Informasi Saham GOLD PT Visi Telekomunikasi Infrastruktur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

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
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)	2024-02-19	40,002	Enterprise Value	1	413,837,424,000	0	0	0	0	0	0
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)	2024-02-19	40,001	Market Cap	2	413,837,424,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

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
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-15	At close: 04:04PM WIB	304	312	340	342	312.00 - 372.00	312	372	228.00 - 492.00	228	492	766,400	143,984	434,275,000,000	1	29	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-12	At close: 04:04PM WIB	304	312	340	342	312.00 - 372.00	312	372	228.00 - 492.00	228	492	766,400	141,564	437,022,000,000	1	29	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-11	At close: 04:04PM WIB	304	312	340	342	312.00 - 372.00	312	372	228.00 - 492.00	228	492	766,400	139,209	437,022,000,000	1	29	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-10	At close: 04:04PM WIB	304	312	340	342	312.00 - 372.00	312	372	228.00 - 492.00	228	492	766,400	138,128	437,022,000,000	1	29	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-05	At close: 04:04PM WIB	304	312	340	342	312.00 - 372.00	312	372	228.00 - 492.00	228	492	766,400	124,584	437,022,000,000	1	29	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-04	At close: 04:00PM WIB	320	312	308	300	304.00 - 324.00	304	324	228.00 - 492.00	228	492	20,900	124,796	390,749,000,000	1	26	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-03	At close: 04:01PM WIB	320	320	330	312	314.00 - 328.00	314	328	228.00 - 492.00	228	492	27,500	133,039	411,315,000,000	1	27	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-02	At close: 03:49PM WIB	316	328	316	320	314.00 - 328.00	314	328	228.00 - 492.00	228	492	30,400	135,237	411,315,000,000	1	27	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-01	At close: 04:00PM WIB	316	316	318	312	316.00 - 332.00	316	332	228.00 - 492.00	228	492	23,900	135,262	406,174,000,000	1	27	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-29	At close: 04:00PM WIB	318	330	326	314	314.00 - 336.00	314	336	228.00 - 492.00	228	492	58,300	135,262	406,174,000,000	1	27	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-28	At close: 04:00PM WIB	318	330	326	314	314.00 - 336.00	314	336	228.00 - 492.00	228	492	58,300	135,441	403,620,000,000	1	27	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-27	At close: 04:00PM WIB	324	326	0	0	318.00 - 352.00	318	352	228.00 - 492.00	228	492	304,100	127,268	406,175,000,000	1	27	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-26	At close: 04:00PM WIB	334	334	0	0	322.00 - 360.00	322	360	228.00 - 492.00	228	492	152,200	184,320	413,839,000,000	1	27	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-25	At close: 04:02PM WIB	384	382	0	0	328.00 - 384.00	328	384	228.00 - 492.00	228	492	235,600	187,554	426,612,000,000	1	28	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-22	At close: 04:02PM WIB	312	312	382	384	300.00 - 390.00	300	390	228.00 - 492.00	228	492	517,400	181,664	490,476,000,000	1	32	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-21	At close: 04:00PM WIB	322	0	0	0	0.0000 - 0.0000	0	0		0		0	201,153	0	1	0	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-14	As of 01:57PM WIB. Market open.	314	316	316	318	306.00 - 354.00	306	354	228.00 - 492.00	228	492	203,400	192,433	406,175,000,000	1	27	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-13	At close: 04:05PM WIB	328	328	312	314	310.00 - 336.00	310	336	228.00 - 492.00	228	492	130,300	190,380	401,066,000,000	1	26	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-11	At close: 04:13PM WIB	296	310	