for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ADHIPT Adhi Karya (Persero) Tbk
KBLIPT KMI Wire and Cable Tbk
BMASPT Bank Maspion Indonesia Tbk
MSJAMulti Spunindo Jaya Tbk.
BATAPT Sepatu Bata Tbk.

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


ACRO - Samcro Hyosung Adilestari Tbk.

Sector : Consumer Cyclical      Industry : Apparel Manufacturing

PT Samcro Hyosung Adilestari Tbk manufactures and sells hook and loop fastener tapes in Indonesia and internationally. The company also offers webbing tape, elastic, and shoelace products; and adhesive, molded hook, unloopped, cable tie, fire retardant, pressure sensitive, back to back, mushroom, regular sew-on, and strap hook and loop fastener products. It serves apparel, footwear, industrial, medical, and other applications. The company was incorporated in 1989 and is headquartered in Tangerang, Indonesia.
Stock CodeCompany Name
TRISPT Trisula International Tbk
POLUPT Golden Flower Tbk
RICYPT Ricky Putra Globalindo Tbk
ERTXPT Eratex Djaja Tbk
PBRXPT Pan Brothers Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
ACROSamcro Hyosung Adilestari Tbk. (ACRO.JK)2024-02-1940,002Enterprise Value1291,407,641,644000000
ACROSamcro Hyosung Adilestari Tbk. (ACRO.JK)2024-02-1940,001Market Cap2291,407,641,644000000

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
ACROSamcro Hyosung Adilestari Tbk.2024-04-15At close: 04:06PM WIB9190939490.00 - 96.00909674.00 - 191.00741918,011,40066,894,149322,630,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-04-12At close: 04:06PM WIB9190939490.00 - 96.00909674.00 - 191.00741918,011,40065,655,368322,630,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-04-11At close: 04:06PM WIB9190939490.00 - 96.00909674.00 - 191.00741918,011,40085,146,105322,630,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-04-10At close: 04:06PM WIB9190939490.00 - 96.00909674.00 - 191.00741918,011,40092,015,175322,630,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-04-05At close: 04:06PM WIB91901029190.00 - 96.00909674.00 - 191.00741918,011,40093,542,516322,630,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-04-04At close: 04:06PM WIB89901008287.00 - 94.00879474.00 - 191.007419113,317,20095,033,229351,163,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-04-03At close: 04:14PM WIB99100978089.00 - 101.008910174.00 - 191.007419112,489,50096,590,658308,753,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-04-02At close: 04:12PM WIB97971049896.00 - 108.009610874.00 - 191.007419131,646,10097,839,592343,445,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-04-01At close: 04:14PM WIB1001001029696.00 - 102.009610274.00 - 191.00741919,971,50099,562,496336,507,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-29At close: 04:14PM WIB103979910096.00 - 105.009610574.00 - 191.007419123,116,10099,562,496346,914,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-28At close: 04:14PM WIB103979910096.00 - 105.009610574.00 - 191.007419123,116,100101,091,424346,914,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-27At close: 04:14PM WIB112112103104102.00 - 113.0010211374.00 - 191.007419140,601,800102,325,906357,321,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-26At close: 04:13PM WIB11511400110.00 - 116.0011011674.00 - 191.007419113,355,000104,457,695388,544,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-25At close: 04:08PM WIB117117115115114.00 - 118.0011411874.00 - 191.007419114,319,600106,680,200398,951,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-22At close: 04:13PM WIB120121115116115.00 - 125.0011512574.00 - 191.007419149,962,900107,922,545405,889,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-21At close: 04:14PM WIB1130000.0000 - 0.00000000109,285,5950000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-14As of 01:45PM WIB. Market open.115122121122117.00 - 128.0011712874.00 - 191.0074191112,955,200117,285,327419,766,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-13At close: 04:14PM WIB113112115117107.00 - 141.0010714174.00 - 191.0074191339,469,200111,588,305398,951,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-11At close: 04:14PM WIB116117112115113.00 - 121.0011312174.00 - 191.007419146,743,400111,588,305392,013,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-08At close: 04:14PM WIB116117112115113.00 - 121.0011312174.00 - 191.007419146,743,400113,294,750392,013,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-05At close: 04:14PM WIB119128115118113.00 - 128.0011312874.00 - 191.0074191149,029,300117,404,288402,420,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-04At close: 04:14PM WIB104110116117105.00 - 120.0010512074.00 - 191.0074191139,927,000116,741,855412,828,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-03-01At close: 04:14PM WIB1029410010194.00 - 104.009410474.00 - 191.007419125,852,600119,496,075360,791,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-02-28At close: 04:14PM WIB114116989998.00 - 119.009811974.00 - 191.007419168,949,000123,322,283339,976,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-02-27At close: 04:14PM WIB110120112115109.00 - 128.0010912874.00 - 191.0074191246,226,500119,225,476395,482,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-02-26At close: 04:14PM WIB919210710888.00 - 117.008811774.00 - 191.0074191216,608,600115,867,437381,605,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk.2024-02-23At close: 04:14PM WIB8485909184.00 - 96.00849674.00 - 191.007419185,687,600116,945,289315,692,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk. (ACRO.JK)2024-02-22At close: 04:11PM WIB8282848579.00 - 86.00798674.00 - 191.007419118,067,600120,607,425291,408,000,000000N/AN/A (N/A)00N/A0
ACROSamcro Hyosung Adilestari Tbk. (ACRO.JK)2024-02-21At close: 04:12PM WIB8486818280.00 - 86.00808674.00 - 191.007419114,214,300124,725,319284,469,000,000000N/AN/A (N/A)00N/A0

