for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ADROPT Adaro Energy Indonesia Tbk
BIPIPT Astrindo Nusantara Infrastruktur Tbk
NETVPT Net Visi Media Tbk
ASRMPT Asuransi Ramayana Tbk
CPRIPT Capri Nusa Satu Properti Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


ALKA - PT Alakasa Industrindo Tbk

Sector : Basic Materials      Industry : Aluminum

PT Alakasa Industrindo Tbk, through its subsidiaries, operates in the aluminum industry in Indonesia. It operates through Aluminum Industry, Trading, and Rent segments. The company engages in the aluminum extrusion, fabrication, and refining activities; trading of aluminum raw materials; and owning and leasing of real estate properties. It also exports its products. PT Alakasa Industrindo Tbk was founded in 1972 and is based in Jakarta Timur, Indonesia. PT Alakasa Industrindo Tbk is a subsidiary of The Gesit Companies.
Stock CodeCompany Name
INAIPT Indal Aluminium Industry Tbk
ALMIPT Alumindo Light Metal Industry 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
ALKAPT Alakasa Industrindo Tbk (ALKA.JK)2024-02-1940,002Enterprise Value1184,790,080,020000000
ALKAPT Alakasa Industrindo Tbk (ALKA.JK)2024-02-1940,001Market Cap2184,790,080,020000000