326	328	300.00 - 354.00	300	354	228.00 - 492.00	228	492	357,800	186,715	418,948,000,000	1	28	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-08	At close: 04:13PM WIB	296	310	326	328	300.00 - 354.00	300	354	228.00 - 492.00	228	492	357,800	180,863	418,948,000,000	1	28	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-05	At close: 04:04PM WIB	344	346	308	318	306.00 - 356.00	306	356	228.00 - 492.00	228	492	163,100	174,732	393,402,000,000	1	26	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-04	At close: 04:00PM WIB	340	358	340	346	320.00 - 380.00	320	380	228.00 - 492.00	228	492	641,900	163,941	439,384,000,000	1	29	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-01	At close: 04:14PM WIB	306	316	338	370	300.00 - 376.00	300	376	228.00 - 492.00	228	492	966,500	147,786	434,275,000,000	1	29	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-02-28	At close: 04:00PM WIB	292	286	280	292	278.00 - 292.00	278	292	228.00 - 492.00	228	492	27,400	126,193	355,084,000,000	1	23	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-02-27	At close: 03:40PM WIB	304	304	290	298	292.00 - 304.00	292	304	228.00 - 492.00	228	492	8,500	126,272	372,966,000,000	1	25	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-02-26	At close: 03:09PM WIB	304	300	302	304	300.00 - 312.00	300	312	228.00 - 492.00	228	492	32,100	126,681	388,293,000,000	1	26	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-02-23	At close: 03:26PM WIB	304	306	302	304	292.00 - 310.00	292	310	228.00 - 492.00	228	492	132,300	132,406	388,293,000,000	1	26	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)	2024-02-22	At close: 04:00PM WIB	292	292	300	304	292.00 - 304.00	292	304	228.00 - 492.00	228	492	31,900	133,171	388,293,000,000	1	26	12	N/A	N/A (N/A)	N/A
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)	2024-02-21	At close: 04:00PM WIB	290	298	292	298	290.00 - 302.00	290	302	228.00 - 492.00	228	492	42,100	133,049	372,966,000,000	1	25	12	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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	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)
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-15	434,270,000,000	434,270,000,000	1	492	228	310	321	142	174	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	34	37	3	4	47,730,000,000	37	1	25,330,000,000	16,200,000,000	12	6	48,430,000,000	38	1,960,000,000	1	2	293	29,520,000,000	-13,780,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-12	434,270,000,000	434,270,000,000	1	492	228	308	322	139	176	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-11	434,270,000,000	434,270,000,000	1	492	228	308	322	138	176	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-10	434,270,000,000	434,270,000,000	1	492	228	308	322	138	176	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-05	408,730,000,000	408,730,000,000	1	492	0	303	323	125	141	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-04	408,730,000,000	408,730,000,000	1	492	0	303	323	133	139	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-03	408,730,000,000	408,730,000,000	1	492	0	302	323	135	144	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-02	403,620,000,000	403,620,000,000	1	492	0	301	323	135	163	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-04-01	403,620,000,000	403,620,000,000	1	492	0	301	323	135	163	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-29	403,620,000,000	403,620,000,000	1	492	228	300	324	135	178	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-28	406,170,000,000	406,170,000,000	1	492	0	302	324	127	122	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-27	490,470,000,000	490,470,000,000	1	492	0	300	324	184	158	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-26	490,470,000,000	490,470,000,000	1	492	0	298	324	188	