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)
ACROSamcro Hyosung Adilestari Tbk.2024-04-15322,630,000,000322,630,000,00000000000001917410210465,660,00015,430,0003,470,000,0000693,830,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023132571038,700,000,00016-36012,440,000,0005,160,000,0000322,270,000,000145,480,000,00080107,710,000,0006,120,000,000
ACROSamcro Hyosung Adilestari Tbk.2024-04-12322,630,000,000322,630,000,00000000000001917410210485,150,00015,430,0003,470,000,0000693,830,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023132571038,700,000,00016-36012,440,000,0005,160,000,0000322,270,000,000145,480,000,00080107,710,000,0006,120,000,000
ACROSamcro Hyosung Adilestari Tbk.2024-04-11322,630,000,000322,630,000,00000000000001917410210492,020,00015,430,0003,470,000,0000693,830,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023132571038,700,000,00016-36012,440,000,0005,160,000,0000322,270,000,000145,480,000,00080107,710,000,0006,120,000,000
ACROSamcro Hyosung Adilestari Tbk.2024-04-10322,630,000,000322,630,000,00000000000001917410210492,020,00015,430,0003,470,000,0000080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023131661038,700,000,0000-36010,720,000,0005,160,000,0000322,270,000,000045,480,000,00080107,710,000,0003,650,000,000
ACROSamcro Hyosung Adilestari Tbk.2024-04-05308,750,000,000308,750,000,0000000000000191010310595,030,00023,700,0003,470,000,0000080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023131661038,700,000,0000-36010,720,000,0005,160,000,0000322,270,000,000045,480,000,00080107,710,000,0003,650,000,000
ACROSamcro Hyosung Adilestari Tbk.2024-04-04343,440,000,000343,440,000,0000000000000191010310596,590,00024,170,0003,470,000,0000080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023131661038,700,000,0000-36010,720,000,0005,160,000,0000322,270,000,000045,480,000,00080107,710,000,0003,650,000,000
ACROSamcro Hyosung Adilestari Tbk.2024-04-03343,440,000,000343,440,000,0000000000000191010310597,840,00023,370,0003,470,000,0000555,060,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-04-02336,510,000,000336,510,000,0000000000000191010410599,560,00025,370,0003,470,000,0000555,060,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-04-01346,910,000,000346,910,000,0000000000000191010410599,560,00025,370,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-29346,910,000,000346,910,000,000000000000019174104105101,090,00036,320,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-28357,320,000,000357,320,000,00000000000001910105105102,330,00066,200,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-27405,890,000,000405,890,000,00000000000001910105105104,460,00073,560,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-26405,890,000,000405,890,000,00000000000001910105105106,680,00082,750,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-25405,890,000,000405,890,000,000000000000019174105105106,680,00082,750,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-22416,300,000,000416,300,000,00000000000001910104104109,290,00079,070,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-21392,010,000,000392,010,000,000000000000019174104104109,290,00079,070,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-14398,950,000,000398,950,000,00000000000-22331910102102111,590,00099,180,0003,470,000,0003,770,000,0001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-13392,010,000,000392,010,000,00000000000-22311910102102111,590,00099,180,0003,470,000,0003,770,000,0001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-11392,010,000,000392,010,000,000000000000019174102102111,590,00099,180,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-08402,420,000,000402,420,000,000000000000019174102102113,290,000103,070,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-05360,790,000,000360,790,000,00000000000001910100100116,740,00076,870,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-04360,790,000,000360,790,000,000000000000019174100100116,740,00076,870,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-03-01353,850,000,000353,850,000,000000000000019174100100119,500,00077,480,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-02-28395,480,000,000395,480,000,00000000000001910100100119,230,00047,590,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-02-27381,610,000,000381,610,000,00000000000001910100100115,870,00029,620,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk.2024-02-26315,690,000,000315,690,000,00000000000001910100100115,870,00029,620,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk. (ACRO.JK)2024-02-23291,410,000,000291,410,000,00000000000001910100100120,610,00069,840,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk. (ACRO.JK)2024-02-22284,470,000,000284,470,000,00000000000001910101101124,730,00076,060,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000
ACROSamcro Hyosung Adilestari Tbk. (ACRO.JK)2024-02-21291,410,000,000291,410,000,000000000000019174101101124,730,00076,060,0003,470,000,00001,980,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202310300047,640,000,00018-15011,020,000,0004,910,000,000014243,260,000,0001643,670,000,00078109,840,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:001181191181182,229,100
2024-03-0515:48:001201201181191,586,100
2024-03-0515:47:00121121120120163,300
2024-03-0515:46:001211211191211,596,900
2024-03-0515:45:001231231221221,564,000
2024-03-0515:44:001251261221233,746,500
2024-03-0515:43:0011912611912510,118,700
2024-03-0515:42:0000000
2024-03-0515:41:001191191191191,400
2024-03-0515:40:00118119118119392,100
2024-03-0515:39:001171181171180
2024-03-0515:38:00117118117117233,300
2024-03-0515:37:0011711811711715,900
2024-03-0515:36:00117117117117190,600
2024-03-0515:35:0011711711711740,500
2024-03-0515:34:0000000
2024-03-0515:33:001171171171170
2024-03-0515:32:001171171171170
2024-03-0515:31:0000000
2024-03-0515:30:00118118117117201,400

