for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ITICPT Indonesian Tobacco Tbk
BLTZPT Graha Layar Prima Tbk
PRASPT. Prima Alloy Steel Universal Tbk
BSMLPT Bintang Samudera Mandiri Lines Tbk
FAPAPT FAP Agri 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


AGAR - PT Asia Sejahtera Mina Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Asia Sejahtera Mina Tbk processes and sells seaweeds in Indonesia. The company offers dried Eucheuma cottoni, Eucheuma spinosum, and Gracilaria seaweeds. It also operates in agriculture, fisheries, and processing industries. PT Asia Sejahtera Mina Tbk was founded in 2008 and is headquartered in Jakarta Barat, Indonesia.
Stock CodeCompany Name
SIPDPT Sreeya Sewu Indonesia Tbk
WMUUPT Widodo Makmur Unggas Tbk
GULAPT Aman Agrindo Tbk
NASIPT Wahana Inti Makmur Tbk
SMARPT Sinar Mas Agro Resources and Technology 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
AGARPT Asia Sejahtera Mina Tbk (AGAR.JK)2024-02-1940,001Market Cap197,000,000,000000000
AGARPT Asia Sejahtera Mina Tbk (AGAR.JK)2024-02-1940,002Enterprise Value297,000,000,000000000

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
AGARPT Asia Sejahtera Mina Tbk2024-04-15At close: 11:25AM WIB91918910091.00 - 91.00919186.00 - 282.008628275,7008,20991,000,000,0000462N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-04-12At close: 11:25AM WIB91918910091.00 - 91.00919186.00 - 282.008628275,7008,06091,000,000,0000462N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-04-11At close: 11:25AM WIB91918910091.00 - 91.00919186.00 - 282.008628275,7007,92391,000,000,0000462N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-04-10At close: 11:25AM WIB91918910091.00 - 91.00919186.00 - 282.008628275,7007,78491,000,000,0000462N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-04-05At close: 11:25AM WIB91918910091.00 - 91.00919186.00 - 282.008628275,7006,23791,000,000,0000462N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-04-04At close: 11:55AM WIB9292919291.00 - 92.00919286.00 - 288.008628864,8005,14491,000,000,0000462N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-04-03At close: 04:00PM WIB9191929191.00 - 92.00919286.00 - 288.008628860,7004,11592,000,000,0000462N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-04-02At close: 02:55PM WIB9090909990.00 - 91.00909186.00 - 288.008628861,4003,07491,000,000,0000462N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-04-01At close: 04:00PM WIB8890909090.00 - 90.00909086.00 - 288.0086288100,8001,36690,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-29At close: 10:55AM WIB8888899088.00 - 88.00888886.00 - 296.008629620,3001,34388,000,000,0000442N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-28At close: 10:55AM WIB8888899088.00 - 88.00888886.00 - 296.008629620,3001,00588,000,000,0000442N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-27At close: 04:00PM WIB90860086.00 - 88.00868886.00 - 296.008629630,50016088,000,000,0000442N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-26At close: 04:03PM WIB90900090.00 - 90.00909090.00 - 296.009029620,20017690,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-25At close: 02:55PM WIB90900090.00 - 90.00909090.00 - 296.009029610017990,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-22At close: 04:00PM WIB9000090.00 - 90.00909090.00 - 296.0090296018290,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-21At close: 04:00PM WIB900000.0000 - 0.000000001840002N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-14As of 04:00PM WIB. Market open.9000090.00 - 90.00909090.00 - 296.0090296017990,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-13At close: 04:00PM WIB90900090.00 - 90.00909090.00 - 296.009029620017590,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-11At close: 12:00PM WIB9000090.00 - 90.00909090.00 - 296.0090296017090,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-08At close: 12:00PM WIB9000090.00 - 90.00909090.00 - 296.0090296017090,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-05At close: 12:00PM WIB90900090.00 - 90.00909090.00 - 296.009029620018190,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-04At