165	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-25	490,470,000,000	490,470,000,000	1	492	228	298	324	188	165	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-22	398,510,000,000	398,510,000,000	1	492	0	295	325	201	144	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-21	411,280,000,000	411,280,000,000	1	492	228	295	325	201	144	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-14	401,060,000,000	401,060,000,000	1	492	0	292	326	190	378	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-13	418,950,000,000	418,950,000,000	1	492	0	292	326	189	378	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-11	418,950,000,000	418,950,000,000	1	492	228	292	326	184	378	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-08	378,070,000,000	378,070,000,000	1	492	228	292	326	181	355	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-05	434,270,000,000	434,270,000,000	1	492	0	292	328	164	266	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-04	434,270,000,000	434,270,000,000	1	492	228	292	328	164	266	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-03-01	390,850,000,000	390,850,000,000	1	492	0	290	328	126	53	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-02-28	372,960,000,000	372,960,000,000	1	492	0	290	329	126	56	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-02-27	388,290,000,000	388,290,000,000	1	492	0	289	330	127	54	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk	2024-02-26	388,290,000,000	388,290,000,000	1	492	0	289	330	127	54	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)	2024-02-23	388,290,000,000	388,290,000,000	1	492	0	287	330	133	42	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)	2024-02-22	372,960,000,000	372,960,000,000	1	492	228	287	330	133	42	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000
GOLD	PT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)	2024-02-21	370,410,000,000	370,410,000,000	1	492	228	287	330	133	41	1,280,000,000	236,390,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	40	3	4	47,600,000,000	37	-1	26,410,000,000	16,040,000,000	12	0	59,310,000,000	46	1,960,000,000	1	2	298	29,390,000,000	-16,200,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	324	324	324	324	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:54	330	330	330	330	0
2024-05-08	15:36:00	330	330	330	330	100
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	328	328	328	328	200
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	330	330	330	330	200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	324	324	324	324	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:54	330	330	330	330	0
2024-05-08	15:36:00	330	330	330	330	100
2024-05-08	15:34:00	328	328	328	328	200
2024-05-08	15:32:00	330	330	330	330	200
2024-05-08	15:30:00	330	330	330	330	0
2024-05-08	15:28:00	330	330	330	330	300
2024-05-08	15:26:00	328	328	328	328	200
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	330	330	330	330	100
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	330	330	330	330	0
2024-05-08	15:06:00	328	328	328	328	0
2024-05-08	15:04:00	328	328	328	328	800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	324	324	324	324	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:36:54	330	330	330	330	0
2024-05-08	15:35:00	330	330	330	330	100
2024-05-08	15:30:00	330	330	328	328	300
2024-05-08	15:25:00	328	330	328	330	500
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	330	330	330	330	100
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	328	330	328	330	400
2024-05-08	15:00:00	328	328	328	328	400
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:43:35	330	330	330	330	0
2024-05-08	14:40:00	328	330	328	330	500
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	328	330	328	330	400
2024-05-08	14:15:00	330	330	328	328	6,300
