for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BRNAPT Berlina Tbk
DIVAPT Distribusi Voucher Nusantara Tbk
PICOPT Pelangi Indah Canindo Tbk
INPSPT Indah Prakasa Sentosa Tbk
HMSPPT Hanjaya Mandala Sampoerna 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
PANRPT Panorama Sentrawisata Tbk (PANR.JK)2024-02-1940,001Market Cap1543,900,000,000000000
PANRPT Panorama Sentrawisata Tbk (PANR.JK)2024-02-1940,002Enterprise Value2543,900,000,000000000

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
PANRPT Panorama Sentrawisata Tbk2024-04-15At close: 04:00PM WIB414422414420412.00 - 424.00412424386.00 - 839.73386840239,2001,593,424582,750,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-04-12At close: 04:00PM WIB414422414420412.00 - 424.00412424386.00 - 839.73386840239,2001,575,112582,750,000,00010-75Apr 12, 2024 - Apr 13, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-04-11At close: 04:00PM WIB414422414420412.00 - 424.00412424386.00 - 839.73386840239,2001,581,156582,750,000,00010-75Apr 12, 2024 - Apr 13, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-04-10At close: 04:00PM WIB414422414420412.00 - 424.00412424386.00 - 839.73386840239,2001,580,533582,750,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-04-05At close: 04:00PM WIB414422420420412.00 - 424.00412424386.00 - 839.73386840239,2001,674,118582,750,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-04-04At close: 04:11PM WIB420420420414414.00 - 426.00414426386.00 - 839.73386840493,6001,926,762574,425,000,00010-75Apr 04, 2024 - Apr 05, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-04-03At close: 03:46PM WIB438432420422420.00 - 438.00420438386.00 - 839.73386840181,2002,149,508582,750,000,00010-75Apr 04, 2024 - Apr 05, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-04-02At close: 04:00PM WIB432432444434426.00 - 448.00426448386.00 - 839.7338684076,2002,232,603607,725,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-04-01At close: 04:02PM WIB440438432430430.00 - 438.00430438386.00 - 839.73386840847,1002,439,925599,400,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-29At close: 04:01PM WIB438436442428432.00 - 440.00432440386.00 - 839.733868402,487,3002,439,925610,500,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-28At close: 04:01PM WIB438436442428432.00 - 440.00432440386.00 - 839.733868402,487,3002,521,613610,500,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-27At close: 04:00PM WIB4504500434428.00 - 452.00428452386.00 - 839.733868404,454,5002,376,770607,725,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-26At close: 04:09PM WIB442444450450436.00 - 452.00436452386.00 - 839.7338684010,933,0002,520,379624,375,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-25At close: 04:06PM WIB4444440440438.00 - 444.00438444386.00 - 839.733868402,001,1002,564,596613,275,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-22At close: 04:00PM WIB440442442440438.00 - 448.00438448386.00 - 839.733868408,247,5002,463,116616,050,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-21At close: 04:14PM WIB4320000.0000 - 0.000000002,350,595010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-14As of 11:05AM WIB. Market open.446446446450444.00 - 450.00444450386.00 - 839.733868409,3003,297,075618,825,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-13At close: 04:03PM WIB450446444446442.00 - 446.00442446386.00 - 839.73386840171,5003,463,072618,825,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-11At close: 04:03PM WIB4564564480446.00 - 456.00446456386.00 - 839.7338684084,7003,630,977624,375,000,00010-75Mar 11, 2024 - Mar 12, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-08At close: 04:03PM WIB4564564480446.00 - 456.00446456386.00 - 839.7338684084,7003,668,870624,375,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-05At close: 04:01PM WIB458458450448436.00 - 460.00436460386.00 - 839.73386840343,4004,152,284635,475,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-04At close: 04:10PM WIB488490456460432.00 - 492.00432492386.00 - 839.73386840798,2004,221,206635,475,000,00010-75Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-03-01At close: 04:13PM WIB498496488490482.00 - 496.00482496386.00 - 839.73386840377,8004,487,359677,100,000,00010-75Apr 23, 2024 - Apr 24, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-02-28At close: 04:06PM WIB498498488496486.00 - 500.00486500386.00 - 839.733868401,055,5004,656,210677,100,000,00010-75Feb 29, 2024 - Mar 01, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-02-27At close: 04:13PM WIB476476494490470.00 - 498.00470498386.00 - 839.733868401,707,5004,841,669690,975,000,00010-75Feb 29, 2024 - Mar 01, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-02-26At close: 04:11PM WIB460460470474450.00 - 478.00450478386.00 - 839.733868401,462,8004,965,180660,450,000,00010-75Feb 29, 2024 - Mar 01, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk2024-02-23At close: 04:14PM WIB454446456452446.00 - 460.00446460386.00 - 839.73386840580,1005,108,264638,250,000,00010-75Feb 29, 2024 - Mar 01, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk (PANR.JK)2024-02-22At close: 04:02PM WIB438438446450436.00 - 456.00436456386.00 - 839.733868401,200,1005,242,670629,925,000,00010-75Feb 29, 2024 - Mar 01, 2024N/A (N/A)00Jul 01, 20160
PANRPT Panorama Sentrawisata Tbk (PANR.JK)2024-02-21At close: 04:04PM WIB426428436442420.00 - 458.00420458386.00 - 839.733868401,218,3005,373,888607,725,000,00010-75Feb 29, 2024 - Mar 01, 2024N/A (N/A)00Jul 01, 20160