close: 12:00PM WIB9000090.00 - 90.00909090.00 - 296.0090296018890,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-03-01At close: 12:00PM WIB9000090.00 - 90.00909090.00 - 296.0090296019590,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-02-28At close: 12:00PM WIB90900090.00 - 90.00909090.00 - 296.009029660019190,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-02-27At close: 12:00PM WIB90900090.00 - 90.00909090.00 - 296.00902961,10021690,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-02-26At close: 11:30AM WIB9000090.00 - 90.00909090.00 - 296.0090296021990,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk2024-02-23At close: 11:30AM WIB90900090.00 - 90.00909090.00 - 296.009029610022490,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk (AGAR.JK)2024-02-22At close: 12:00PM WIB90900090.00 - 90.00909090.00 - 296.009029610022290,000,000,0000452N/AN/A (N/A)00N/A0
AGARPT Asia Sejahtera Mina Tbk (AGAR.JK)2024-02-21At close: 12:00PM WIB90900090.00 - 90.00909090.00 - 296.009029670021390,000,000,0000452N/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)
AGARPT Asia Sejahtera Mina Tbk2024-04-1591,000,000,00091,000,000,000000000000028286931328731,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20230020437,700,000,0004,196-2008,100,000,00017,280,000206,780,000,000766,970,000,000632107-12,260,000,000-2,030,000,000
AGARPT Asia Sejahtera Mina Tbk2024-04-1291,000,000,00091,000,000,000000000000028286941358481,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-04-1191,000,000,00091,000,000,000000000000028286941358481,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-04-1091,000,000,00091,000,000,000000000000028286941358481,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-04-0592,000,000,00092,000,000,00000000000002880951375291,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-04-0491,000,000,00091,000,000,00000000000002880951384231,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-04-0391,000,000,00091,000,000,00000000000002880951393171,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-04-0290,000,000,00090,000,000,0000000000000288095139171,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-04-0188,000,000,00088,000,000,0000000000000288095139171,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-2988,000,000,00088,000,000,00000000000002968696140151,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-2888,000,000,00088,000,000,00000000000002960961411601001,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-2790,000,000,00090,000,000,00000000000002960961421761111,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-2690,000,000,00090,000,000,00000000000002960971421791111,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-2590,000,000,00090,000,000,000000000000029690971421791111,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-2290,000,000,00090,000,000,00000000000002960971441841111,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-2190,000,000,00090,000,000,000000000000029690971441841111,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-1490,000,000,00090,000,000,00000000000-64332960991491752111,000,000,0001,000,000,000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-1390,000,000,00090,000,000,00000000000-65312960991491722111,000,000,0001,000,000,000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-1190,000,000,00090,000,000,0000000000000296901001491671901,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-0890,000,000,00090,000,000,0000000000000296901001501702001,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-0590,000,000,00090,000,000,000000000000029601021541882701,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-0490,000,000,00090,000,000,000000000000029601021541882701,000,000,0000250,070,00075000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-13-1-6570,340,000,000408-2301,230,000,000-6,130,000,0002-724,910,000,000576,460,000,000712108-16,470,000,000-6,550,000,000
AGARPT Asia Sejahtera Mina Tbk2024-03-0190,000,000,00090,000,000,000000000000029601021541952701,000,000,0000310,330,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-4-3-7463,250,000,000338-570-4,120,000,000-7,610,000,0002-8912,480,000,0001064,770,000,000602879,990,000,00019,690,000,000