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:001201201181183,815,200
2024-03-0515:46:001211211191201,760,200
2024-03-0515:44:001251261221225,310,500
2024-03-0515:42:0011912611912510,118,700
2024-03-0515:40:00118119118119393,500
2024-03-0515:38:00117118117118233,300
2024-03-0515:36:00117118117117206,500
2024-03-0515:34:0011711711711740,500
2024-03-0515:32:001171171171170
2024-03-0515:30:00118118117117201,400
2024-03-0515:28:0011811811811881,200
2024-03-0515:26:00118118118118288,200
2024-03-0515:24:00119119118118115,700
2024-03-0515:22:00118118118118212,500
2024-03-0515:21:041191191191190
2024-03-0515:20:0011911911811999,700
2024-03-0515:18:0011811811811811,900
2024-03-0515:16:0011811811811844,500
2024-03-0515:14:0011811811711858,200
2024-03-0515:12:00118119118118128,400
2024-03-0515:10:0011811811811825,500
2024-03-0515:08:00118118118118185,200
2024-03-0515:06:0011711811711854,500
2024-03-0515:04:00117117116117104,700
2024-03-0515:02:00117118117117373,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001231231181194,910,300
2024-03-0515:40:0011812611812314,258,700
2024-03-0515:35:00117118117118475,200
2024-03-0515:30:00118118117117165,300
2024-03-0515:25:00118119118118485,100
2024-03-0515:21:041191191191190
2024-03-0515:20:00119119118118246,300
2024-03-0515:15:0011811811711870,800
2024-03-0515:10:00118119118118197,700
2024-03-0515:05:00117118116118321,100
2024-03-0515:00:00117118116117965,200
2024-03-0514:55:001181181171171,866,900
2024-03-0514:50:0011811911811914,400
2024-03-0514:45:00118119118118195,200
2024-03-0514:40:00118119118118154,200
2024-03-0514:35:00118119118118252,900
2024-03-0514:30:00118119117118790,300
2024-03-0514:28:431181181181180
2024-03-0514:25:001191191181182,985,200
2024-03-0514:20:00120120119119234,100
2024-03-0514:15:00120120119119248,400
2024-03-0514:10:00121121119120951,200
2024-03-0514:05:001211221201212,297,800
2024-03-0514:00:00121122121121155,600
2024-03-0513:55:001211221201211,149,500
2024-03-0513:50:00121122121122157,600
2024-03-0513:45:00121122121121239,100
2024-03-0513:40:00121122120121706,900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001231231181194,910,300
2024-03-0515:30:0011812611712314,899,200
2024-03-0515:21:041191191191190
2024-03-0515:15:00118119117118802,200
2024-03-0515:00:001171191161181,484,000
2024-03-0514:45:001181191171172,076,500
2024-03-0514:30:001181191171181,197,400
2024-03-0514:28:431181181181180
2024-03-0514:15:001201201181183,467,700
2024-03-0514:00:001211221191203,404,600
2024-03-0513:45:001211221201211,546,200
2024-03-0513:30:001211221201212,712,300
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581211211211210
2024-03-0511:45:001211211201211,266,400
2024-03-0511:36:531201201201200
2024-03-0511:30:00121121120121310,300
2024-03-0511:15:00120121120121612,800
2024-03-0511:00:00121121120120948,900
2024-03-0510:46:291211211211210
2024-03-0510:45:001211221201211,559,300
2024-03-0510:30:001201221201211,555,100
2024-03-0510:15:001201211201201,534,000
2024-03-0510:00:0012012412012120,382,600
2024-03-0509:57:551181181181180

