Informasi Saham PSKT PT Red Planet Indonesia Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com 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
PSKT	PT Red Planet Indonesia Tbk (PSKT.JK)	2024-02-19	40,001	Market Cap	1	227,727,095,992	0	0	0	0	0	0
PSKT	PT Red Planet Indonesia Tbk (PSKT.JK)	2024-02-19	40,002	Enterprise Value	2	227,727,095,992	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PSKT	PT Red Planet Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 58.00	24	58	917,300	2,212,490	248,429,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 58.00	24	58	917,300	2,173,462	275,287,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 61.00	24	61	917,300	2,155,227	275,287,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 61.00	24	61	917,300	2,137,276	275,287,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 69.00	24	69	917,300	2,048,229	275,287,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-04-04	At close: 02:55PM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 69.00	26	69	2,049,100	2,013,089	298,228,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 69.00	28	69	2,616,700	1,967,993	321,168,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	34	31	32	31	31.00 - 31.00	31	31	31.00 - 69.00	31	69	6,400	1,967,920	355,579,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 69.00	34	69	553,300	1,958,405	389,990,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	41	37	41	37	37.00 - 37.00	37	37	37.00 - 69.00	37	69	389,500	1,958,405	424,401,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	41	37	41	37	37.00 - 37.00	37	37	37.00 - 69.00	37	69	389,500	1,951,691	382,994,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-27	At close: 02:55PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 69.00	41	69	106,800	1,950,179	424,399,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-26	At close: 02:55PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 69.00	45	69	6,300	1,950,465	465,804,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-25	At close: 01:30PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	0	1,984,684	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-22	At close: 01:30PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	0	2,020,125	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-21	At close: 01:30PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	2,011,171	0	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-14	As of 11:49AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	3,960,000	1,678,130	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-13	At close: 03:03PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	4,080,500	1,605,280	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-11	At close: 03:29PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	5,083,200	1,550,272	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-08	At close: 03:29PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	5,083,200	1,480,682	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-05	At close: 03:49PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	3,148,800	1,267,520	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-04	At close: 02:50PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	5,653,900	1,170,041	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-03-01	At close: 03:44PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	3,453,900	1,110,505	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-02-28	At close: 03:47PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	4,889,400	755,684	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	3,234,200	718,176	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-02-26	At close: 03:19PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 69.00	50	69	2,441,300	677,645	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk	2024-02-23	At close: 04:12PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	7,100	703,615	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk (PSKT.JK)	2024-02-22	At close: 03:18PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	300	704,377	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011
PSKT	PT Red Planet Indonesia Tbk (PSKT.JK)	2024-02-21	At close: 01:53PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	600	704,779	517,560,000,000	-1	N/A	N/A (N/A)	Dec 14, 2011

