for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DKFTPT Central Omega Resources Tbk
RODAPT Pikko Land Development Tbk
HEXAPT Hexindo Adiperkasa Tbk
MABAPT Marga Abhinaya Abadi Tbk
FLMCPT Falmaco Nonwoven Industri 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


ALTO - PT Tri Banyan Tirta Tbk

Sector : Consumer Defensive      Industry : Beverages—Non-Alcoholic

PT Tri Banyan Tirta Tbk engages in the manufacture and sale of bottled mineral water under the Alto and Total brand names in Indonesia. It also sells alkaline water products under the Total 8- + brand name. The company operates as an original equipment manufacturer of bottled VIT products. It serves plastic packaging, food, beverages, and canning/bottling, soft drink, and drinking and mineral water industries. The company was incorporated in 1997 and is headquartered in Sukabumi, Indonesia. PT Tri Banyan Tirta Tbk is a subsidiary of PT Fikasa Bintang Cemerlang.
Stock CodeCompany Name
ADESPT Akasha Wira International Tbk
GRPMPT Graha Prima Mentari Tbk
CLEOPT Sariguna Primatirta 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
ALTOPT Tri Banyan Tirta Tbk (ALTO.JK)2024-02-1940,001Market Cap119,726,835,022000000
ALTOPT Tri Banyan Tirta Tbk (ALTO.JK)2024-02-1940,002Enterprise Value219,726,835,022000000

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
ALTOPT Tri Banyan Tirta Tbk2024-04-15At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 50.00225015,4009,33048,221,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-04-12At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 50.00225015,4009,18752,476,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-04-11At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 50.00225015,4009,02952,476,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-04-10At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 50.00225015,4009,13752,476,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-04-05At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 50.00225015,4008,96852,476,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-04-04At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 50.00245054,5008,06757,246,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-04-03At close: 04:00PM WIB2826262626.00 - 26.00262626.00 - 50.00265052,2007,20562,017,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-04-02At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 50.00285058,4006,22566,788,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-04-01At close: 10:55AM WIB343103131.00 - 31.00313131.00 - 50.00315032,1005,71073,943,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-29At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 50.0034503,6005,71081,099,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-28At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 50.0034503,6005,66874,524,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-27At close: 04:00PM WIB41370037.00 - 37.00373737.00 - 50.00375051,4006,27781,099,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-26At close: 04:10PM WIB45410041.00 - 41.00414141.00 - 50.0041509,1006,28989,867,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-25At close: 04:00PM WIB50450045.00 - 45.00454545.00 - 50.0045505,0006,40098,634,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-22At close: 10:12AM WIB50500050.00 - 50.00505050.00 - 50.0050507006,501109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-21At close: 01:30PM WIB500000.0000 - 0.0000000010,069000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-14As of 09:00AM WIB. Market open.50500050.00 - 50.00505050.00 - 50.00505010015,055109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-13At close: 11:58AM WIB50500050.00 - 50.00505050.00 - 50.0050505,30018,492109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-11At close: 02:31PM WIB50500050.00 - 50.00505050.00 - 50.0050507,00017,867109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-08At close: 02:31PM WIB50500050.00 - 50.00505050.00 - 50.0050507,00017,848109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-05At close: 01:43PM WIB505005050.00 - 50.00505050.00 - 50.0050504,70023,177109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-04At close: 10:17AM WIB5000050.00 - 50.00505050.00 - 50.005050023,191109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-03-01At close: 10:17AM WIB5000050.00 - 50.00505050.00 - 50.005050023,441109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-02-28At close: 03:23PM WIB50500050.00 - 50.00505050.00 - 50.00505020023,435109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-02-27At close: 03:23PM WIB50005050.00 - 50.00505050.00 - 50.005050023,461109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-02-26At close: 03:23PM WIB505005050.00 - 50.00505050.00 - 50.00505020023,498109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk2024-02-23At close: 10:00AM WIB50500050.00 - 50.00505050.00 - 50.00505010023,540109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk (ALTO.JK)2024-02-22At close: 04:01PM WIB5000050.00 - 50.00505050.00 - 50.005050029,591109,593,000,00000-4N/AN/A (N/A)00N/A0
ALTOPT Tri Banyan Tirta Tbk (ALTO.JK)2024-02-21At close: 04:01PM WIB50500050.00 - 50.00505050.00 - 50.00505010,20034,449109,593,000,00000-4N/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)
ALTOPT Tri Banyan Tirta Tbk2024-04-1548,220,000,00048,220,000,0000000000000502244499432,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-04-1248,220,000,00048,220,000,0000000000000502245499382,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-04-1148,220,000,00048,220,000,0000000000000502245499382,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-04-1048,220,000,00048,220,000,0000000000000502245499382,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-04-0556,990,000,00056,990,000,000000000000050048498332,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-04-0461,370,000,00061,370,000,000000000000050048507282,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-04-0361,370,000,00061,370,000,000000000000050049506252,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-04-0267,950,000,00067,950,000,000000000000050049506232,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-04-0174,520,000,00074,520,000,000000000000050049506232,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-2974,520,000,00074,520,000,0000000000000503449506232,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-2881,100,000,00081,100,000,000000000000050050506172,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-27109,590,000,000109,590,000,000000000000050050506172,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-26109,590,000,000109,590,000,000000000000050050506172,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-25109,590,000,000109,590,000,0000000000000505050506172,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-22109,590,000,000109,590,000,0000000000000500505010182,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-21109,590,000,000109,590,000,00000000000005050505010182,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-14109,590,000,000109,590,000,0000000000003350050501812,190,000,0002,190,000,000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-13109,590,000,000109,590,000,0000000000003150050501812,190,000,0002,190,000,000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-11109,590,000,000109,590,000,0000000000000505050501812,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-08109,590,000,000109,590,000,000000000000050505050185502,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-05109,590,000,000109,590,000,000000000000050050502312,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-04109,590,000,000109,590,000,0000000000000505050502312,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-03-01109,590,000,000109,590,000,0000000000000505050502312,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-02-28109,590,000,000109,590,000,0000000000002850050502312,190,000,0002,190,000,000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-02-27109,590,000,000109,590,000,000000000000050050502422,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk2024-02-26109,590,000,000109,590,000,000000000000050050502422,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk (ALTO.JK)2024-02-23109,590,000,000109,590,000,000000000000050050503022,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk (ALTO.JK)2024-02-22109,590,000,000109,590,000,000000000000050050503412,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000
ALTOPT Tri Banyan Tirta Tbk (ALTO.JK)2024-02-21109,590,000,000109,590,000,0000000000000505050503412,190,000,0000985,710,00039000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-91-1-8318,820,000,000145-3003,770,000,000-28,680,000,000-401,130,000,0001574,050,000,0001691154-10,670,000,000-6,170,000,000