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0011812611711919,809,500
2024-03-0515:21:041191191191190
2024-03-0515:00:001171191161182,286,200
2024-03-0514:30:001181191171173,273,900
2024-03-0514:28:431181181181180
2024-03-0514:00:001211221181186,872,300
2024-03-0513:30:001211221201214,258,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581211211211210
2024-03-0511:37:041211211211210
2024-03-0511:30:001211211201211,576,700
2024-03-0511:00:001211211201211,561,700
2024-03-0510:46:291211211211210
2024-03-0510:30:001201221201213,114,400
2024-03-0510:00:0012012412012021,916,600
2024-03-0509:57:551181181181180
2024-03-0509:30:001181201151208,704,400
2024-03-0509:12:011231231231230
2024-03-0509:00:0012812811311867,468,900
2024-03-0415:30:0011311711211710,964,200
2024-03-0415:04:421101101101100
2024-03-0415:00:001101141091134,642,700
2024-03-0414:30:001141151091098,353,800
2024-03-0414:11:221141141141140
2024-03-0414:00:001151151121156,844,100
2024-03-0413:30:0010712010611554,774,300
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:21:041191191191190
2024-03-0515:00:0011712611611922,095,700
2024-03-0514:28:431181181181180
2024-03-0514:00:0012112211711710,146,200
2024-03-0513:00:001211221201214,258,500
2024-03-0512:00:0000000
2024-03-0511:59:581211211211210
2024-03-0511:37:041211211211210
2024-03-0511:00:001211211201213,138,400
2024-03-0510:46:291211211211210
2024-03-0510:00:0012012412012125,031,000
2024-03-0509:57:551181181181180
2024-03-0509:12:031231231231230
2024-03-0509:00:0012812811312076,173,300
2024-03-0415:04:421101101101100
2024-03-0415:00:0011011710911715,606,900
2024-03-0414:11:221141141141140
2024-03-0414:00:0011511510910915,197,900
2024-03-0413:00:0010712010611554,774,300
2024-03-0412:00:0000000
2024-03-0411:59:241071071071070
2024-03-0411:37:591061061061060
2024-03-0411:00:001061081061071,495,600
2024-03-0410:48:491071071071070
2024-03-0410:00:501091091091090
2024-03-0410:00:001081091051078,151,300
2024-03-0409:01:071101101101100
2024-03-0409:00:001101131051094,804,200
2024-03-0115:00:001011011001002,323,300
2024-03-0114:36:341001001001000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00848484840
2024-05-0815:36:12848484840
2024-05-0815:00:00848483841,177,700
2024-05-0814:37:33848484840
2024-05-0813:43:57848484840
2024-05-0813:30:0084858384545,400
2024-05-0812:00:0000000
2024-05-0811:58:44858585850
2024-05-0811:17:18848484840
2024-05-0810:34:39858585850
2024-05-0810:30:0085868485683,200
2024-05-0809:47:54858585850
2024-05-0809:04:00868686860
2024-05-0809:00:00878784853,990,600
2024-05-0716:00:00878787870
2024-05-0715:47:03868686860
2024-05-0715:00:00868785872,487,800
2024-05-0714:46:53868686860
2024-05-0713:52:15888888880
2024-05-0713:30:0087888687498,700
2024-05-0712:00:0000000
2024-05-0711:59:10878787870
2024-05-0711:17:52878787870
2024-05-0710:31:06868686860
2024-05-0710:30:0087888687928,900
2024-05-0709:47:21888888880
2024-05-0709:02:05898989890
2024-05-0709:00:00819081862,787,900
2024-05-0616:00:0000000
2024-05-0615:12:27878787870

