for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KOCIPT Kokoh Exa Nusantara Tbk
AGARPT Asia Sejahtera Mina Tbk
ITICPT Indonesian Tobacco Tbk
BLTZPT Graha Layar Prima Tbk
PRASPT. Prima Alloy Steel Universal 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


AEGS - PT. Anugerah Spareparts Sejahtera Tbk

Sector : Consumer Cyclical      Industry : Auto Parts

PT. Anugerah Spareparts Sejahtera Tbk manufactures and sells oil, fuel, air, and cabin air filters for automobiles under the AEGIS brand name in Indonesia and internationally. The company was founded in 2015 and is based in Cirebon, Indonesia.
Stock CodeCompany Name
INDSPT Indospring Tbk
GDYRPT Goodyear Indonesia Tbk
KMTRPT Kirana Megatara Tbk
AUTOPT Astra Otoparts Tbk
TYREPT King Tire Indonesia 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
AEGSPT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)2024-02-1940,001Market Cap148,288,210,768000000
AEGSPT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)2024-02-1940,002Enterprise Value248,288,210,768000000

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
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-15At close: 04:07PM WIB808107272.00 - 84.00728443.00 - 133.004313318,452,40030,256,77372,432,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-12At close: 04:07PM WIB808107272.00 - 84.00728443.00 - 133.004313318,452,40029,696,46272,432,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-11At close: 04:07PM WIB808107272.00 - 84.00728443.00 - 133.004313318,452,40029,212,61672,432,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-10At close: 04:07PM WIB808107272.00 - 84.00728443.00 - 133.004313318,452,40028,931,56672,432,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-05At close: 04:07PM WIB808107272.00 - 84.00728443.00 - 133.004313318,452,40030,130,68672,432,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-04At close: 04:11PM WIB7475818074.00 - 81.00748143.00 - 133.004313353,931,60029,263,95080,480,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-03At close: 04:04PM WIB6970757269.00 - 75.00697543.00 - 133.004313358,415,80028,367,76874,444,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-02At close: 04:09PM WIB6465706664.00 - 70.00647043.00 - 133.004313375,941,30027,139,58769,414,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-01At close: 04:05PM WIB6060666460.00 - 65.00606543.00 - 133.0043133113,466,50025,250,14864,384,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-29At close: 04:01PM WIB5859635958.00 - 61.00586143.00 - 133.004313343,681,10025,250,14860,360,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-28At close: 04:01PM WIB5859635958.00 - 61.00586143.00 - 133.004313343,681,10024,666,83260,360,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-27At close: 04:13PM WIB565658054.00 - 60.00546043.00 - 133.004313347,930,10023,954,34458,348,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-26At close: 04:14PM WIB5756565752.00 - 59.00525943.00 - 133.004313342,272,50024,018,78956,336,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-25At close: 04:06PM WIB635705757.00 - 62.00576243.00 - 133.004313337,186,90024,440,17157,342,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-22At close: 04:14PM WIB7071636363.00 - 72.00637243.00 - 133.004313343,081,20024,107,31063,378,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-21At close: 04:13PM WIB740000.0000 - 0.0000000023,720,2640000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-14As of 01:45PM WIB. Market open.817307373.00 - 73.00737343.00 - 133.004313322,353,40022,295,98073,438,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-13At close: 04:09PM WIB9090818181.00 - 92.00819243.00 - 133.004313330,441,90021,776,15181,486,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-11At close: 04:09PM WIB9192909190.00 - 94.00909443.00 - 133.004313315,170,00021,096,71890,540,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-08At close: 04:09PM WIB9192909190.00 - 94.00909443.00 - 133.004313315,170,00020,899,06790,540,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-05At close: 04:14PM