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PSKT	PT Red Planet Indonesia Tbk	2024-04-15	248,430,000,000	248,430,000,000	58	24	44	49	2,170,000	1,230,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-04-12	248,430,000,000	248,430,000,000	61	24	46	49	2,160,000	948	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-04-11	248,430,000,000	248,430,000,000	61	24	46	49	2,140,000	948	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-04-10	248,430,000,000	248,430,000,000	61	24	46	49	2,140,000	948	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-04-05	289,830,000,000	289,830,000,000	69	0	48	50	2,010,000	419	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-04-04	320,890,000,000	320,890,000,000	69	0	49	50	1,970,000	440	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-04-03	320,890,000,000	320,890,000,000	69	0	49	50	1,970,000	930	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-04-02	351,940,000,000	351,940,000,000	69	0	49	50	1,960,000	1,450,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-04-01	383,000,000,000	383,000,000,000	69	0	49	50	1,960,000	1,450,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-29	383,000,000,000	383,000,000,000	69	37	50	50	1,950,000	1,930,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-28	424,400,000,000	424,400,000,000	69	0	50	50	1,950,000	2,330,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-27	517,560,000,000	517,560,000,000	69	0	50	50	1,950,000	2,840,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-26	517,560,000,000	517,560,000,000	69	0	50	50	1,980,000	3,260,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-25	517,560,000,000	517,560,000,000	69	50	50	50	1,980,000	3,260,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-22	517,560,000,000	517,560,000,000	69	0	50	50	2,010,000	4,030,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-21	517,560,000,000	517,560,000,000	69	50	50	50	2,010,000	4,030,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-14	517,560,000,000	517,560,000,000	69	0	50	50	1,610,000	5,220,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-13	517,560,000,000	517,560,000,000	69	0	50	50	1,580,000	5,220,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-11	517,560,000,000	517,560,000,000	69	50	50	50	1,540,000	5,220,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-08	517,560,000,000	517,560,000,000	69	50	50	50	1,480,000	4,710,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-05	517,560,000,000	517,560,000,000	69	0	50	50	1,170,000	3,520,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-04	517,560,000,000	517,560,000,000	69	0	50	50	1,170,000	3,520,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-03-01	517,560,000,000	517,560,000,000	69	0	50	50	1,110,000	3,580,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-02-28	517,560,000,000	517,560,000,000	69	0	50	50	756	2,190,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-02-27	517,560,000,000	517,560,000,000	69	0	50	50	678	2,060,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk	2024-02-26	517,560,000,000	517,560,000,000	69	0	50	50	678	2,060,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk (PSKT.JK)	2024-02-23	517,560,000,000	517,560,000,000	69	0	50	50	704	2,640,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk (PSKT.JK)	2024-02-22	517,560,000,000	517,560,000,000	69	50	50	50	704	2,640,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000
PSKT	PT Red Planet Indonesia Tbk (PSKT.JK)	2024-02-21	517,560,000,000	517,560,000,000	69	50	50	50	705	2,680,000	10,350,000,000	2,810,000,000	73	N/A	Dec 14, 2011	5:1	Jan 25, 2017	Dec 31, 2022	Sep 30, 2023	-17	-24	-1	-3	57,090,000,000	6	-11	3,330,000,000	-9,590,000,000	-1	8,940,000,000	1	13,730,000,000	4	33	5,040,000,000	7,290,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	22	22	22	22
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	22	22	22	22
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	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	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:55:00	22	22	22	22	100
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	14:40:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
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
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:45:00	22	22	22	22	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	22	22	22	22	0
2024-05-08	11:45:00	22	22	22	22	304,700
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	22	22	22	22	0