2024-05-08	14:10:00	330	332	330	332	10,000
2024-05-08	14:05:00	330	330	330	330	8,200
2024-05-08	14:00:00	330	330	330	330	600
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	324	324	324	324	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:36:54	330	330	330	330	0
2024-05-08	15:30:00	330	330	328	330	400
2024-05-08	15:15:00	330	330	328	330	600
2024-05-08	15:00:00	328	330	328	330	800
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:43:35	330	330	330	330	0
2024-05-08	14:30:00	328	330	328	330	500
2024-05-08	14:15:00	330	330	328	330	6,700
2024-05-08	14:00:00	330	332	330	332	18,800
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:44:20	330	330	330	330	0
2024-05-08	13:30:00	330	330	330	330	600
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:00	328	328	328	328	0
2024-05-08	11:45:00	328	328	328	328	300
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:27:50	328	328	328	328	0
2024-05-08	11:15:00	328	328	328	328	1,200
2024-05-08	11:00:00	330	330	330	330	900
2024-05-08	10:45:00	330	330	330	330	2,800
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:26:32	332	332	332	332	0
2024-05-08	10:15:00	330	332	330	332	1,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	324	324	324	324	0
2024-05-08	15:36:54	330	330	330	330	0
2024-05-08	15:30:00	330	330	328	330	400
2024-05-08	15:00:00	328	330	328	330	1,400
2024-05-08	14:43:35	330	330	330	330	0
2024-05-08	14:30:00	328	330	328	330	500
2024-05-08	14:00:00	330	332	328	330	25,500
2024-05-08	13:44:20	330	330	330	330	0
2024-05-08	13:30:00	330	330	330	330	600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:00	328	328	328	328	0
2024-05-08	11:30:00	328	328	328	328	300
2024-05-08	11:27:50	328	328	328	328	0
2024-05-08	11:00:00	330	330	328	328	2,100
2024-05-08	10:30:00	330	330	330	330	2,800
2024-05-08	10:26:32	332	332	332	332	0
2024-05-08	10:00:00	324	332	324	332	2,100
2024-05-08	09:44:17	330	330	330	330	0
2024-05-08	09:30:00	324	330	324	330	500
2024-05-08	09:03:23	338	338	338	338	0
2024-05-08	09:00:00	324	338	324	338	0
2024-05-07	15:30:00	328	328	324	324	500
2024-05-07	15:00:00	328	328	328	328	300
2024-05-07	14:51:03	328	328	328	328	0
2024-05-07	14:30:00	328	328	328	328	600
2024-05-07	14:00:00	326	326	322	322	500
2024-05-07	13:44:46	328	328	328	328	0
2024-05-07	13:30:00	328	328	328	328	10,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	324	324	324	324	0
2024-05-08	15:36:54	330	330	330	330	0
2024-05-08	15:00:00	328	330	328	330	1,800
2024-05-08	14:43:35	330	330	330	330	0
2024-05-08	14:00:00	330	332	328	330	26,000
2024-05-08	13:44:20	330	330	330	330	0
2024-05-08	13:00:00	330	330	330	330	600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:00	328	328	328	328	0
2024-05-08	11:27:50	328	328	328	328	0
2024-05-08	11:00:00	330	330	328	328	2,400
2024-05-08	10:26:32	332	332	332	332	0
2024-05-08	10:00:00	324	332	324	330	4,900
2024-05-08	09:44:17	330	330	330	330	0
2024-05-08	09:03:23	338	338	338	338	0
2024-05-08	09:00:00	324	338	324	330	0
2024-05-07	15:00:00	328	328	324	324	800
2024-05-07	14:51:03	328	328	328	328	0
2024-05-07	14:00:00	326	328	322	328	1,100
2024-05-07	13:44:46	328	328	328	328	0
2024-05-07	13:00:00	328	328	328	328	10,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:31:13	328	328	328	328	0
2024-05-07	11:00:00	330	330	328	328	400
2024-05-07	10:24:49	330	330	330	330	0
2024-05-07	10:00:00	328	330	328	330	15,500
2024-05-07	09:56:51	328	328	328	328	0
2024-05-07	09:14:59	320	320	320	320	0
2024-05-07	09:00:00	320	346	318	328	0
2024-05-06	15:22:20	324	324	324	324	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	324	324	324	324	0
2024-05-08	15:36:54	330	330	330	330	0
2024-05-08	15:00:00	328	330	324	324	12,800
2024-05-08	14:43:35	330	330	330	330	0
2024-05-08	13:44:20	330	330	330	330	0