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
2024-03-0513:43:08505050500
2024-03-0513:40:00505050504,600
2024-03-0513:35:0000000

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
2024-03-0513:43:08505050500
2024-03-0513:30:00505050504,600
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
2024-03-0511:45:0000000
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

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
2024-03-0513:43:08505050500
2024-03-0513:30:00505050504,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
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

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:43:08505050500
2024-03-0513:00:00505050504,600
2024-03-0512:00:0000000
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
2024-02-2910:17:23505050500
2024-02-2910:00:00505050500
2024-02-2909:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0099990
2024-05-0815:00:0099995,200
2024-05-0814:55:0199990
2024-05-0813:30:00999951,000
2024-05-0812:00:0000000
2024-05-0811:55:0199990
2024-05-0810:55:0299990
2024-05-0810:30:009999179,800
2024-05-0809:55:0299990
2024-05-0809:00:0099990
2024-05-0716:00:0399990
2024-05-0716:00:0000000
2024-05-0715:00:009999100
2024-05-0714:55:0199990
2024-05-0713:30:009999211,300
2024-05-0712:00:0000000
2024-05-0711:55:0199990
2024-05-0710:55:0199990
2024-05-0710:30:00999950,600
2024-05-0709:55:0199990
2024-05-0709:00:0099990
2024-05-0616:13:1599990
2024-05-0616:00:0000000
2024-05-0615:00:00999928,500
2024-05-0614:55:0199990
2024-05-0613:30:00999911,600
2024-05-0612:00:0000000
2024-05-0611:55:0199990
2024-05-0610:55:0199990
2024-05-0610:30:009999687,000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009999253,400
2024-05-0709:00:009999313,400
2024-05-0609:00:009999805,100
2024-05-0309:00:001010992,846,600
2024-05-0209:00:0010101010217,200
2024-04-3009:00:00101010102,074,800
2024-04-2909:00:00101110117,260,400
2024-04-2609:00:00111111111,225,600
2024-04-2509:00:00121212121,306,300
2024-04-2409:00:0013131313224,200
2024-04-2309:00:0014141414182,300
2024-04-2209:00:0015151515113,000
2024-04-1909:00:001616161668,800
2024-04-1809:00:001717171732,600
2024-04-1709:00:00181818186,100,600
2024-04-1609:00:002020202032,100
2024-04-0509:00:002222222215,400
2024-04-0409:00:002424242454,500
2024-04-0309:00:002626262652,200
2024-04-0209:00:002828282858,400
2024-04-0109:00:003131313132,100
2024-03-2809:00:00343434343,600
2024-03-2709:00:003737373751,400
2024-03-2609:00:00414141419,100
2024-03-2509:00:00454545455,000
2024-03-2209:00:0050505050700
2024-03-2109:00:0050505050200
2024-03-2009:00:0050505050114,500
2024-03-1909:00:0050505050400
2024-03-1809:00:005050505028,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:009999805,100
2024-05-0309:00:001010992,846,600
2024-05-0209:00:0010101010217,200
2024-04-3009:00:00101010102,074,800
2024-04-2909:00:00101110117,260,400
2024-04-2609:00:00111111111,225,600
2024-04-2509:00:00121212121,306,300
2024-04-2409:00:0013131313224,200
2024-04-2309:00:0014141414182,300
2024-04-2209:00:0015151515113,000
2024-04-1909:00:001616161668,800
2024-04-1809:00:001717171732,600
2024-04-1709:00:00181818186,100,600
2024-04-1609:00:002020202032,100
2024-04-0509:00:002222222215,400
2024-04-0409:00:002424242454,500
2024-04-0309:00:002626262652,200
2024-04-0209:00:002828282858,400
2024-04-0109:00:003131313132,100
2024-03-2809:00:00343434343,600
2024-03-2709:00:003737373751,400