WIB959510210495.00 - 104.009510443.00 - 133.0043133103,693,90017,425,851103,618,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-04At close: 04:13PM WIB9191949691.00 - 95.00919543.00 - 133.004313372,034,80016,270,26095,570,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-01At close: 04:11PM WIB8889909188.00 - 91.00889143.00 - 133.004313382,030,30014,934,60591,546,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-02-28At close: 04:09PM WIB8383848582.00 - 91.00829143.00 - 133.004313350,837,20012,222,46285,510,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-02-27At close: 04:09PM WIB9192838482.00 - 92.00829243.00 - 133.004313326,793,20011,806,95283,498,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-02-26At close: 04:08PM WIB8888899088.00 - 91.00889143.00 - 133.004313323,973,80011,411,48891,546,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-02-23At close: 04:05PM WIB8686888986.00 - 89.00868943.00 - 133.004313348,005,50010,925,75488,528,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)2024-02-22At close: 04:08PM WIB8485868784.00 - 87.00848743.00 - 133.004313350,586,20011,405,17186,516,000,000000N/AN/A (N/A)00N/A0
AEGSPT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)2024-02-21At close: 04:12PM WIB8384848582.00 - 85.00828543.00 - 133.004313326,905,50011,005,12084,504,000,000000N/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)
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-1572,430,000,00072,430,000,000000000000013343877729,700,00045,660,0001,010,000,0000347,690,00060000000000000N/AN/AN/AN/ADec 31, 2023Feb 28, 2023362230,250,000,000378603,230,000,000965,390,0000684,510,000,00042,890,000,0002090326,340,000-15,050,000,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-1272,430,000,00072,430,000,000000000000013343877729,210,00045,660,0001,010,000,0000400,010,00060000000000000N/AN/AN/AN/ADec 31, 2023Feb 28, 2023362230,250,000,000378603,230,000,000965,390,0000684,510,000,00042,890,000,0002090326,340,000-15,050,000,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-1172,430,000,00072,430,000,000000000000013343877728,930,00045,660,0001,010,000,0000400,010,00060000000000000N/AN/AN/AN/ADec 31, 2023Feb 28, 2023362230,250,000,000378603,230,000,000965,390,0000684,510,000,00042,890,000,0002090326,340,000-15,050,000,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-1072,430,000,00072,430,000,000000000000013343877728,930,00045,660,0001,010,000,0000400,010,00060000000000000N/AN/AN/AN/ADec 31, 2023Feb 28, 2023362230,250,000,000378603,230,000,000965,390,0000684,510,000,00042,890,000,0002090326,340,000-15,050,000,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-0574,440,000,00074,440,000,00000000000001330897729,260,00043,610,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-0469,410,000,00069,410,000,00000000000001330907728,370,00040,730,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-0369,410,000,00069,410,000,00000000000001330907727,140,00035,390,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-0264,380,000,00064,380,000,00000000000001330917725,250,00027,240,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-04-0160,360,000,00060,360,000,00000000000001330917725,250,00027,240,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-2960,360,000,00060,360,000,000000000000013343927724,670,00025,120,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-2858,350,000,00058,350,000,00000000000001330937723,950,00023,370,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-2763,380,000,00063,380,000,00000000000001330937724,020,00024,880,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-2663,380,000,00063,380,000,00000000000001330947724,440,00033,710,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-2563,380,000,00063,380,000,000000000000013343947724,440,00033,710,0001,010,000,0000240,960,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-2270,420,000,00070,420,000,00000000000001330947723,720,00040,060,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-2174,440,000,00074,440,000,000000000000013343947723,720,00040,060,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-1481,490