2024-05-08	10:45:00	22	22	22	22	100,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	22	22	22	22	0
2024-05-08	09:45:00	22	22	22	22	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:30:00	22	22	22	22	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	22	22	22	22	0
2024-05-08	11:30:00	22	22	22	22	304,700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	22	22	22	22	0
2024-05-08	10:30:00	22	22	22	22	100,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	22	22	22	22	0
2024-05-08	09:30:00	22	22	22	22	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	22	22	22	22	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	21	21	21	21	0
2024-05-07	14:30:00	21	21	21	21	20,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	22	22	22	22	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:00:00	22	22	22	22	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	11:00:00	22	22	22	22	304,700
2024-05-08	10:55:01	22	22	22	22	0
2024-05-08	10:00:00	22	22	22	22	100,000
2024-05-08	09:55:01	22	22	22	22	0
2024-05-08	09:00:00	22	22	22	22	0
2024-05-07	16:00:00	22	22	22	22	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	21	21	21	21	0
2024-05-07	14:00:00	21	21	21	21	20,000
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	22	22	22	22	0
2024-05-07	11:00:00	22	22	22	22	25,000
2024-05-07	10:55:01	21	21	21	21	0
2024-05-07	10:00:00	21	21	21	21	22,200
2024-05-07	09:55:01	21	21	21	21	0
2024-05-07	09:00:00	21	21	21	21	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	22	22	22	22	0
2024-05-06	14:00:00	22	22	22	22	1,000
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	22	22	22	22	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	0
2024-05-08	15:00:00	22	22	22	22	200
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	13:30:00	22	22	22	22	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	10:55:01	22	22	22	22	0
2024-05-08	10:30:00	22	22	22	22	404,700
2024-05-08	09:55:01	22	22	22	22	0
2024-05-08	09:00:00	22	22	22	22	0
2024-05-07	16:14:32	22	22	22	22	0
2024-05-07	16:00:00	22	22	22	22	0
2024-05-07	15:00:00	22	22	22	22	6,700
2024-05-07	14:55:01	21	21	21	21	0
2024-05-07	13:30:00	21	21	21	21	20,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	22	22	22	22	0
2024-05-07	10:55:01	21	21	21	21	0
2024-05-07	10:30:00	21	22	21	22	47,200
2024-05-07	09:55:01	21	21	21	21	0
2024-05-07	09:00:00	21	21	21	21	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	22	22	22	22	0
2024-05-06	13:30:00	22	22	22	22	1,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	22	22	22	22	0
2024-05-06	10:55:01	22	22	22	22	0
2024-05-06	10:30:00	22	22	22	22	520,000
2024-05-06	09:55:01	22	22	22	22	0
2024-05-06	09:00:00	22	22	22	22	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	22	22	22	22	407,600
2024-05-07	09:00:00	21	22	21	22	92,400
2024-05-06	09:00:00	22	22	22	22	538,700
2024-05-03	09:00:00	22	22	21	22	1,820,300
2024-05-02	09:00:00	22	22	22	22	1,507,700
2024-04-30	09:00:00	19	20	19	20	1,132,900
2024-04-29	09:00:00	18	19	18	19	782,700
2024-04-26	09:00:00	17	18	17	18	688,400
2024-04-25	09:00:00	17	18	17	18	4,998,700
2024-04-24	09:00:00	18	18	18	18	865,200
2024-04-23	09:00:00	17	18	17	18	965,200
2024-04-22	09:00:00	18	18	18	18	1,596,200
2024-04-19	09:00:00	21	21	20	20	1,600,300
2024-04-18	09:00:00	21	22	21	22	1,913,100
2024-04-17	09:00:00	20	22	20	22	5,031,600
2024-04-16	09:00:00	22	22	22	22	1,510,400
2024-04-05	09:00:00	24	24	24	24	917,300
2024-04-04	09:00:00	26	26	26	26	2,049,100
2024-04-03	09:00:00	28	28	28	28	2,616,700
2024-04-02	09:00:00	31	31	31	31	6,400
2024-04-01	09:00:00	34	34	34	34	553,300
2024-03-28	09:00:00	37	37	37	37	389,500
2024-03-27	09:00:00	41	41	41	41	106,800
2024-03-26	09:00:00	45	45	45	45	6,300
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	501,400
2024-03-20	09:00:00	50	50	50	50	8,700
2024-03-19	09:00:00	50	50	50	50	2,824,800
2024-03-18	09:00:00	50	51	50	50	4,907,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	21	22	21	22	92,400
2024-05-06	09:00:00	22	22	22	22	538,700
2024-05-03	09:00:00	22	22	21	22	1,820,300
2024-05-02	09:00:00	22	22	22	22	1,507,700
2024-04-30	09:00:00	19	20	19	20	1,132,900
2024-04-29	09:00:00	18	19	18	19	782,700
2024-04-26	09:00:00	17	18	17	18	688,400
2024-04-25	09:00:00	17	18	17	18	4,998,700
2024-04-24	09:00:00	18	18	18	18	865,200
2024-04-23	09:00:00	17	18	17	18	965,200
2024-04-22	09:00:00	18	18	18	18	1,596,200
2024-04-19	09:00:00	21	21	20	20	1,600,300
2024-04-18	09:00:00	21	22	21	22	1,913,100
2024-04-17	09:00:00	20	22	20	22	5,031,600