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)
PANRPT Panorama Sentrawisata Tbk2024-04-15582,750,000,000582,750,000,00000000001008403864346171,580,0003671,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2023Dec 31, 2023256192,860,000,000,0002,382210171,980,000,00063,120,000,000-75-77135,660,000,000113539,420,000,000761430143,430,000,000100,270,000,000
PANRPT Panorama Sentrawisata Tbk2024-04-12582,750,000,000582,750,000,00000000001008403864346201,580,0001,250,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-04-11582,750,000,000582,750,000,00000000001008403864346201,580,0001,250,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-04-10582,750,000,000582,750,000,00000000001008403864346201,580,0001,250,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-04-05582,750,000,000582,750,000,000000000010084004366281,930,0005,270,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-04-04607,730,000,000607,730,000,000000000010084004376302,150,0005,310,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-04-03607,730,000,000607,730,000,000000000010084004376312,230,0005,350,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-04-02599,400,000,000599,400,000,000000000010084004386332,440,0005,280,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-04-01610,500,000,000610,500,000,000000000010084004386332,440,0005,280,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-29610,500,000,000610,500,000,00000000001-32308403864386352,520,0005,030,0001,390,000,0001,410,000,000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-28607,730,000,000607,730,000,00000000001-322984004386362,380,0003,310,0001,390,000,0001,410,000,000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-27616,050,000,000616,050,000,00000000001-303184004386382,520,0003,320,0001,390,000,0001,430,000,000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-26616,050,000,000616,050,000,00000000001-283284004376392,560,0003,430,0001,390,000,0001,430,000,000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-25616,050,000,000616,050,000,00000000001-28328403864376392,560,0003,430,0001,390,000,0001,430,000,000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-22610,500,000,000610,500,000,000000000010084004406432,350,0001,220,0001,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-21599,400,000,000599,400,000,00000000001-24328403864406432,350,0001,220,0001,390,000,0001,430,000,000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-14618,830,000,000618,830,000,000000000010084004616523,460,0008651,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-13624,380,000,000624,380,000,000000000010084004616523,460,0008651,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-11624,380,000,000624,380,000,00000000001008403864616523,610,0008651,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-08632,700,000,000632,700,000,00000000001008403864666543,670,0009141,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-05677,100,000,000677,100,000,000000000010084004856614,220,0009331,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-04677,100,000,000677,100,000,000000000010084004856614,420,0009331,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-03-01690,980,000,000690,980,000,00000000001008403864886634,490,0009691,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-02-28690,980,000,000690,980,000,00000000001008403864946644,660,0009961,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-02-27660,450,000,000660,450,000,000000000010084005016674,970,0007941,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk2024-02-26638,250,000,000638,250,000,000000000010084005016674,970,0007941,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk (PANR.JK)2024-02-23629,920,000,000629,920,000,000000000010084005086695,240,0006911,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk (PANR.JK)2024-02-22607,730,000,000607,730,000,00000000001008403865086695,240,0006911,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000
PANRPT Panorama Sentrawisata Tbk (PANR.JK)2024-02-21591,080,000,000591,080,000,00000000001008403865126705,370,0006521,390,000,0000367,880,00069000000000010N/AJul 01, 20163:1Feb 11, 2008Dec 31, 2022Sep 30, 2023346242,720,000,000,0002,263570161,170,000,00079,610,000,000-75117162,480,000,000135556,740,000,000831414254,940,000,000109,970,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003923923923920
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
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:003903903903904,900
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:003903903903905,900
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:00392392392392200
2024-05-0815:36:0000000
2024-05-0815:35:003923923923922,900
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
2024-05-0816:00:003923923923920
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
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:003903903903904,900
2024-05-0815:40:003903903903905,900
2024-05-0815:38:0000000
2024-05-0815:36:00392392392392200
2024-05-0815:34:003923923923922,900
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
2024-05-0815:13:073903903903900
2024-05-0815:12:003903903903900
2024-05-0815:10:003923923923922,900
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003923923923920
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0039039039039010,800
2024-05-0815:35:003923923923923,100
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:13:073903903903900
2024-05-0815:10:003923923903902,400
2024-05-0815:05:0000000
2024-05-0815:00:003923923923924,300
2024-05-0814:55:0000000
2024-05-0814:50:003903903903905,200
2024-05-0814:45:0000000
2024-05-0814:40:003903903903905,000
2024-05-0814:35:0000000
2024-05-0814:30:00390390390390600
2024-05-0814:25:0000000
2024-05-0814:21:483903903903900
2024-05-0814:20:00390390390390900
2024-05-0814:15:003903903903908,500
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003923923923920
2024-05-0815:45:0000000
2024-05-0815:30:0039239239039013,900
2024-05-0815:15:0000000
2024-05-0815:13:073903903903900
2024-05-0815:00:003923923903906,700
2024-05-0814:45:003903903903905,200
2024-05-0814:30:003903903903905,600
2024-05-0814:21:483903903903900
2024-05-0814:15:003903903903909,400
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:303923923923920
2024-05-0813:30:003923923923922,000
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
2024-05-0811:55:283923923923920
2024-05-0811:45:003923923923925,000
2024-05-0811:30:343923923923920
2024-05-0811:30:003923923923927,000
2024-05-0811:15:003903903903900
2024-05-0811:06:193883883883880
2024-05-0811:00:00388392388390826,200
2024-05-0810:45:00386386386386200
2024-05-0810:30:00386386386386800
2024-05-0810:19:283883883883880