AGARPT Asia Sejahtera Mina Tbk2024-02-2890,000,000,00090,000,000,000000000000029601041562161001,000,000,0000310,330,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-4-3-7463,250,000,000338-570-4,120,000,000-7,610,000,0002-8912,480,000,0001064,770,000,000602879,990,000,00019,690,000,000
AGARPT Asia Sejahtera Mina Tbk2024-02-2790,000,000,00090,000,000,000000000000029601041572191101,000,000,0000310,330,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-4-3-7463,250,000,000338-570-4,120,000,000-7,610,000,0002-8912,480,000,0001064,770,000,000602879,990,000,00019,690,000,000
AGARPT Asia Sejahtera Mina Tbk2024-02-2690,000,000,00090,000,000,000000000000029601041572191101,000,000,0000310,330,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-4-3-7463,250,000,000338-570-4,120,000,000-7,610,000,0002-8912,480,000,0001064,770,000,000602879,990,000,00019,690,000,000
AGARPT Asia Sejahtera Mina Tbk (AGAR.JK)2024-02-2390,000,000,00090,000,000,000000000000029601061582221121,000,000,0000310,330,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-4-3-7463,250,000,000338-570-4,120,000,000-7,610,000,0002-8912,480,000,0001064,770,000,000602879,990,000,00019,690,000,000
AGARPT Asia Sejahtera Mina Tbk (AGAR.JK)2024-02-2290,000,000,00090,000,000,000000000000029601061592131001,000,000,0000310,330,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-4-3-7463,250,000,000338-570-4,120,000,000-7,610,000,0002-8912,480,000,0001064,770,000,000602879,990,000,00019,690,000,000
AGARPT Asia Sejahtera Mina Tbk (AGAR.JK)2024-02-2190,000,000,00090,000,000,0000000000000296901061592131001,000,000,0000310,330,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-4-3-7463,250,000,000338-570-4,120,000,000-7,610,000,0002-8912,480,000,0001064,770,000,000602879,990,000,00019,690,000,000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

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
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0512:00:00909090900
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:00909090900
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0115:30:0000000
2024-03-0115:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:00909090900
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000
2024-02-2815:00:0000000
2024-02-2814:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0811:55:01979797970
2024-05-0810:55:02969696960
2024-05-0810:30:009697969732,200
2024-05-0809:00:0000000
2024-05-0716:00:03969696960
2024-05-0716:00:00969696960
2024-05-0715:00:009696969628,500
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:55:01969696960
2024-05-0710:30:0096969696400
2024-05-0709:55:01969696960
2024-05-0709:00:00969696960
2024-05-0616:00:03959595950
2024-05-0615:00:0095959595100
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:55:01959595950
2024-05-0610:30:00959595950
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:55:01959595950
2024-05-0309:00:009595959515,800
2024-05-0216:00:02959595950

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009697969772,200
2024-05-0709:00:009696969678,500
2024-05-0609:00:009595959560,100
2024-05-0309:00:009595959570,000
2024-05-0209:00:009696959554,200
2024-04-3009:00:009696969657,000
2024-04-2909:00:0096969696104,800
2024-04-2609:00:0095969596116,000
2024-04-2509:00:009495949589,000
2024-04-2409:00:009495949454,000
2024-04-2309:00:009494949477,000
2024-04-2209:00:009494949460,600
2024-04-1909:00:0094949494100,000
2024-04-1809:00:009393939382,200
2024-04-1709:00:009293929361,100
2024-04-1609:00:009191919160,500
2024-04-0509:00:009191919175,700
2024-04-0409:00:009292919164,800
2024-04-0309:00:009192919260,700
2024-04-0209:00:009091909161,400
2024-04-0109:00:0090909090100,800
2024-03-2809:00:008888888820,300
2024-03-2709:00:008688868830,500
2024-03-2609:00:009090909020,200
2024-03-2509:00:0090909090100
2024-03-2209:00:00909090900
2024-03-2109:00:00909090900
2024-03-2009:00:0090909090300
2024-03-1909:00:0090909090400
2024-03-1809:00:00909090900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:009696969678,500