2024-04-16	09:00:00	22	22	22	22	1,510,400
2024-04-05	09:00:00	24	24	24	24	917,300
2024-04-04	09:00:00	26	26	26	26	2,049,100
2024-04-03	09:00:00	28	28	28	28	2,616,700
2024-04-02	09:00:00	31	31	31	31	6,400
2024-04-01	09:00:00	34	34	34	34	553,300
2024-03-28	09:00:00	37	37	37	37	389,500
2024-03-27	09:00:00	41	41	41	41	106,800
2024-03-26	09:00:00	45	45	45	45	6,300
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	501,400
2024-03-20	09:00:00	50	50	50	50	8,700
2024-03-19	09:00:00	50	50	50	50	2,824,800
2024-03-18	09:00:00	50	51	50	50	4,907,400
2024-03-15	09:00:00	50	51	50	50	5,762,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	22	22	21	22	1,038,700
2024-04-28	00:00:00	18	22	18	22	5,243,600
2024-04-21	00:00:00	18	18	17	18	9,113,700
2024-04-14	00:00:00	22	22	20	20	10,055,400
2024-04-07	00:00:00	24	24	24	24	0
2024-03-31	00:00:00	34	34	24	24	6,142,800
2024-03-24	00:00:00	50	50	37	37	502,600
2024-03-17	00:00:00	50	51	50	50	8,242,300
2024-03-10	00:00:00	50	51	50	50	15,026,700
2024-03-03	00:00:00	50	50	50	50	23,196,000
2024-02-25	00:00:00	50	51	50	50	29,003,000
2024-02-18	00:00:00	50	50	50	50	6,240,900
2024-02-11	00:00:00	50	50	50	50	11,842,400
2024-02-04	00:00:00	50	50	50	50	8,293,300
2024-01-28	00:00:00	50	50	50	50	5,334,100
2024-01-21	00:00:00	50	50	50	50	3,435,000
2024-01-14	00:00:00	50	50	50	50	107,900
2024-01-07	00:00:00	50	50	50	50	2,347,600
2023-12-31	00:00:00	50	50	50	50	15,700
2023-12-24	00:00:00	50	50	50	50	42,100
2023-12-17	00:00:00	50	50	50	50	36,500
2023-12-10	00:00:00	50	50	50	50	1,068,300
2023-12-03	00:00:00	50	50	50	50	96,400
2023-11-26	00:00:00	50	50	50	50	1,120,900
2023-11-19	00:00:00	50	50	50	50	1,628,800
2023-11-12	00:00:00	50	50	50	50	15,600
2023-11-05	00:00:00	50	50	50	50	35,600
2023-10-29	00:00:00	50	50	50	50	289,100
2023-10-22	00:00:00	50	50	50	50	166,100
2023-10-15	00:00:00	50	50	50	50	149,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	22	22	21	22	4,366,700
2024-03-31	00:00:00	34	34	17	20	27,227,500
2024-02-29	00:00:00	50	51	37	37	50,421,500
2024-01-31	00:00:00	50	51	50	50	52,958,800
2023-12-31	00:00:00	50	50	50	50	10,207,200
2023-11-30	00:00:00	50	50	50	50	1,243,300
2023-10-31	00:00:00	50	50	50	50	3,087,900
2023-09-30	00:00:00	50	50	50	50	615,000
2023-08-31	00:00:00	50	50	50	50	1,309,900
2023-07-31	00:00:00	50	50	50	50	3,795,800
2023-06-30	00:00:00	50	50	50	50	1,260,000
2023-05-31	00:00:00	50	52	50	50	19,512,800
2023-04-30	00:00:00	53	54	50	50	95,052,700
2023-03-31	00:00:00	53	58	53	54	49,254,000
2023-02-28	00:00:00	60	61	58	59	2,391,800
2023-01-31	00:00:00	64	65	62	63	2,695,300
2022-12-31	00:00:00	67	74	59	70	507,152,500
2022-11-30	00:00:00	71	73	63	66	233,082,800
2022-10-31	00:00:00	80	81	68	70	390,812,400
2022-09-30	00:00:00	86	90	73	80	1,042,640,500
2022-08-31	00:00:00	74	112	73	86	3,852,865,800
2022-07-31	00:00:00	75	89	73	74	2,098,278,500
2022-06-30	00:00:00	55	83	51	74	1,744,714,400
2022-05-31	00:00:00	69	76	54	55	1,062,693,300
2022-04-30	00:00:00	76	83	50	69	2,232,784,200
2022-03-31	00:00:00	89	94	71	76	936,984,100
2022-02-28	00:00:00	101	112	84	89	3,388,634,400
2022-01-31	00:00:00	73	130	71	104	7,217,018,000
2021-12-31	00:00:00	50	108	50	73	2,786,139,800
2021-11-30	00:00:00	50	50	50	50	61,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	22	22	21	22	4,366,700
2024-03-31	00:00:00	34	34	17	19	26,094,600
2024-02-29	00:00:00	50	51	37	37	50,421,500
2024-01-31	00:00:00	50	51	17	20	130,607,800
2023-12-31	00:00:00	50	51	37	37	113,587,500
2023-11-30	00:00:00	50	51	50	50	64,409,300
2023-10-31	00:00:00	50	50	50	50	14,538,400
2023-09-30	00:00:00	50	50	50	50	4,946,200
2023-08-31	00:00:00	50	50	50	50	5,012,800
2023-07-31	00:00:00	50	50	50	50	5,720,700
2023-06-30	00:00:00	50	50	50	50	6,365,700
2023-05-31	00:00:00	50	52	50	50	24,568,600
2023-04-30	00:00:00	50	52	50	50	20,772,800
2023-03-31	00:00:00	54	56	50	50	175,768,800
2023-02-28	00:00:00	60	69	50	50	420,442,900
2023-01-31	00:00:00	64	69	51	54	450,618,600
2022-10-31	00:00:00	80	81	59	70	1,131,047,700
2022-07-31	00:00:00	75	112	73	80	6,993,784,800
2022-04-30	00:00:00	76	83	50	74	5,040,191,900
2022-01-31	00:00:00	73	130	71	76	11,542,636,500
2021-10-31	00:00:00	50	108	50	73	2,786,285,400
2021-07-31	00:00:00	50	50	50	50	888,800
2021-04-30	00:00:00	50	50	50	50	285,600
2021-01-31	00:00:00	50	50	50	50	825,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2017-01-25	09:00:00	5	1	5:1

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

Free-Counters