,000,00081,490,000,00000000000-5331330977821,780,00059,420,0001,010,000,0001,110,000,000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-1390,540,000,00090,540,000,00000000000-5311330977821,420,00059,420,0001,010,000,0001,110,000,000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-1190,540,000,00090,540,000,000000000000013343977820,800,00059,420,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-0891,550,000,00091,550,000,000000000000013343977720,900,00062,700,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-0591,550,000,00091,550,000,00000000000001330977716,270,00042,420,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-0491,550,000,00091,550,000,000000000000013343977716,270,00042,420,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-03-0188,530,000,00088,530,000,000000000000013343967714,930,00035,010,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-02-2883,500,000,00083,500,000,00000000000001330967711,810,00018,570,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-02-2791,550,000,00091,550,000,00000000000001330967611,410,00017,060,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk2024-02-2688,530,000,00088,530,000,00000000000001330967611,410,00017,060,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)2024-02-2386,520,000,00086,520,000,00000000000001330967611,410,0009,530,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)2024-02-2284,500,000,00084,500,000,00000000000001330957611,010,0009,050,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000
AEGSPT. Anugerah Spareparts Sejahtera Tbk (AEGS.JK)2024-02-2183,500,000,00083,500,000,000000000000013343957611,010,0009,050,0001,010,000,0000240,950,00060000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023362627,620,000,000345603,090,000,000825,880,0000684,510,000,00072,890,000,0002030295,690,000115,320,000


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
2024-03-0515:49:0010210310210321,800
2024-03-0515:48:0010310410210267,000
2024-03-0515:47:0010310310310348,000
2024-03-0515:46:0010210310210333,400
2024-03-0515:45:0010310310310313,400
2024-03-0515:44:001031031031030
2024-03-0515:43:0010310310310318,700
2024-03-0515:42:0010310310310327,100
2024-03-0515:41:0010310310210322,100
2024-03-0515:40:001031031031030
2024-03-0515:39:00102103102103204,100
2024-03-0515:38:00102102102102200
2024-03-0515:37:001031031021022,000
2024-03-0515:36:0000000
2024-03-0515:35:001031031031030
2024-03-0515:34:001031031031037,000
2024-03-0515:33:001031031031030
2024-03-0515:32:0010310310310313,900
2024-03-0515:31:001021021021020
2024-03-0515:30:0010310310210261,100

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
2024-03-0515:48:0010310410210388,800
2024-03-0515:46:0010210310210381,400
2024-03-0515:44:0010310310310313,400
2024-03-0515:42:0010310310310345,800
2024-03-0515:40:0010310310210322,100
2024-03-0515:38:00102103102103204,300
2024-03-0515:36:001031031021022,000
2024-03-0515:34:001031031031037,000
2024-03-0515:32:0010310310310313,900
2024-03-0515:30:0010310310210261,100
2024-03-0515:28:0010310310210361,100
2024-03-0515:26:0010210310210311,700
2024-03-0515:24:00102102102102142,200
2024-03-0515:22:0010110110110150,800
2024-03-0515:20:0000000
2024-03-0515:19:521011011011010
2024-03-0515:18:001011011011010
2024-03-0515:16:0010110110110126,700
2024-03-0515:14:001011011011019,300
2024-03-0515:12:0000000
2024-03-0515:10:001011011011012,200
2024-03-0515:08:0000000
2024-03-0515:06:001011011011010
2024-03-0515:04:0010010010010023,500
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00103104102102161,800
2024-03-0515:40:0010310310210358,200
2024-03-0515:35:00103103102103203,500
2024-03-0515:30:0010310310210379,900
2024-03-0515:25:00102103102103200,500
2024-03-0515:20:0010110210110265,300
2024-03-0515:19:521011011011010
2024-03-0515:15:0010110110110129,900
2024-03-0515:10:001011011011012,200
2024-03-0515:05:0010010110010118,400
2024-03-0515:00:0010110110110195,600
2024-03-0514:55:0010110110110161,500
2024-03-0514:50:001011011011016,100
2024-03-0514:45:001021021011010
2024-03-0514:40:0010210210210222,600
2024-03-0514:35:001021021021025,400