2024-05-0609:00:009595959560,100
2024-05-0209:00:009696959554,200
2024-04-3009:00:009696969657,000
2024-04-2909:00:0096969696104,800
2024-04-2609:00:0095969596116,000
2024-04-2509:00:009495949589,000
2024-04-2409:00:009495949454,000
2024-04-2309:00:009494949477,000
2024-04-2209:00:009494949460,600
2024-04-1909:00:0094949494100,000
2024-04-1809:00:009393939382,200
2024-04-1709:00:009293929361,100
2024-04-1609:00:009191919160,500
2024-04-0509:00:009191919175,700
2024-04-0409:00:009292919164,800
2024-04-0309:00:009192919260,700
2024-04-0209:00:009091909161,400
2024-04-0109:00:0090909090100,800
2024-03-2809:00:008888888820,300
2024-03-2709:00:008688868830,500
2024-03-2609:00:009090909020,200
2024-03-2509:00:0090909090100
2024-03-2209:00:00909090900
2024-03-2109:00:00909090900
2024-03-2009:00:0090909090300
2024-03-1909:00:0090909090400
2024-03-1809:00:00909090900
2024-03-1509:00:00909090900
2024-03-1409:00:0090909090100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:009595959560,100
2024-04-2800:00:0096969595286,000
2024-04-2100:00:0094969496396,600
2024-04-1400:00:0091949194303,800
2024-04-0700:00:00919191910
2024-03-3100:00:0090929091363,400
2024-03-2400:00:009090868871,100
2024-03-1700:00:0090909090700
2024-03-1000:00:0090909090300
2024-03-0300:00:0090909090200
2024-02-2500:00:00909090901,700
2024-02-1800:00:0010010090901,000
2024-02-1100:00:00100100100100100
2024-02-0400:00:001001001001001,500
2024-01-2800:00:001041041001003,200
2024-01-2100:00:00106106106106100
2024-01-1400:00:001061061061060
2024-01-0700:00:00106106106106400
2023-12-3100:00:00106106106106300
2023-12-2400:00:001171171061061,100
2023-12-1700:00:00117117117117600
2023-12-1000:00:001171171171170
2023-12-0300:00:001171171171171,700
2023-11-2600:00:001171171171173,400
2023-11-1900:00:001191191171171,100
2023-11-1200:00:001321321191191,600
2023-11-0500:00:00135135132132700
2023-10-2900:00:001351351351351,400
2023-10-2200:00:00135135135135400
2023-10-1500:00:001441441351354,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009696959554,200
2024-03-3100:00:00909690961,225,600
2024-02-2900:00:009090868872,300
2024-01-3100:00:0010010090906,500
2023-12-3100:00:001061061001001,800
2023-11-3000:00:001171171061063,800
2023-10-3100:00:001351351171176,500
2023-09-3000:00:001681681351358,200
2023-08-3100:00:001721721701704,200
2023-07-3100:00:001791801721721,600
2023-06-3000:00:0023023017917910,700
2023-05-3100:00:0026626823223411,000
2023-04-3000:00:00246282202266143,000
2023-03-3100:00:00266266246250700
2023-02-2800:00:0027029625226053,400
2023-01-3100:00:00270274270270700
2022-12-3100:00:0027828825428065,700
2022-11-3000:00:00286324266278132,100
2022-10-3100:00:0029435028030494,100
2022-09-3000:00:00290322274298115,100
2022-08-3100:00:00296360278292223,100
2022-07-3100:00:00314330284296201,800
2022-06-3000:00:00326344264314301,600
2022-05-3100:00:00348348310320161,400
2022-04-3000:00:0033436032034876,400
2022-03-3100:00:00360390308334532,600
2022-02-2800:00:00356460350360238,600
2022-01-3100:00:00356464342376547,000
2021-12-3100:00:00352380344356327,100
2021-11-3000:00:00340390314368236,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009696959554,200
2024-03-3100:00:00909690961,168,600
2024-02-2900:00:009090868872,300
2024-01-3100:00:0010010086961,304,400
2023-12-3100:00:00106106868880,600
2023-11-3000:00:00117117909012,100
2023-10-3100:00:0013513510010012,100
2023-09-3000:00:0016816810610618,500
2023-08-3100:00:0017217211711718,900
2023-07-3100:00:0017918013513514,000
2023-06-3000:00:0023023017017016,500
2023-05-3100:00:0026626817217223,300
2023-04-3000:00:00246282179179164,700
2023-03-3100:00:00250282202234155,600
2023-02-2800:00:00270296202266218,500
2023-01-3100:00:00270296240250171,300
2022-10-3100:00:00294350254280291,900
2022-07-3100:00:00314360274298540,000
2022-04-3000:00:00334360264314539,400
2022-01-3100:00:003564643083341,318,200
2021-10-3100:00:00346390314356785,000
2021-07-3100:00:003985903323463,052,200
2021-04-3000:00:00515520372398439,600
2021-01-3100:00:00412540346520226,100



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