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00878783846,489,900
2024-05-0709:00:00819081877,418,000
2024-05-0609:00:008495838927,874,000
2024-05-0309:00:0080978089103,404,600
2024-05-0209:00:00728472808,763,700
2024-04-3009:00:00768176794,840,800
2024-04-2909:00:007287727810,917,800
2024-04-2609:00:00798479803,226,300
2024-04-2509:00:00778577824,287,600
2024-04-2409:00:00808479818,367,400
2024-04-2309:00:00798879826,323,700
2024-04-2209:00:008293778712,107,600
2024-04-1909:00:009297869211,168,100
2024-04-1809:00:008398839715,519,300
2024-04-1709:00:00879587904,430,000
2024-04-1609:00:00859585922,724,300
2024-04-0509:00:00909690938,011,400
2024-04-0409:00:009094879113,044,000
2024-04-0309:00:00100101898912,489,500
2024-04-0209:00:0097108969931,646,100
2024-04-0109:00:0010010296979,971,500
2024-03-2809:00:00971059610023,116,100
2024-03-2709:00:0011211310210340,601,800
2024-03-2609:00:001171171171170
2024-03-2509:00:001171171171170
2024-03-2209:00:0012112511511749,532,300
2024-03-2109:00:0011412211312046,585,300
2024-03-2009:00:0011111610811323,107,300
2024-03-1909:00:0011511711111117,142,300
2024-03-1809:00:0011512011411423,617,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-3009:00:00768176794,840,800
2024-04-2509:00:00778577824,287,600
2024-04-0509:00:00909690938,011,400
2024-03-2609:00:001171171171170
2024-03-2109:00:0011412211312046,585,300
2024-03-0609:00:0011611911211627,072,800
2024-03-0109:00:00941049410425,852,600
2024-02-2009:00:007985798410,730,000
2024-02-1509:00:009192899013,039,800
2024-02-0509:00:009112091105395,530,600
2024-01-3109:00:0091102889115,381,600
2024-01-2609:00:0088103889224,129,200
2024-01-1609:00:0011511910411295,757,900
2024-01-1109:00:00145145118145469,814,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:008495838927,874,000
2024-04-2800:00:0072977289127,926,900
2024-04-2100:00:008293778034,312,600
2024-04-1400:00:008598839233,841,700
2024-04-0700:00:0000000
2024-03-3100:00:00100108879375,162,500
2024-03-2400:00:001171179610063,717,900
2024-03-1700:00:00115125108117159,984,500
2024-03-1000:00:00113141107115502,041,000
2024-03-0300:00:00110128105113382,720,800
2024-02-2500:00:009212888104609,067,400
2024-02-1800:00:0084967491159,623,600
2024-02-1100:00:009398818499,626,400
2024-02-0400:00:00911209192542,895,400
2024-01-2800:00:00831038298204,120,500
2024-01-2100:00:001051168892161,125,700
2024-01-1400:00:0012312999115585,304,200
2024-01-0700:00:001451911181231,607,459,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00728472808,763,700
2024-03-3100:00:001001087279159,075,400
2024-02-2900:00:0094141941001,134,316,800
2024-01-3100:00:0099128741021,476,136,600
2023-12-3100:00:0014519182912,467,233,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:001001087280167,839,100
2023-12-3100:00:00145191741005,077,687,300



Dividends Amount

N/A


Dividends Yields

N/A


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