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
ALKAPT Alakasa Industrindo Tbk2024-04-15At close: 03:40PM WIB432432426428418.00 - 436.00418436330.00 - 1,015.003301,015134,000157,900217,281,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-04-12At close: 03:40PM WIB432432426428418.00 - 436.00418436330.00 - 1,015.003301,015134,000154,975218,282,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-04-11At close: 03:40PM WIB432432426428418.00 - 436.00418436330.00 - 1,015.003301,015134,000189,601218,282,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-04-10At close: 03:40PM WIB432432426428418.00 - 436.00418436330.00 - 1,015.003301,015134,000191,423218,282,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-04-05At close: 03:40PM WIB432432426428418.00 - 436.00418436330.00 - 1,015.003301,015134,000199,605218,282,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-04-04At close: 03:46PM WIB430430426432424.00 - 436.00424436330.00 - 1,015.003301,01534,900199,468220,322,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-04-03At close: 04:13PM WIB430430424428414.00 - 436.00414436330.00 - 1,015.003301,015127,700199,332219,302,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-04-02At close: 04:06PM WIB428428428430426.00 - 468.00426468330.00 - 1,015.003301,015181,100196,501219,302,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-04-01At close: 04:03PM WIB434434428430428.00 - 440.00428440330.00 - 1,015.003301,01511,700197,351218,282,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-29At close: 04:03PM WIB436436434434434.00 - 440.00434440326.00 - 1,015.003261,0156,300197,351221,342,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-28At close: 04:03PM WIB436436434434434.00 - 440.00434440326.00 - 1,015.003261,0156,300198,031220,327,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-27At close: 04:01PM WIB43243600432.00 - 460.00432460326.00 - 1,015.003261,01569,800189,196221,342,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-26At close: 03:12PM WIB44444400428.00 - 450.00428450320.00 - 1,015.003201,01518,100189,865219,311,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-25At close: 04:06PM WIB43043400434.00 - 460.00434460316.00 - 1,015.003161,015435,300193,196225,403,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-22At close: 04:00PM WIB430436430432420.00 - 436.00420436312.00 - 1,015.003121,01518,300196,319218,296,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-21At close: 04:05PM WIB4280000.0000 - 0.00000000196,78301038N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-14As of 01:40PM WIB. Market open.428432434436428.00 - 480.00428480312.00 - 1,015.003121,015106,800194,117219,311,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-13At close: 03:40PM WIB430438428432428.00 - 440.00428440312.00 - 1,015.003121,01522,000201,189217,281,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-11At close: 03:48PM WIB426436430434428.00 - 436.00428436312.00 - 1,015.003121,01530,600214,110218,296,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-08At close: 03:48PM WIB426436430434428.00 - 436.00428436312.00 - 1,015.003121,01530,600217,441218,296,000,00011138N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-05At close: 04:01PM WIB438438434436434.00 - 462.00434462312.00 - 1,015.003121,01576,800259,543221,342,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-04At close: 03:41PM WIB444450432438432.00 - 450.00432450312.00 - 1,015.003121,01541,900260,681222,357,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-03-01At close: 02:58PM WIB444444438444438.00 - 448.00438448312.00 - 1,015.003121,01518,000264,963225,403,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-02-28At close: 04:00PM WIB452446442444442.00 - 446.00442446312.00 - 1,015.003121,01515,900262,564225,403,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-02-27At close: 03:38PM WIB446452446452446.00 - 454.00446454312.00 - 1,015.003121,01518,500264,086229,465,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-02-26At close: 04:00PM WIB436436446448436.00 - 454.00436454312.00 - 1,015.003121,01554,200267,894226,419,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk2024-02-23At close: 04:08PM WIB440440436444432.00 - 448.00432448312.00 - 1,015.003121,015113,900271,645221,342,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk (ALKA.JK)2024-02-22At close: 04:00PM WIB456456438444430.00 - 456.00430456312.00 - 1,015.003121,01597,500336,411223,373,000,00011238N/AN/A (N/A)00N/A0
ALKAPT Alakasa Industrindo Tbk (ALKA.JK)2024-02-21At close: 03:48PM WIB444444446454444.00 - 482.00444482312.00 - 1,015.003121,01554,000335,994231,495,000,00011238N/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)