2024-03-0514:30:001011021011028,500
2024-03-0514:28:201021021021020
2024-03-0514:25:0010310310210216,300
2024-03-0514:20:0010210210210246,000
2024-03-0514:15:0010110210110272,600
2024-03-0514:10:0010210310110261,700
2024-03-0514:05:0010310310210254,900
2024-03-0514:00:00102103101103122,600
2024-03-0513:55:0010110310110343,397,900
2024-03-0513:50:0010110110010126,700
2024-03-0513:45:001011021011010
2024-03-0513:40:0010110210110215,600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00103104102102161,800
2024-03-0515:30:00103103102103341,600
2024-03-0515:19:521011011011010
2024-03-0515:15:00101103101103295,700
2024-03-0515:00:00101101100101116,200
2024-03-0514:45:0010210210110167,600
2024-03-0514:30:0010110210110236,500
2024-03-0514:28:201021021021020
2024-03-0514:15:00101103101102134,900
2024-03-0514:00:00102103101102239,200
2024-03-0513:45:0010110310010343,424,600
2024-03-0513:30:00101102100102139,400
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
2024-03-0511:59:351001001001000
2024-03-0511:45:0010010110010074,100
2024-03-0511:37:03999999990
2024-03-0511:30:0010110199100205,900
2024-03-0511:15:0010010099100523,200
2024-03-0511:00:0099999999206,500
2024-03-0510:45:09999999990
2024-03-0510:45:0099100999923,500
2024-03-0510:30:0098999899172,200
2024-03-0510:15:009999999965,600
2024-03-0510:00:00991009899324,000
2024-03-0509:55:411001001001000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00103104102102503,400
2024-03-0515:19:521011011011010
2024-03-0515:00:00101103100103411,900
2024-03-0514:30:00101102101101104,100
2024-03-0514:28:201021021021020
2024-03-0514:00:00102103101102374,100
2024-03-0513:30:0010110310010343,564,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:351001001001000
2024-03-0511:37:03999999990
2024-03-0511:30:0010110199100280,000
2024-03-0511:00:009910099100729,700
2024-03-0510:45:09999999990
2024-03-0510:30:00981009899195,700
2024-03-0510:00:00991009899389,600
2024-03-0509:55:411001001001000
2024-03-0509:30:00981019710023,866,300
2024-03-0509:12:11979797970
2024-03-0509:00:00959895985,765,000
2024-03-0415:30:009495949535,000
2024-03-0415:00:41949494940
2024-03-0415:00:0094949394288,000
2024-03-0414:30:009394939448,250,100
2024-03-0414:08:43949494940
2024-03-0414:00:009394939323,122,000
2024-03-0413:30:009293929233,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:19:521011011011010
2024-03-0515:00:00101104100102915,300
2024-03-0514:28:201021021021020
2024-03-0514:00:00102103101101470,500
2024-03-0513:00:0010110310010343,561,700
2024-03-0512:00:0000000
2024-03-0511:59:351001001001000
2024-03-0511:37:03999999990
2024-03-0511:00:0099101991001,008,800
2024-03-0510:45:09999999990
2024-03-0510:00:00991009899585,300
2024-03-0509:55:411001001001000
2024-03-0509:12:11979797970
2024-03-0509:00:00951019510029,625,800
2024-03-0415:00:41949494940
2024-03-0415:00:0094959395317,300
2024-03-0414:08:43949494940
2024-03-0414:00:009394939423,590,000
2024-03-0413:00:009293929232,400
2024-03-0412:00:0000000
2024-03-0411:59:07929292920
2024-03-0411:39:01929292920
2024-03-0411:00:0092939292169,800
2024-03-0410:44:26939393930
2024-03-0410:00:0092939292578,100
2024-03-0409:52:44929292920
2024-03-0409:01:26929292920
2024-03-0409:00:00919391920
2024-03-0115:00:009191909083,200
2024-03-0114:33:17909090900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00484848480
2024-05-0815:36:57474747470
2024-05-0815:00:004748474829,923,700
2024-05-0814:40:19484848480
2024-05-0813:30:02484848480
2024-05-0813:30:00484847481,400
2024-05-0812:00:0000000
2024-05-0811:57:45484848480
2024-05-0811:12:46484848480
2024-05-0810:35:37474747470
2024-05-0810:30:004748474818,400
2024-05-0809:48:34484848480
2024-05-0809:02:24484848480
2024-05-0809:00:004748464874,900
2024-05-0716:00:00474747470
2024-05-0715:38:13474747470
2024-05-0715:00:004647464723,000
2024-05-0714:42:16474747470
2024-05-0713:51:29484848480
2024-05-0713:30:0047484647108,400
2024-05-0712:00:0000000
2024-05-0711:58:37474747470
2024-05-0711:13:08474747470
2024-05-0710:30:004747464728,862,800
2024-05-0710:29:44464646460
2024-05-0709:46:21474747470
2024-05-0709:02:45474747470
2024-05-0709:00:004747464669,800