2024-05-08	13:30:00	330	332	328	330	26,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:00	328	328	328	328	0
2024-05-08	11:27:50	328	328	328	328	0
2024-05-08	10:30:00	330	330	328	328	5,200
2024-05-08	10:26:32	332	332	332	332	0
2024-05-08	09:44:17	330	330	330	330	0
2024-05-08	09:03:23	338	338	338	338	0
2024-05-08	09:00:00	324	338	324	332	2,600
2024-05-07	15:00:00	328	328	324	324	800
2024-05-07	14:51:03	328	328	328	328	0
2024-05-07	13:44:46	328	328	328	328	0
2024-05-07	13:30:00	328	328	322	328	11,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:31:13	328	328	328	328	0
2024-05-07	10:30:00	330	330	328	328	2,300
2024-05-07	10:24:49	330	330	330	330	0
2024-05-07	09:56:51	328	328	328	328	0
2024-05-07	09:14:59	320	320	320	320	0
2024-05-07	09:00:00	320	346	318	330	217,900
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:22:20	324	324	324	324	0
2024-05-06	15:00:00	320	326	318	320	18,600
2024-05-06	14:41:44	324	324	324	324	0
2024-05-06	13:49:35	324	324	324	324	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	324	338	324	324	47,800
2024-05-07	09:00:00	320	346	318	324	234,100
2024-05-06	09:00:00	306	360	306	320	284,600
2024-05-03	09:00:00	330	380	306	310	283,400
2024-05-02	09:00:00	372	376	326	330	284,100
2024-04-30	09:00:00	310	376	310	374	1,865,500
2024-04-29	09:00:00	320	332	286	302	23,800
2024-04-26	09:00:00	334	334	314	320	6,600
2024-04-25	09:00:00	320	334	310	324	82,300
2024-04-24	09:00:00	328	330	308	310	54,900
2024-04-23	09:00:00	322	340	314	320	109,600
2024-04-22	09:00:00	350	350	314	320	48,900
2024-04-19	09:00:00	346	372	328	336	33,900
2024-04-18	09:00:00	336	410	336	342	228,100
2024-04-17	09:00:00	316	386	316	332	598,000
2024-04-16	09:00:00	342	342	308	310	219,800
2024-04-05	09:00:00	312	372	312	340	766,400
2024-04-04	09:00:00	312	324	304	304	20,900
2024-04-03	09:00:00	320	328	314	320	27,500
2024-04-02	09:00:00	328	328	314	320	30,400
2024-04-01	09:00:00	316	332	316	316	23,900
2024-03-28	09:00:00	330	336	314	316	58,300
2024-03-27	09:00:00	326	352	318	318	304,100
2024-03-26	09:00:00	360	360	322	324	152,200
2024-03-25	09:00:00	384	384	328	334	235,600
2024-03-22	09:00:00	312	390	300	384	517,400
2024-03-21	09:00:00	322	322	310	312	35,000
2024-03-20	09:00:00	326	326	312	322	27,800
2024-03-19	09:00:00	314	322	314	318	9,000
2024-03-18	09:00:00	328	348	320	322	75,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	320	346	318	324	234,100
2024-05-06	09:00:00	306	360	306	320	284,600
2024-05-03	09:00:00	330	380	306	310	283,400
2024-05-02	09:00:00	372	376	326	330	284,100
2024-04-30	09:00:00	310	376	310	374	1,865,500
2024-04-29	09:00:00	320	332	286	302	23,800
2024-04-26	09:00:00	334	334	314	320	6,600
2024-04-25	09:00:00	320	334	310	324	82,300
2024-04-24	09:00:00	328	330	308	310	54,900
2024-04-23	09:00:00	322	340	314	320	109,600
2024-04-22	09:00:00	350	350	314	320	48,900
2024-04-19	09:00:00	346	372	328	336	33,900
2024-04-18	09:00:00	336	410	336	342	228,100
2024-04-17	09:00:00	316	386	316	332	598,000
2024-04-16	09:00:00	342	342	308	310	219,800
2024-04-05	09:00:00	312	372	312	340	766,400
2024-04-04	09:00:00	312	324	304	304	20,900
2024-04-03	09:00:00	320	328	314	320	27,500
2024-04-02	09:00:00	328	328	314	320	30,400
2024-04-01	09:00:00	316	332	316	316	23,900
2024-03-28	09:00:00	330	336	314	316	58,300
2024-03-27	09:00:00	326	352	318	318	304,100
2024-03-26	09:00:00	360	360	322	324	152,200
2024-03-25	09:00:00	384	384	328	334	235,600
2024-03-22	09:00:00	312	390	300	384	517,400
2024-03-21	09:00:00	322	322	310	312	35,000
2024-03-20	09:00:00	326	326	312	322	27,800
2024-03-19	09:00:00	314	322	314	318	9,000
2024-03-18	09:00:00	328	348	320	322	75,600
2024-03-15	09:00:00	312	346	312	328	216,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	306	360	306	324	566,500
2024-04-28	00:00:00	320	380	286	310	2,456,800
2024-04-21	00:00:00	350	350	308	320	302,300