ALKAPT Alakasa Industrindo Tbk2024-04-15217,280,000,000217,280,000,00000000001001,01533043956615598107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-04-12217,280,000,000217,280,000,00000000001001,01533044056519081107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-04-11217,280,000,000217,280,000,00000000001001,01533044056519181107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-04-10217,280,000,000217,280,000,00000000001001,01533044056519181107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-04-05219,310,000,000219,310,000,00000000001001,015044356319996107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-04-04218,300,000,000218,300,000,00000000001001,015044456319993107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-04-03218,300,000,000218,300,000,00000000001001,015044556319781107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-04-02217,280,000,000217,280,000,00000000001001,015044656219793107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-04-01220,330,000,000220,330,000,00000000001001,015044656219793107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-29220,330,000,000220,330,000,00000000001001,015326447562198107107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-28221,340,000,000221,340,000,00000000001001,015044956118957107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-27218,300,000,000218,300,000,00000000001001,015044956119060107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-26218,300,000,000218,300,000,00000000001001,015045056119364107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-25218,300,000,000218,300,000,00000000001001,01531645056119364107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-22218,300,000,000218,300,000,00000000001001,015045256019777107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-21217,280,000,000217,280,000,00000000001001,01531245256019777107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-14217,280,000,000217,280,000,0000000000123331,015046055820148107,250,000507,660,00014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-13218,300,000,000218,300,000,0000000000121311,015046055821448107,250,000507,660,00014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-11218,300,000,000218,300,000,00000000001001,01531246055821448107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-08216,270,000,000216,270,000,00000000001001,01531246155821756107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-05225,400,000,000225,400,000,00000000001001,015046655626174107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-04225,400,000,000225,400,000,00000000001001,01531246655626174107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-03-01225,400,000,000225,400,000,00000000001001,015046755626588107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-02-28229,460,000,000229,460,000,00000000001001,0150471555264259107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-02-27226,420,000,000226,420,000,00000000001001,0150473554268257107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk2024-02-26221,340,000,000221,340,000,00000000001001,0150473554268257107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk (ALKA.JK)2024-02-23223,370,000,000223,370,000,00000000001001,0150472553336263107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk (ALKA.JK)2024-02-22231,500,000,000231,500,000,00000000001001,0150473553336272107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000
ALKAPT Alakasa Industrindo Tbk (ALKA.JK)2024-02-21225,400,000,000225,400,000,00000000001001,015312473553336272107,250,000014,460,00085000000000000N/AN/A5:1Mar 21, 2016Dec 31, 2022Sep 30, 2023224293,170,000,000,0006,239-32045,010,000,00048,410,000,00038-41333,560,000,0006573,280,000,00022378277,680,000,000252,160,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003643643643640
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003643643643640
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003643643643640
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:293543543543540
2024-05-0814:30:003543543543541,000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003643643643640
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:293543543543540
2024-05-0814:30:003543543543541,000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:023543543543540
2024-05-0813:30:00354354354354100
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:52:163543543543540
2024-05-0811:45:003543543543541,700
2024-05-0811:30:003543543543543,300
2024-05-0811:15:0000000
2024-05-0811:10:123643643643640
2024-05-0811:00:00364364364364200
2024-05-0810:45:0000000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:09:243563563563560
2024-05-0810:00:00356356356356100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003643643643640
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:293543543543540
2024-05-0814:30:003543543543541,000
2024-05-0814:00:0000000
2024-05-0813:30:023543543543540
2024-05-0813:30:00354354354354100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:52:163543543543540
2024-05-0811:30:003543543543545,000
2024-05-0811:10:123643643643640
2024-05-0811:00:00364364364364200
2024-05-0810:30:0000000
2024-05-0810:09:243563563563560
2024-05-0810:00:00356356356356100
2024-05-0809:30:0000000
2024-05-0809:08:173543543543540
2024-05-0809:00:003543543543540
2024-05-0716:00:003643643643640
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003643643643640
2024-05-0815:00:0000000
2024-05-0814:30:293543543543540
2024-05-0814:00:003543543543541,000
2024-05-0813:30:023543543543540
2024-05-0813:00:00354354354354100
2024-05-0812:00:0000000
2024-05-0811:52:163543543543540
2024-05-0811:10:123643643643640
2024-05-0811:00:003643643543545,200
2024-05-0810:09:243563563563560
2024-05-0810:00:00356356356356100
2024-05-0809:08:173543543543540
2024-05-0809:00:003543543543540
2024-05-0716:00:0000000
2024-05-0715:00:0000000
2024-05-0714:00:0000000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:16:073603603603600
2024-05-0711:00:003603603603601,000
2024-05-0710:24:363603603603600
2024-05-0710:00:003643643603601,000
2024-05-0709:17:493503503503500
2024-05-0709:00:003623763503500
2024-05-0616:00:0000000
2024-05-0615:13:203623623623620
2024-05-0615:00:003623623623621,200
2024-05-0614:10:573543543543540
2024-05-0614:00:0035436235436221,700