2024-05-0615:08:28464646460
2024-05-0615:00:004647464628,300,500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004748464828,110,700
2024-05-0709:00:004748464729,063,600
2024-05-0609:00:004848454628,668,500
2024-05-0309:00:004747454727,790,400
2024-05-0209:00:004649464627,160,800
2024-04-3009:00:004548454718,277,600
2024-04-2909:00:004949454622,624,800
2024-04-2609:00:004953484925,507,900
2024-04-2509:00:004549424931,316,700
2024-04-2409:00:004949454531,806,100
2024-04-2309:00:005353484930,130,800
2024-04-2209:00:005859535340,054,800
2024-04-1909:00:006060555837,629,600
2024-04-1809:00:006064555936,116,200
2024-04-1709:00:006570596063,668,600
2024-04-1609:00:00727265659,273,500
2024-04-0509:00:008184727218,452,400
2024-04-0409:00:007581758053,022,900
2024-04-0309:00:007075697458,415,800
2024-04-0209:00:006570646975,941,300
2024-04-0109:00:0060656064113,466,500
2024-03-2809:00:005961586043,681,100
2024-03-2709:00:005660545847,930,100
2024-03-2609:00:00636363630
2024-03-2509:00:00636363630
2024-03-2209:00:007172636343,080,400
2024-03-2109:00:007476697025,491,900
2024-03-2009:00:007677737428,080,000
2024-03-1909:00:007580747629,587,300
2024-03-1809:00:007477747422,622,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004748464828,110,700
2024-05-0309:00:004747454727,790,400
2024-04-2309:00:005353484930,130,800
2024-04-1809:00:006064555936,116,200
2024-04-0309:00:007075697458,415,800
2024-03-1909:00:007580747629,587,300
2024-03-1409:00:007373737322,486,200
2024-03-0409:00:009195919572,034,800
2024-02-2809:00:008391828550,551,600
2024-02-2309:00:008689868848,005,500
2024-02-1309:00:001001031001024,305,900
2024-01-2909:00:00100107961056,664,300
2024-01-2409:00:001331331131173,564,400
2024-01-1909:00:001171201111122,060,500
2024-01-0909:00:008693829331,673,200
2024-01-0409:00:00869486866,437,300
2023-12-2009:00:00828780862,417,100
2023-12-1509:00:007782748043,830,600
2023-12-0509:00:00687364645,010,500
2023-11-3009:00:00576257582,908,000
2023-11-2009:00:00636858582,023,800
2023-11-1509:00:00697268691,536,300
2023-11-1009:00:006668565811,783,900
2023-10-3109:00:00556050537,664,700
2023-10-2609:00:005661515512,973,700
2023-10-1609:00:00535651539,370,400
2023-10-1109:00:00596057578,177,400
2023-10-0609:00:00697063636,560,300
2023-09-2609:00:00656862627,097,300
2023-09-2109:00:006066606611,820,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:004848454628,668,500
2024-04-2800:00:004949454795,853,600
2024-04-2100:00:0058594249158,816,300
2024-04-1400:00:0072725558146,687,900
2024-04-0700:00:0000000
2024-03-3100:00:0060846072319,298,900
2024-03-2400:00:006363546091,611,200
2024-03-1700:00:0074806363148,861,800
2024-03-1000:00:009092717484,805,900
2024-03-0300:00:00911049090307,515,100
2024-02-2500:00:0088938291286,649,800
2024-02-1800:00:001001018288137,545,100
2024-02-1100:00:00981049010024,205,100
2024-02-0400:00:0092101929832,128,300
2024-01-2800:00:00100114789390,893,600
2024-01-2100:00:0011113310310331,052,500
2024-01-1400:00:00961209211249,041,700
2024-01-0700:00:00751127196162,423,200
2023-12-3100:00:00103105787817,775,300
2023-12-2400:00:00901068610320,192,400
2023-12-1700:00:008192789014,880,300
2023-12-1000:00:007385738053,013,500
2023-12-0300:00:006677607128,436,600
2023-11-2600:00:005863546311,690,200
2023-11-1900:00:0063685457104,895,900
2023-11-1200:00:00597259638,184,500
2023-11-0500:00:004868465830,266,300
2023-10-2900:00:005560434864,950,200
2023-10-2200:00:006061515432,937,000
2023-10-1500:00:005364516034,339,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004649464627,160,800
2024-03-3100:00:0060844247665,705,500
2024-02-2900:00:00891045460714,824,300
2024-01-3100:00:00781047888463,683,300
2023-12-3100:00:001031337186286,001,000
2023-11-3000:00:005810658103121,213,200
2023-10-3100:00:0053724358206,517,100
2023-09-3000:00:0065735053141,845,800
2023-08-3100:00:001051075664815,340,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-02-2900:00:008910442461,407,690,600
2023-11-3000:00:00581335888870,897,500
2023-08-3100:00:0010510743581,163,703,600



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