2024-04-14	00:00:00	342	410	308	336	1,079,800
2024-04-07	00:00:00	340	340	340	340	0
2024-03-31	00:00:00	316	372	304	340	869,100
2024-03-24	00:00:00	384	384	314	316	750,200
2024-03-17	00:00:00	328	390	300	384	664,800
2024-03-10	00:00:00	328	354	306	328	558,400
2024-03-03	00:00:00	358	380	296	328	1,410,400
2024-02-25	00:00:00	300	376	278	340	2,364,600
2024-02-18	00:00:00	290	310	278	304	297,100
2024-02-11	00:00:00	270	300	270	290	233,400
2024-02-04	00:00:00	294	296	286	290	52,100
2024-01-28	00:00:00	284	296	274	288	114,400
2024-01-21	00:00:00	282	292	276	284	111,000
2024-01-14	00:00:00	280	304	272	282	219,000
2024-01-07	00:00:00	278	304	278	278	347,800
2023-12-31	00:00:00	286	320	276	280	722,000
2023-12-24	00:00:00	342	404	284	286	3,595,600
2023-12-17	00:00:00	280	342	270	342	1,171,400
2023-12-10	00:00:00	286	326	234	280	209,100
2023-12-03	00:00:00	292	318	280	288	100,600
2023-11-26	00:00:00	302	340	284	284	300,700
2023-11-19	00:00:00	292	306	266	302	631,100
2023-11-12	00:00:00	290	348	290	290	804,000
2023-11-05	00:00:00	230	358	230	290	2,862,600
2023-10-29	00:00:00	322	322	228	228	20,500
2023-10-22	00:00:00	302	322	262	320	27,900
2023-10-15	00:00:00	326	328	296	302	146,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	372	380	306	324	1,134,000
2024-03-31	00:00:00	316	410	286	374	4,140,500
2024-02-29	00:00:00	316	390	296	316	4,350,300
2024-01-31	00:00:00	288	340	270	306	2,053,200
2023-12-31	00:00:00	286	320	272	290	1,441,700
2023-11-30	00:00:00	290	404	234	286	5,088,500
2023-10-31	00:00:00	320	358	228	288	4,606,200
2023-09-30	00:00:00	330	354	262	320	354,400
2023-08-31	00:00:00	350	364	320	346	566,500
2023-07-31	00:00:00	374	492	340	350	1,853,200
2023-06-30	00:00:00	366	450	356	364	1,058,300
2023-05-31	00:00:00	368	440	320	372	726,700
2023-04-30	00:00:00	378	438	326	368	2,896,200
2023-03-31	00:00:00	350	368	340	350	106,300
2023-02-28	00:00:00	350	358	338	354	91,100
2023-01-31	00:00:00	338	352	336	348	135,900
2022-12-31	00:00:00	316	494	304	318	6,483,100
2022-11-30	00:00:00	336	350	302	320	109,500
2022-10-31	00:00:00	318	400	300	326	595,900
2022-09-30	00:00:00	344	370	300	318	381,400
2022-08-31	00:00:00	336	412	316	342	614,800
2022-07-31	00:00:00	348	348	312	332	420,900
2022-06-30	00:00:00	334	348	320	348	190,400
2022-05-31	00:00:00	344	376	320	332	370,100
2022-04-30	00:00:00	344	380	310	344	332,900
2022-03-31	00:00:00	354	436	336	344	1,255,300
2022-02-28	00:00:00	360	462	332	354	1,195,300
2022-01-31	00:00:00	370	382	346	358	268,800
2021-12-31	00:00:00	400	400	364	370	270,500
2021-11-30	00:00:00	400	424	360	400	398,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	372	380	306	324	1,134,000
2024-03-31	00:00:00	316	410	286	302	2,275,000
2024-02-29	00:00:00	316	390	296	316	4,350,300
2024-01-31	00:00:00	288	410	270	374	10,544,000
2023-12-31	00:00:00	286	390	270	316	7,845,200
2023-11-30	00:00:00	290	404	234	306	8,583,400
2023-10-31	00:00:00	320	404	228	290	11,136,400
2023-09-30	00:00:00	330	404	228	286	10,049,100
2023-08-31	00:00:00	350	364	228	288	5,527,100
2023-07-31	00:00:00	374	492	262	320	2,774,100
2023-06-30	00:00:00	366	492	320	346	3,478,000
2023-05-31	00:00:00	368	492	320	350	3,638,200
2023-04-30	00:00:00	368	450	320	364	1,785,000
2023-03-31	00:00:00	350	440	320	372	4,083,800
2023-02-28	00:00:00	350	440	324	368	6,069,200
2023-01-31	00:00:00	338	488	322	350	6,058,300
2022-10-31	00:00:00	318	494	300	318	7,188,500
2022-07-31	00:00:00	348	412	300	318	1,417,100
2022-04-30	00:00:00	344	380	310	348	893,400
2022-01-31	00:00:00	370	462	332	344	2,719,400
2021-10-31	00:00:00	406	438	360	370	1,145,100
2021-07-31	00:00:00	410	600	380	404	5,130,100
2021-04-30	00:00:00	274	670	262	410	25,412,900
2021-01-31	00:00:00	262	330	256	278	2,526,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters