for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MFMIPT Multifiling Mitra Indonesia Tbk
ARNAPT Arwana Citramulia Tbk
INDSPT Indospring Tbk
KINOPT Kino Indonesia Tbk
MLIAPT Mulia Industrindo 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


APLI - PT Asiaplast Industries Tbk

Sector : Consumer Cyclical      Industry : Packaging & Containers

PT Asiaplast Industries Tbk manufactures and sells plastic sheets in Indonesia and internationally. The company operates through Plastic and Electronics segments. The company offers flexible films and sheets for use in office equipment, overlay furniture and home appliances, promotion media, raincoats, packaging products, etc.; leatherette for use in fashion products, automotive interior, furniture, tents, etc.; and rigid films and sheets for use in pharmaceutical grade blisters, food grade packaging products, boxes and window boxes, thermoform packaging products, etc. It also provides polyethylene terephthalate sheets for use in drinking cups and lids, food packaging, cosmetic trays and window boxes, electronic packaging and semiconductor trays, automotive spare part packaging, pharmaceutical blisters, etc.; and thermoforming products for use in biscuit/cake and fruit trays, vegetable and bento trays, pharmacy and cosmetic blisters, toys blisters, lid for cups, etc. PT Asiaplast Industries Tbk was formerly known as PT Akasa Pandukarya. The company was incorporated in 1992 and is headquartered in Tangerang, Indonesia. PT Asiaplast Industries Tbk is a subsidiary of PT Maco Amangraha.
Stock CodeCompany Name
EPACPT Megalestari Epack Sentosaraya Tbk
PDPPPT Primadaya Plastisindo Tbk
TALFPT Tunas Alfin Tbk
AKPIPT Argha Karya Prima Industry Tbk
PICOPT Pelangi Indah Canindo Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
APLIPT Asiaplast Industries Tbk (APLI.JK)2024-02-1940,001Market Cap1831,229,554,000000000
APLIPT Asiaplast Industries Tbk (APLI.JK)2024-02-1940,002Enterprise Value2831,229,554,000000000

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
APLIPT Asiaplast Industries Tbk2024-04-15At close: 01:46PM WIB5550555565555.00 - 555.00555555284.00 - 690.00284690038,901756,282,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-04-12At close: 01:46PM WIB5550555565555.00 - 555.00555555284.00 - 690.00284690039,959756,282,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-04-11At close: 01:46PM WIB5550555565555.00 - 555.00555555284.00 - 690.00284690039,234756,282,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-04-10At close: 01:46PM WIB5550555565555.00 - 555.00555555284.00 - 690.00284690038,608756,282,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-04-05At close: 01:46PM WIB5550555565555.00 - 555.00555555284.00 - 690.00284690037,927756,282,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-04-04At close: 01:46PM WIB560555555565555.00 - 555.00555555284.00 - 690.0028469040038,851756,282,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-04-03At close: 09:05AM WIB5600555570560.00 - 560.00560560284.00 - 690.00284690039,486763,095,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-04-02At close: 09:05AM WIB560560555560560.00 - 560.00560560284.00 - 690.0028469030039,551763,095,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-04-01At close: 03:49PM WIB600590560570560.00 - 590.00560590284.00 - 690.0028469021,60039,672763,095,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-29At close: 04:14PM WIB560560600590520.00 - 600.00520600284.00 - 690.00284690126,00039,672817,602,000,00003020N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-28At close: 04:14PM WIB560560600590520.00 - 600.00520600284.00 - 690.00284690126,00040,812817,602,000,00003020N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-27At close: 10:24AM WIB56056000560.00 - 560.00560560282.00 - 690.0028269010,80041,105763,095,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-26At close: 02:21PM WIB54555500555.00 - 565.00555565280.00 - 690.0028069014,20041,448763,095,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-25At close: 04:03PM WIB55055000535.00 - 550.00535550280.00 - 690.002806901,80042,175742,655,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-22At close: 04:05PM WIB590555545560550.00 - 565.00550565274.00 - 690.0027469079,60041,507749,468,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-21At close: 04:00PM WIB5900000.0000 - 0.0000000039,49400020N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-14As of 01:43PM WIB. Market open.575560560575560.00 - 560.00560560250.00 - 690.002506905,20038,937763,095,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-13At close: 03:45PM WIB580580560580565.00 - 580.00565580250.00 - 690.0025069059,30037,992783,535,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-11At close: 09:51AM WIB580580570580580.00 - 580.00580580250.00 - 690.002506901,00036,739790,349,000,00002920N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-08At close: 09:51AM WIB580580570580580.00 - 580.00580580250.00 - 690.002506901,00036,793790,349,000,00002920N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-05At close: 01:36PM WIB560555540550550.00 - 555.00550555250.00 - 690.002506902,10036,782749,468,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-04At close: 09:55AM WIB550550530550550.00 - 560.00550560250.00 - 690.0025069030036,886763,095,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-03-01At close: 03:40PM WIB590550550565545.00 - 550.00545550250.00 - 690.0025069023,40036,484749,468,000,00002720N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-02-28At close: 02:09PM WIB565570550565565.00 - 570.00565570250.00 - 690.0025069020033,581769,909,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-02-27At close: 03:13PM WIB570550545570545.00 - 565.00545565250.00 - 690.0025069030037,205769,909,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-02-26At close: 02:59PM WIB580545555570545.00 - 575.00545575250.00 - 690.002506903,40037,213776,722,000,00002820N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk2024-02-23At close: 03:38PM WIB5800545580580.00 - 580.00580580250.00 - 690.00250690037,289790,349,000,00002920N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk (APLI.JK)2024-02-22At close: 03:38PM WIB580550555585550.00 - 580.00550580250.00 - 690.0025069037,10036,688790,349,000,00002920N/AN/A (N/A)00Jul 22, 20110
APLIPT Asiaplast Industries Tbk (APLI.JK)2024-02-21At close: 01:44PM WIB565565540580565.00 - 580.00565580248.00 - 690.0024869080036,708790,349,000,00002920N/AN/A (N/A)00Jul 22, 20110

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)
APLIPT Asiaplast Industries Tbk2024-04-15756,280,000,000756,280,000,0000000000089236902845725324041,360,000,0001,440,000,000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2023Dec 31, 2023119916469,140,000,000344-10093,490,000,00050,420,000,00020-43125,230,000,0009289,500,000,00027324583,480,000,00034,090,000,000
APLIPT Asiaplast Industries Tbk2024-04-12756,280,000,000756,280,000,000000000000069028457253039231,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-04-11756,280,000,000756,280,000,000000000000069028457253039231,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-04-10756,280,000,000756,280,000,000000000000069028457253039231,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-04-05763,100,000,000763,100,000,0000000000000690057052639431,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-04-04763,100,000,000763,100,000,0000000000000690057052539431,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-04-03763,100,000,000763,100,000,0000000000000690057052440431,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-04-02763,100,000,000763,100,000,0000000000000690056952340411,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-04-01817,600,000,000817,600,000,0000000000000690056952340411,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-29817,600,000,000817,600,000,000000000000069028456752241431,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-28763,100,000,000763,100,000,0000000000000690056752141461,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-27749,470,000,000749,470,000,0000000000000690056752041511,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-26749,470,000,000749,470,000,0000000000000690056751942571,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-25749,470,000,000749,470,000,000000000000069028056751942571,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-22803,980,000,000803,980,000,0000000000000690056551739341,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-21803,980,000,000803,980,000,000000000000069027456551739341,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-14783,540,000,000783,540,000,0000000000000690056451138261,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-13790,350,000,000790,350,000,0000000000011631690056350837211,360,000,0001,440,000,000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-11790,350,000,000790,350,000,000000000000069025056350836211,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-08790,350,000,000790,350,000,000000000000069025056250737211,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-05749,470,000,000749,470,000,0000000000000690055950237311,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-04749,470,000,000749,470,000,000000000000069025055950237311,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-03-01803,980,000,000803,980,000,000000000000069025055950136361,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-02-28769,910,000,000769,910,000,000000000009028690055749737231,360,000,0001,440,000,000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-02-27776,720,000,000776,720,000,0000000000000690055749537311,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk2024-02-26790,350,000,000790,350,000,0000000000000690055749537311,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk (APLI.JK)2024-02-23790,350,000,000790,350,000,0000000000000690055549237281,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk (APLI.JK)2024-02-22790,350,000,000790,350,000,0000000000000690055449137341,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000
APLIPT Asiaplast Industries Tbk (APLI.JK)2024-02-21769,910,000,000769,910,000,000000000000069024855449137341,360,000,0000173,030,00087000000000000N/AJul 22, 2011N/AN/ADec 31, 2022Sep 30, 202312171020481,720,000,000354-180102,250,000,00057,520,000,00020-9104,830,000,0007784,950,000,00026223688,440,000,00048,410,000,000


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
2024-03-0513:36:325505505505500
2024-03-0513:35:005555555505501,800

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
2024-03-0513:36:325505505505500
2024-03-0513:30:005555555505501,800
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
2024-03-0513:36:325505505505500
2024-03-0513:30:005555555505501,800
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
2024-03-0409:55:325605605605600
2024-03-0409:30:005505605505600
2024-03-0409:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:36:325505505505500
2024-03-0513:00:005555555505501,800
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
2024-03-0409:55:325605605605600
2024-03-0409:00:005505605505600
2024-03-0115:40:345505505505500
2024-03-0115:00:00550550550550300
2024-03-0114:36:055505505505500
2024-03-0114:00:005455505455508,100
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:23:345505505505500
2024-03-0111:00:005505505505500
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:00530595530595105,200
2024-02-2914:00:005255255255252,800
2024-02-2913:00:00525525525525300
2024-02-2912:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006106106106100
2024-05-0815:01:035505505505500
2024-05-0815:00:0055061555061091,500
2024-05-0814:13:095455455455450
2024-05-0813:30:005455505455503,700
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:44:035455455455450
2024-05-0715:14:455455455455450
2024-05-0715:00:005355455355451,300
2024-05-0714:04:185555555555550
2024-05-0713:30:005555555555550
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0616:00:035755755755750
2024-05-0616:00:0000000
2024-05-0615:14:065855855855850
2024-05-0615:00:0058058557557511,000
2024-05-0614:36:135855855855850
2024-05-0613:53:165755755755750
2024-05-0613:30:215855855855850
2024-05-0613:30:00585590575585500
2024-05-0612:00:0000000
2024-05-0611:59:295755755755750
2024-05-0610:34:025755755755750
2024-05-0610:30:00575580575575400
2024-05-0610:17:446106106106100
2024-05-0609:18:486106106106100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0054561554561096,600
2024-05-0709:00:005555555355451,400
2024-05-0609:00:0061061057557513,900
2024-05-0309:00:005756105755754,500
2024-05-0209:00:0061061057557530,700
2024-04-3009:00:00585615545610276,500
2024-04-2909:00:00560575530575138,900
2024-04-2609:00:0053056052056056,200
2024-04-2509:00:00545545540540400
2024-04-2409:00:005455855405502,200
2024-04-2309:00:0055057053053520,600
2024-04-2209:00:00550550550550400
2024-04-1909:00:005305305305300
2024-04-1809:00:0054554553053024,400
2024-04-1709:00:00550550545545400
2024-04-1609:00:005555655455508,200
2024-04-0509:00:005555555555550
2024-04-0409:00:00555555555555400
2024-04-0309:00:005605605605600
2024-04-0209:00:00560560560560300
2024-04-0109:00:0059059056056021,600
2024-03-2809:00:00560600520600126,000
2024-03-2709:00:0056056056056010,800
2024-03-2609:00:0056556555556013,800
2024-03-2509:00:005505505355451,800
2024-03-2209:00:0055556555055079,600
2024-03-2109:00:00575590550590117,200
2024-03-2009:00:0058059053059059,600
2024-03-1909:00:00580580580580200
2024-03-1809:00:005805805805800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005555555355451,400
2024-05-0609:00:0061061057557513,900
2024-05-0209:00:0061061057557530,700
2024-04-3009:00:00585615545610276,500
2024-04-2909:00:00560575530575138,900
2024-04-2609:00:0053056052056056,200
2024-04-2509:00:00545545540540400
2024-04-2409:00:005455855405502,200
2024-04-2309:00:0055057053053520,600
2024-04-2209:00:00550550550550400
2024-04-1909:00:005305305305300
2024-04-1809:00:0054554553053024,400
2024-04-1709:00:00550550545545400
2024-04-1609:00:005555655455508,200
2024-04-0509:00:005555555555550
2024-04-0409:00:00555555555555400
2024-04-0309:00:005605605605600
2024-04-0209:00:00560560560560300
2024-04-0109:00:0059059056056021,600
2024-03-2809:00:00560600520600126,000
2024-03-2709:00:0056056056056010,800
2024-03-2609:00:0056556555556013,800
2024-03-2509:00:005505505355451,800
2024-03-2209:00:0055556555055079,600
2024-03-2109:00:00575590550590117,200
2024-03-2009:00:0058059053059059,600
2024-03-1909:00:00580580580580200
2024-03-1809:00:005805805805800
2024-03-1509:00:00580580580580100
2024-03-1409:00:00560585560585143,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0061061057557513,900
2024-04-2800:00:00560615530575450,600
2024-04-2100:00:0055058552056079,800
2024-04-1400:00:0055556553053033,000
2024-04-0700:00:005555555555550
2024-03-3100:00:0059059055555522,300
2024-03-2400:00:00550600520600152,400
2024-03-1700:00:00580590530550256,600
2024-03-1000:00:00580585560580202,900
2024-03-0300:00:0055058554558038,700
2024-02-2500:00:00545595498550174,200
2024-02-1800:00:00590615550580135,500
2024-02-1100:00:0060060054059595,100
2024-02-0400:00:0053560053060081,700
2024-01-2800:00:00520600520590347,300
2024-01-2100:00:00520560500520376,000
2024-01-1400:00:00515565500550275,100
2024-01-0700:00:0054557050055042,000
2023-12-3100:00:00600600500535123,500
2023-12-2400:00:00525600520600255,400
2023-12-1700:00:00570570510525137,100
2023-12-1000:00:0053557550057553,400
2023-12-0300:00:0052055047853543,200
2023-11-2600:00:00520565510560230,300
2023-11-1900:00:0053556050553052,200
2023-11-1200:00:00520565500535184,200
2023-11-0500:00:00500565450530306,100
2023-10-2900:00:00462570424500846,100
2023-10-2200:00:00444468430462124,200
2023-10-1500:00:00438460360424188,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00590615520610550,500
2024-02-2900:00:00550600520600674,000
2024-01-3100:00:00555615498590664,800
2023-12-3100:00:00600600500560962,200
2023-11-3000:00:00560600478600489,100
2023-10-3100:00:00550570450560975,600
2023-09-3000:00:005405703605651,286,900
2023-08-3100:00:005255754785402,539,400
2023-07-3100:00:005206904725253,680,100
2023-06-3000:00:004025603805202,523,200
2023-05-3100:00:003404083344022,476,800
2023-04-3000:00:003223482923401,882,400
2023-03-3100:00:00304324284322670,400
2023-02-2800:00:00288310284310448,100
2023-01-3100:00:00270304256300836,000
2022-12-3100:00:0027831419825840,520,800
2022-11-3000:00:0019230017428016,855,700
2022-10-3100:00:002402481801929,757,600
2022-09-3000:00:002202821832487,155,900
2022-08-3100:00:00198220188216667,200
2022-07-3100:00:00212222176204518,200
2022-06-3000:00:00190222170212625,200
2022-05-3100:00:0019720418719080,900
2022-04-3000:00:0020420618719725,000
2022-03-3100:00:00206206189204462,400
2022-02-2800:00:001972061812061,556,000
2022-01-3100:00:00197204181197362,900
2021-12-3100:00:00206206195197110,800
2021-11-3000:00:002142181982064,482,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00590615520610550,500
2024-02-2900:00:00550600520600674,000
2024-01-3100:00:005556154986101,889,300
2023-12-3100:00:006006154986002,301,000
2023-11-3000:00:005606154785902,116,100
2023-10-3100:00:005506004505602,426,900
2023-09-3000:00:005406003606002,751,600
2023-08-3100:00:005255753605604,801,900
2023-07-3100:00:005206903605657,506,400
2023-06-3000:00:004026903805408,742,700
2023-05-3100:00:003406903345258,680,100
2023-04-3000:00:003405603345205,000,000
2023-03-3100:00:003224082924024,359,200
2023-02-2800:00:002883482843403,460,800
2023-01-3100:00:002983242503222,500,900
2022-10-3100:00:0024031417425867,134,100
2022-07-3100:00:002122821762488,341,300
2022-04-3000:00:00204222170212731,100
2022-01-3100:00:001972061812042,381,300
2021-10-3100:00:002042201951975,462,900
2021-07-3100:00:002002201952047,291,500
2021-04-3000:00:001962201872009,846,600
2021-01-3100:00:001942221901965,662,100



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