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003923923923920
2024-05-0815:30:0039239239039013,900
2024-05-0815:13:073903903903900
2024-05-0815:00:003923923903906,700
2024-05-0814:30:0039039039039010,800
2024-05-0814:21:483903903903900
2024-05-0814:00:003903903903909,400
2024-05-0813:30:303923923923920
2024-05-0813:30:003923923923922,000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:55:283923923923920
2024-05-0811:30:343923923923920
2024-05-0811:30:0039239239239212,000
2024-05-0811:06:193883883883880
2024-05-0811:00:00388392388390826,200
2024-05-0810:30:003863863863861,000
2024-05-0810:19:283883883883880
2024-05-0810:00:00388388388388100
2024-05-0809:38:173863863863860
2024-05-0809:30:003863883863883,400
2024-05-0809:00:003843883843865,900
2024-05-0716:00:0000000
2024-05-0715:31:523823823823820
2024-05-0715:30:003823823823827,700
2024-05-0715:00:003823823823827,100
2024-05-0714:30:00382382382382331,700
2024-05-0714:05:593823823823820
2024-05-0714:00:0038038238038211,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003923923923920
2024-05-0815:13:073903903903900
2024-05-0815:00:0039239239039020,600
2024-05-0814:21:483903903903900
2024-05-0814:00:0039039039039020,200
2024-05-0813:30:303923923923920
2024-05-0813:00:003923923923922,000
2024-05-0812:00:0000000
2024-05-0811:55:283923923923920
2024-05-0811:30:343923923923920
2024-05-0811:06:193883883883880
2024-05-0811:00:00388392388392828,800
2024-05-0810:19:283883883883880
2024-05-0810:00:003883883863861,100
2024-05-0809:38:173863863863860
2024-05-0809:00:003843883843880
2024-05-0716:00:0000000
2024-05-0715:31:523823823823820
2024-05-0715:00:0038238238238214,800
2024-05-0714:05:593823823823820
2024-05-0714:00:0038038238038220,100
2024-05-0713:00:0038038038038043,000
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:48:123823823823820
2024-05-0710:17:083823823823820
2024-05-0710:00:0038238238038262,400
2024-05-0709:37:263823823823820
2024-05-0709:00:003803823803820
2024-05-0615:30:133783783783780

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003923923923920
2024-05-0815:13:073903903903900
2024-05-0815:00:0039239239039220,700
2024-05-0814:21:483903903903900
2024-05-0813:30:303923923923920
2024-05-0813:30:0039239239039022,200
2024-05-0812:00:0000000
2024-05-0811:55:283923923923920
2024-05-0811:30:343923923923920
2024-05-0811:06:193883883883880
2024-05-0810:30:00386392386392839,200
2024-05-0810:19:283883883883880
2024-05-0809:38:173863863863860
2024-05-0809:00:003843883843889,400
2024-05-0716:00:0200000
2024-05-0716:00:0000000
2024-05-0715:31:523823823823820
2024-05-0715:00:0038238438238415,300
2024-05-0714:05:593823823823820
2024-05-0713:30:00380382380382385,900
2024-05-0712:00:0000000
2024-05-0710:48:123823823823820
2024-05-0710:30:0038238238238251,300
2024-05-0710:17:083823823823820
2024-05-0709:37:263823823823820
2024-05-0709:00:00380382380380216,800
2024-05-0616:00:0200000
2024-05-0615:30:133783783783780
2024-05-0615:00:0037837837837821,100
2024-05-0614:40:593783783783780

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00384392384392895,300
2024-05-0709:00:00380384380384347,000
2024-05-0609:00:00372378372378698,800
2024-05-0309:00:003723723683721,070,800
2024-05-0209:00:003723743643701,116,100
2024-04-3009:00:00372372368368111,100
2024-04-2909:00:00374376372372117,300
2024-04-2609:00:00378378370376201,200
2024-04-2509:00:00384384376378681,200
2024-04-2409:00:00382386380380135,300
2024-04-2309:00:00392394380382689,400
2024-04-2209:00:00400400392392201,800
2024-04-1909:00:004024023844003,724,500
2024-04-1809:00:00398400388400744,000
2024-04-1709:00:004104103963984,104,300
2024-04-1609:00:00420420410410275,400
2024-04-0509:00:00422424412420239,200
2024-04-0409:00:00420426414414493,600
2024-04-0309:00:00432438420420181,200
2024-04-0209:00:0043244842643876,200
2024-04-0109:00:00438438430432847,100
2024-03-2809:00:004364404324402,487,300
2024-03-2709:00:004504524284384,454,500
2024-03-2609:00:0045245243645010,933,000
2024-03-2509:00:004444444384422,001,100
2024-03-2209:00:004424484384448,247,500
2024-03-2109:00:0043444443044014,705,500
2024-03-2009:00:004264344184328,728,500
2024-03-1909:00:00432432418420610,100
2024-03-1809:00:00446446426432466,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00380384380384347,000
2024-05-0609:00:00372378372378698,800
2024-05-0309:00:003723723683721,070,800
2024-05-0209:00:003723743643701,116,100
2024-04-3009:00:00372372368368111,100
2024-04-2909:00:00374376372372117,300
2024-04-2609:00:00378378370376201,200
2024-04-2509:00:00384384376378681,200
2024-04-2409:00:00382386380380135,300
2024-04-2309:00:00392394380382689,400
2024-04-2209:00:00400400392392201,800
2024-04-1909:00:004024023844003,724,500
2024-04-1809:00:00398400388400744,000
2024-04-1709:00:004104103963984,104,300
2024-04-1609:00:00420420410410275,400
2024-04-0509:00:00422424412420239,200
2024-04-0409:00:00420426414414493,600
2024-04-0309:00:00432438420420181,200
2024-04-0209:00:0043244842643876,200
2024-04-0109:00:00438438430432847,100
2024-03-2809:00:004364404324402,487,300
2024-03-2709:00:004504524284384,454,500
2024-03-2609:00:0045245243645010,933,000
2024-03-2509:00:004444444384422,001,100
2024-03-2209:00:004424484384448,247,500
2024-03-2109:00:0043444443044014,705,500
2024-03-2009:00:004264344184328,728,500
2024-03-1909:00:00432432418420610,100
2024-03-1809:00:00446446426432466,100
2024-03-1509:00:00448450444446132,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003723923723921,941,100
2024-04-2800:00:003743763643722,415,300
2024-04-2100:00:004004003703761,908,900
2024-04-1400:00:004204203844008,848,200
2024-04-0700:00:004204204204200
2024-03-3100:00:004384484124201,837,300
2024-03-2400:00:0044445242844019,875,900
2024-03-1700:00:0044644841844432,757,700
2024-03-1000:00:00446450442446318,000
2024-03-0300:00:004904924324502,879,100
2024-02-2500:00:004605104504885,765,900
2024-02-1800:00:004264604124603,567,800
2024-02-1100:00:004004343924283,877,400
2024-02-0400:00:004004023904001,240,600
2024-01-2800:00:004004083864004,093,800
2024-01-2100:00:004504563904006,298,700
2024-01-1400:00:004544564364462,543,900
2024-01-0700:00:0050550542045412,282,000
2023-12-3100:00:0062462449450546,014,877
2023-12-2400:00:0069169162462424,542,235
2023-12-1700:00:0066269163369158,822,342
2023-12-1000:00:0063866261966240,950,546
2023-12-0300:00:0061966761963850,644,548
2023-11-2600:00:0063364361462438,066,926
2023-11-1900:00:0062465360963342,589,815
2023-11-1200:00:0064366760960955,582,463
2023-11-0500:00:0063865761964346,816,151
2023-10-2900:00:0058564857663858,945,818
2023-10-2200:00:0065366257658537,499,248
2023-10-1500:00:0076876864365733,939,476

