:49929292920
2024-05-0813:30:00939390901,292,400
2024-05-0812:00:0000000
2024-05-0811:58:51939393930
2024-05-0811:15:31929292920
2024-05-0810:41:32919191910
2024-05-0810:30:0091939193499,100
2024-05-0809:56:49929292920
2024-05-0809:12:42919191910
2024-05-0809:00:00949491911,196,900
2024-05-0716:00:00939393930
2024-05-0715:00:0094959293583,800
2024-05-0714:59:47949494940
2024-05-0713:58:46969696960
2024-05-0713:30:0096969394938,800
2024-05-0712:00:0000000
2024-05-0711:57:11959595950
2024-05-0711:29:30959595950
2024-05-0710:33:12959595950
2024-05-0710:30:0095959495219,100
2024-05-0709:54:19959595950
2024-05-0709:13:59959595950
2024-05-0709:00:0094969395789,600
2024-05-0616:00:0000000
2024-05-0615:18:55969696960
2024-05-0615:00:0096979393864,600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00949488914,486,800
2024-05-0709:00:00949692932,468,300
2024-05-0609:00:00969793932,822,100
2024-05-0309:00:00889888952,807,300
2024-05-0209:00:009110291968,811,500
2024-04-3009:00:00821038210029,367,300
2024-04-2909:00:00819181903,248,900
2024-04-2609:00:00929388901,547,900
2024-04-2509:00:0092939092575,000
2024-04-2409:00:0086948692804,700
2024-04-2309:00:00819381913,519,900
2024-04-2209:00:00899086893,309,200
2024-04-1909:00:00939387887,515,900
2024-04-1809:00:00999992933,148,700
2024-04-1709:00:00979994943,131,800
2024-04-1609:00:0010010395983,846,800
2024-04-0509:00:0098103981002,885,600
2024-04-0409:00:0010110394988,571,700
2024-04-0309:00:00105105991006,366,500
2024-04-0209:00:0010310810010211,251,600
2024-04-0109:00:001171199810339,115,600
2024-03-2809:00:00108126108117115,114,400
2024-03-2709:00:001141201061085,935,600
2024-03-2609:00:001101101101100
2024-03-2509:00:001101101101100
2024-03-2209:00:001121131091105,045,000
2024-03-2109:00:0011011610611121,638,300
2024-03-2009:00:0010611410610912,190,500
2024-03-1909:00:001021081021066,668,600
2024-03-1809:00:0010410610010113,081,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00949692932,468,300
2024-05-0209:00:009110291968,811,500
2024-04-3009:00:00821038210029,367,300
2024-04-2909:00:00819181903,248,900
2024-04-2609:00:00929388901,547,900
2024-04-2509:00:0092939092575,000
2024-04-2409:00:0086948692804,700
2024-04-2309:00:00819381913,519,900
2024-04-2209:00:00899086893,309,200
2024-04-1909:00:00939387887,515,900
2024-04-1809:00:00999992933,148,700
2024-04-1709:00:00979994943,131,800
2024-04-1609:00:0010010395983,846,800
2024-04-0509:00:0098103981002,885,600
2024-04-0409:00:0010110394988,571,700
2024-04-0309:00:00105105991006,366,500
2024-04-0209:00:0010310810010211,251,600
2024-04-0109:00:001171199810339,115,600
2024-03-2809:00:00108126108117115,114,400
2024-03-2709:00:001141201061085,935,600
2024-03-2609:00:001101101101100
2024-03-2509:00:001101101101100
2024-03-2209:00:001121131091105,045,000
2024-03-2109:00:0011011610611121,638,300
2024-03-2009:00:0010611410610912,190,500
2024-03-1909:00:001021081021066,668,600
2024-03-1809:00:0010410610010113,081,000
2024-03-1509:00:0010110610010420,785,300
2024-03-1409:00:00951059410044,949,700
2024-03-1309:00:00949791945,674,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00969788919,777,200
2024-04-2800:00:0081103819544,235,000
2024-04-2100:00:00899481909,756,700
2024-04-1400:00:00100103878817,643,200
2024-04-0700:00:0000000
2024-03-3100:00:001171199410068,191,000
2024-03-2400:00:00110126106117121,050,000
2024-03-1700:00:0010411610011058,623,400
2024-03-1000:00:00941069110471,409,500
2024-03-0300:00:0088101859341,256,400
2024-02-2500:00:009395858935,651,600
2024-02-1800:00:009095879318,886,500
2024-02-1100:00:008891829012,387,000
2024-02-0400:00:00859183884,358,700
2024-01-2800:00:00919282856,522,300
2024-01-2100:00:008998869127,787,400
2024-01-1400:00:00889285897,097,300
2024-01-0700:00:009192878811,074,300
2023-12-3100:00:008694869125,987,800
2023-12-2400:00:00878882869,245,300
2023-12-1700:00:008391828725,685,200
2023-12-1000:00:008690768315,905,800
2023-12-0300:00:008391778838,796,000
2023-11-2600:00:009597839033,983,900
2023-11-1900:00:009898929432,200,200
2023-11-1200:00:0098106959831,302,300
2023-11-0500:00:0099101979820,264,200
2023-10-2900:00:00105106969935,257,500
2023-10-2200:00:0010011397104111,783,100
2023-10-1500:00:001081119610056,532,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0091102889121,396,000
2024-03-3100:00:0011711981100128,207,100
2024-02-2900:00:009012685117302,946,000
2024-01-3100:00:008595829162,403,300
2023-12-3100:00:008698828576,742,900
2023-11-3000:00:008391768692,343,100
2023-10-3100:00:00991068890127,887,900
2023-09-3000:00:001021209498438,981,200
2023-08-3100:00:0011012189100223,114,900
2023-07-3100:00:0012412489105273,127,500
2023-06-3000:00:00136143116123651,501,100
2023-05-3100:00:002222221331341,351,428,900
2023-04-3000:00:00244292214222970,638,400
2023-03-3100:00:0031432230431229,015,600
2023-02-2800:00:0020821220220825,749,000
2023-01-3100:00:00184191181187102,198,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0091102889121,396,000
2024-03-3100:00:00117119819098,839,800
2024-02-2900:00:009012685117302,946,000
2024-01-3100:00:008512681100493,556,400
2023-12-3100:00:008612682117442,092,200
2023-11-3000:00:0083987691231,489,300
2023-10-3100:00:00991067685296,973,900
2023-09-3000:00:001021207686659,212,200
2023-08-3100:00:001101218890789,984,000
2023-07-3100:00:001241248998935,223,600
2023-06-3000:00:00136143891001,147,743,500
2023-05-3100:00:00222222891052,276,057,500
2023-04-3000:00:002442921161232,973,568,400
2023-03-3100:00:003123301331342,694,480,100
2023-02-2800:00:002083302022222,212,198,700
2023-01-3100:00:001843241613122,654,754,100
2022-12-3100:00:001412321352083,405,745,700



Dividends Amount

DateTimeAmount
2023-06-0609:00:004

Dividends Yields

YearDistributionTotal AmountYields
2023141.68 %

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