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003643643643640
2024-05-0815:00:003643643643641,100
2024-05-0814:30:293543543543540
2024-05-0813:30:023543543543540
2024-05-0813:30:003543543543541,100
2024-05-0812:00:0000000
2024-05-0811:52:163543543543540
2024-05-0811:10:123643643643640
2024-05-0810:30:003643643543545,200
2024-05-0810:09:243563563563560
2024-05-0809:08:173543543543540
2024-05-0809:00:00354356354356100
2024-05-0716:00:0300000
2024-05-0716:00:003643643643640
2024-05-0715:00:00364364364364500
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:16:073603603603600
2024-05-0710:30:003603603603601,000
2024-05-0710:24:363603603603600
2024-05-0709:17:493503503503500
2024-05-0709:00:003623763503602,000
2024-05-0616:00:0300000
2024-05-0616:00:0000000
2024-05-0615:13:203623623623620
2024-05-0615:00:003623623623621,500
2024-05-0614:10:573543543543540
2024-05-0613:36:453563563563560
2024-05-0613:30:0035636235436222,000
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003543643543648,500
2024-05-0709:00:003623763503643,700
2024-05-0609:00:00350378350362114,000
2024-05-0309:00:0036036035035030,400
2024-05-0209:00:0034635234635214,100
2024-04-3009:00:00356356340348288,300
2024-04-2909:00:0036636634035672,900
2024-04-2609:00:0037037035636621,000
2024-04-2509:00:00362370360370493,200
2024-04-2409:00:0037437435836462,600
2024-04-2309:00:00374408364374122,400
2024-04-2209:00:0037837836637472,600
2024-04-1909:00:003823823663787,100
2024-04-1809:00:0037038437037419,700
2024-04-1709:00:00412424358364177,700
2024-04-1609:00:00430430396400139,600
2024-04-0509:00:00432436418428134,000
2024-04-0409:00:0043043642443234,900
2024-04-0309:00:00430436414430127,700
2024-04-0209:00:00428468426430181,100
2024-04-0109:00:0043444042842811,700
2024-03-2809:00:004364404344346,300
2024-03-2709:00:0043646043243669,800
2024-03-2609:00:0045045042843218,100
2024-03-2509:00:00460460434444435,300
2024-03-2209:00:0043643642043018,300
2024-03-2109:00:0042843842843040,100
2024-03-2009:00:0043045842642847,200
2024-03-1909:00:00422430420426102,900
2024-03-1809:00:0042643041842059,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:00350378350362114,000
2024-05-0309:00:0036036035035030,400
2024-05-0209:00:0034635234635214,100
2024-04-3009:00:00356356340348288,300
2024-04-2909:00:0036636634035672,900
2024-04-2609:00:0037037035636621,000
2024-04-2509:00:00362370360370493,200
2024-04-2409:00:0037437435836462,600
2024-04-2309:00:00374408364374122,400
2024-04-2209:00:0037837836637472,600
2024-04-1909:00:003823823663787,100
2024-04-1809:00:0037038437037419,700
2024-04-1709:00:00412424358364177,700
2024-04-1609:00:00430430396400139,600
2024-04-0509:00:00432436418428134,000
2024-04-0409:00:0043043642443234,900
2024-04-0309:00:00430436414430127,700
2024-04-0209:00:00428468426430181,100
2024-04-0109:00:0043444042842811,700
2024-03-2809:00:004364404344346,300
2024-03-2709:00:0043646043243669,800
2024-03-2609:00:0045045042843218,100
2024-03-2509:00:00460460434444435,300
2024-03-2209:00:0043643642043018,300
2024-03-2109:00:0042843842843040,100
2024-03-2009:00:0043045842642847,200
2024-03-1909:00:00422430420426102,900
2024-03-1809:00:0042643041842059,700
2024-03-1509:00:00430436412412128,400
2024-03-1409:00:00432480428428149,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00350378350364126,200
2024-04-2800:00:00366366340350405,700
2024-04-2100:00:00378408356366771,800
2024-04-1400:00:00430430358378344,100
2024-04-0700:00:004284284284280
2024-03-3100:00:00434468414428489,400
2024-03-2400:00:00460460428434529,500
2024-03-1700:00:00426458418430268,200
2024-03-1000:00:00438480412412299,400
2024-03-0300:00:00450462410430300,400
2024-02-2500:00:00436466436444177,000
2024-02-1800:00:00450482430436565,500
2024-02-1100:00:004505204104461,968,100
2024-02-0400:00:00460490450450311,700
2024-01-2800:00:004625204104642,477,000
2024-01-2100:00:00462478444446269,400
2024-01-1400:00:00480505450462713,100
2024-01-0700:00:004825804244803,342,400
2023-12-3100:00:00486515474482224,700
2023-12-2400:00:0049650046848695,300
2023-12-1700:00:00525555436496320,300
2023-12-1000:00:004605654045251,877,300
2023-12-0300:00:005305604104643,044,100
2023-11-2600:00:00515575505510596,900
2023-11-1900:00:005156505055104,371,100
2023-11-1200:00:00525580500515387,500
2023-11-0500:00:005108005055455,862,500
2023-10-2900:00:00545595486515234,100
2023-10-2200:00:0059059052053082,900
2023-10-1500:00:00585615535585144,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00346378346364170,700
2024-03-3100:00:004344683403481,966,500
2024-02-2900:00:004444804104341,415,500
2024-01-3100:00:004465204104443,306,600
2023-12-3100:00:004865804104466,724,300
2023-11-3000:00:005305654044865,369,300
2023-10-3100:00:0055080048653011,360,000
2023-09-3000:00:00635665498540844,100
2023-08-3100:00:006507404366453,656,400
2023-07-3100:00:008709606306558,702,400
2023-06-3000:00:003581,01533087031,126,000
2023-05-3100:00:00360380350358440,300
2023-04-3000:00:00364398330360845,000
2023-03-3100:00:0040040238038853,500
2023-02-2800:00:00330348326336243,100
2023-01-3100:00:0039439436837462,100
2022-12-3100:00:0026670026642223,004,100
2022-11-3000:00:00274310240266335,800
2022-10-3100:00:002923002542682,366,700
2022-09-3000:00:002903082802922,474,800
2022-08-3100:00:002903102802902,627,500
2022-07-3100:00:002983102782902,950,800
2022-06-3000:00:003023402742923,237,800
2022-05-3100:00:003103642883002,442,500
2022-04-3000:00:00300314280310846,400
2022-03-3100:00:00290314270300870,400
2022-02-2800:00:002783402702902,046,200
2022-01-3100:00:00288310272278613,600
2021-12-3100:00:002565102542889,069,700
2021-11-3000:00:002443202222562,003,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00346378346364170,700
2024-03-3100:00:004344683403561,678,200
2024-02-2900:00:004444804104341,415,500
2024-01-3100:00:004465203403486,688,600
2023-12-3100:00:0048658041043411,446,400
2023-11-3000:00:0053058040444415,400,200
2023-10-3100:00:0055080040444623,453,600
2023-09-3000:00:0063580040448617,573,400
2023-08-3100:00:0065080043653015,860,500
2023-07-3100:00:0087096043654013,202,900
2023-06-3000:00:003581,01533064543,484,800
2023-05-3100:00:003601,01533065540,268,700
2023-04-3000:00:003641,01533087032,411,300
2023-03-3100:00:003884303303582,046,400
2023-02-2800:00:003305253263608,192,500
2023-01-3100:00:003805253123888,427,000
2022-10-3100:00:0029270024042225,706,600
2022-07-3100:00:002983102782928,053,100
2022-04-3000:00:003003642742926,526,700
2022-01-3100:00:002883402703003,530,200
2021-10-3100:00:0024651022228811,502,800
2021-07-3100:00:002262942142462,595,300
2021-04-3000:00:002403342242263,901,400
2021-01-3100:00:002322782322401,048,300



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2016-03-2109:00:00515:1

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