2024-03-2609:00:00414141419,100
2024-03-2509:00:00454545455,000
2024-03-2209:00:0050505050700
2024-03-2109:00:0050505050200
2024-03-2009:00:0050505050114,500
2024-03-1909:00:0050505050400
2024-03-1809:00:005050505028,000
2024-03-1509:00:005050505016,200
2024-03-1409:00:0050505050100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:009999805,100
2024-04-2800:00:0010119912,399,000
2024-04-2100:00:00151511113,051,400
2024-04-1400:00:00202016166,234,100
2024-04-0700:00:00222222220
2024-03-3100:00:0031312222212,600
2024-03-2400:00:004545343469,100
2024-03-1700:00:0050505050143,800
2024-03-1000:00:005050505021,600
2024-03-0300:00:005050505011,900
2024-02-2500:00:0050505050500
2024-02-1800:00:005050505011,500
2024-02-1100:00:00505050503,000
2024-02-0400:00:00505050506,100
2024-01-2800:00:00505050501,200
2024-01-2100:00:00505050502,000
2024-01-1400:00:005050505012,800
2024-01-0700:00:005050505039,500
2023-12-3100:00:00505050508,200
2023-12-2400:00:0050505050102,700
2023-12-1700:00:0050505050632,600
2023-12-1000:00:0050505050210,200
2023-12-0300:00:0050505050329,300
2023-11-2600:00:005050505027,300
2023-11-1900:00:0050505050765,700
2023-11-1200:00:0050505050134,100
2023-11-0500:00:005050505019,200
2023-10-2900:00:005050505061,500
2023-10-2200:00:005050505042,100
2023-10-1500:00:005050505092,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010101010217,200
2024-03-3100:00:003131101018,833,300
2024-02-2900:00:0050503434246,400
2024-01-3100:00:005050505022,000
2023-12-3100:00:005050505062,800
2023-11-3000:00:00505050501,294,800
2023-10-3100:00:0050505050984,700
2023-09-3000:00:0050505050337,900
2023-08-3100:00:0050505050380,400
2023-07-3100:00:0050505050360,000
2023-06-3000:00:00505050502,451,500
2023-05-3100:00:0050505050206,800
2023-04-3000:00:0050505050251,900
2023-03-3100:00:0050505050900
2023-02-2800:00:00505050509,000
2023-01-3100:00:0050505050214,500
2022-12-3100:00:00505050503,813,500
2022-11-3000:00:001101305050145,588,300
2022-10-3100:00:001601601121127,460,500
2022-09-3000:00:001811931561602,853,000
2022-08-3100:00:001912001671811,422,500
2022-07-3100:00:00193202183191674,100
2022-06-3000:00:001992361861933,775,400
2022-05-3100:00:002042561901993,086,700
2022-04-3000:00:00210214186204930,200
2022-03-3100:00:00218228196210795,200
2022-02-2800:00:002602602042181,509,800
2022-01-3100:00:002682682102661,159,800
2021-12-3100:00:002802802042682,942,700
2021-11-3000:00:002802922302801,813,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010101010217,200
2024-03-3100:00:003131101116,758,500
2024-02-2900:00:0050503434246,400
2024-01-3100:00:005050101019,101,700
2023-12-3100:00:0050503434331,200
2023-11-3000:00:00505050501,379,600
2023-10-3100:00:00505050502,342,300
2023-09-3000:00:00505050502,617,400
2023-08-3100:00:00505050501,703,000
2023-07-3100:00:00505050501,078,300
2023-06-3000:00:00505050503,191,900
2023-05-3100:00:00505050503,018,300
2023-04-3000:00:00505050502,910,200
2023-03-3100:00:00505050503,512,400
2023-02-2800:00:00505050503,415,500
2023-01-3100:00:00505050501,948,300
2022-10-3100:00:001601605050156,862,300
2022-07-3100:00:001932021561604,949,600
2022-04-3000:00:002102561861937,792,300
2022-01-3100:00:002682681962103,464,800
2021-10-3100:00:002983062042686,558,700
2021-07-3100:00:003283382863021,562,400
2021-04-3000:00:003244243003282,707,200
2021-01-3100:00:00344410300324465,000



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