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003723923643924,128,000
2024-03-3100:00:0043844836836812,822,800
2024-02-2900:00:0049649641844056,208,500
2024-01-3100:00:0040051039049815,701,000
2023-12-3100:00:0062462438640069,606,177
2023-11-3000:00:00629691619624179,083,995
2023-10-3100:00:00624667585633210,351,066
2023-09-3000:00:00768773576619171,023,010
2023-08-3100:00:00811840691768151,142,246
2023-07-3100:00:0072083568181140,466,947
2023-06-3000:00:007498067057208,164,862
2023-05-3100:00:007397976967499,656,481
2023-04-3000:00:0066283063373924,480,126
2023-03-3100:00:005906435906434,506,424
2023-02-2800:00:005666965666966,306,053
2023-01-3100:00:00494509494509941,235
2022-12-3100:00:0050456644751852,517,945
2022-11-3000:00:0044753331950497,395,778
2022-10-3100:00:00370447319447125,010,340
2022-09-3000:00:00273374265370151,924,473
2022-08-3100:00:00205292202271268,894,572
2022-07-3100:00:0023623819620571,356,503
2022-06-3000:00:0022123818823660,903,827
2022-05-3100:00:00251259198221107,048,829
2022-04-3000:00:00213251186251130,880,010
2022-03-3100:00:00290305213213191,812,914
2022-02-2800:00:00232294221284217,782,062
2022-01-3100:00:00250299215232295,347,206
2021-12-3100:00:00203340198250391,456,023
2021-11-3000:00:0021728619020349,231,696

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003723923643924,128,000
2024-03-3100:00:0043844837037212,711,700
2024-02-2900:00:0049649641844056,208,500
2024-01-3100:00:0040051036836884,732,300
2023-12-3100:00:00624624386440141,515,677
2023-11-3000:00:00629691386498264,391,172
2023-10-3100:00:00624691386400459,041,238
2023-09-3000:00:00768773576624560,458,071
2023-08-3100:00:00811840576633532,516,322
2023-07-3100:00:00720840576619362,632,203
2023-06-3000:00:00749840681768199,774,055
2023-05-3100:00:0073983568181158,288,290
2023-04-3000:00:0073980669672017,821,343
2023-03-3100:00:0064383059574945,087,671
2023-02-2800:00:0070183053773957,751,988
2023-01-3100:00:0049474949464349,804,058
2022-10-3100:00:00370566319518274,924,063
2022-07-3100:00:00236374196370492,175,548
2022-04-3000:00:00213259186236298,832,666
2022-01-3100:00:00250305213213704,942,182
2021-10-3100:00:00351351190250530,630,616
2021-07-3100:00:00114426107351786,540,056
2021-04-3000:00:0013714792114105,846,869
2021-01-3100:00:0013117112213767,361,062



Dividends Amount

DateTimeAmount
2016-07-0109:00:004
2015-07-0309:00:006
2014-08-0509:00:008

Dividends Yields

YearDistributionTotal AmountYields
2016142.85 %
2015164.24 %
2014185.72 %

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