for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BRAMPT Indo Kordsa Tbk
FOODPT Sentra Food Indonesia Tbk
ACSTPT Acset Indonusa Tbk
BSDEPT Bumi Serpong Damai Tbk
ASGRPT Astra Graphia 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


ARTA - PT Arthavest Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Arthavest Tbk, together with its subsidiaries, engages in the hospitality business in Central Jakarta. The company owns and operates the Redtop hotel & convention center, a 4-star business hotel, which include convention and banquet, meeting rooms, and business center, as well as sports center and spa. It also provides information technology and payment system services, as well as sells computer hardware and software. The company was formerly known as PT Artha Securities Tbk. PT Arthavest Tbk was founded in 1990 and is based in Jakarta Pusat, Indonesia. PT Arthavest Tbk operates as a subsidiary of Lucas SH CN.
Stock CodeCompany Name
INDOPT Royalindo Investa Wijaya Tbk
ESTAPT Esta Multi Usaha Tbk
CLAYPT Citra Putra Realty Tbk
AKKUPT Anugerah Kagum Karya Utama Tbk
HOTLPT. Saraswati Griya Lestari 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
ARTAPT Arthavest Tbk (ARTA.JK)2024-02-1940,001Market Cap11,183,686,563,750000000

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
ARTAPT Arthavest Tbk2024-04-15At close: 04:00PM WIB2,6902,7002,7002,7002,700.00 - 2,700.002,7002,7001,415.00 - 3,000.001,4153,00025,00026,2331,206,000,000,00000-5N/A100.00 (3.70%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-04-12At close: 04:00PM WIB2,6902,7002,7002,7002,700.00 - 2,700.002,7002,7001,415.00 - 3,000.001,4153,00025,00026,0661,211,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-04-11At close: 04:00PM WIB2,6902,7002,7002,7002,700.00 - 2,700.002,7002,7001,415.00 - 3,000.001,4153,00025,00025,9921,211,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-04-10At close: 04:00PM WIB2,6902,7002,7002,7002,700.00 - 2,700.002,7002,7001,415.00 - 3,000.001,4153,00025,00025,8161,211,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-04-05At close: 04:00PM WIB2,6902,7002,7002,7002,700.00 - 2,700.002,7002,7001,415.00 - 3,000.001,4153,00025,00025,3651,211,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-04-04At close: 04:00PM WIB2,6702,6902,6902,6702,690.00 - 2,690.002,6902,6901,415.00 - 3,000.001,4153,00029,00025,0671,206,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-04-03At close: 04:00PM WIB2,6702,6702,6702,6602,670.00 - 2,670.002,6702,6701,415.00 - 3,000.001,4153,00033,90024,4821,197,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-04-02At close: 04:00PM WIB2,6602,6702,6702,6702,670.00 - 2,670.002,6702,6701,415.00 - 3,000.001,4153,00035,60024,1501,197,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-04-01At close: 04:00PM WIB2,6802,6602,6602,6602,660.00 - 2,660.002,6602,6601,415.00 - 3,000.001,4153,00024,50023,9171,193,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-29At close: 04:00PM WIB2,6902,6802,6802,6702,680.00 - 2,680.002,6802,6801,415.00 - 3,000.001,4153,00028,10023,9171,202,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-28At close: 04:00PM WIB2,6902,6802,6802,6702,680.00 - 2,680.002,6802,6801,415.00 - 3,000.001,4153,00028,10023,8431,197,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-27At close: 04:00PM WIB2,7002,690002,690.00 - 2,690.002,6902,6901,415.00 - 3,000.001,4153,00031,60022,4931,202,000,000,00000-5N/A100.00 (3.68%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-26At close: 04:00PM WIB2,7302,700002,700.00 - 2,700.002,7002,7001,415.00 - 3,000.001,4153,00032,20022,6941,206,000,000,00000-5N/A100.00 (3.68%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-25At close: 04:00PM WIB2,7302,730002,730.00 - 2,730.002,7302,7301,415.00 - 3,000.001,4153,00029,70023,0921,219,000,000,00000-5N/A100.00 (3.68%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-22At close: 04:00PM WIB2,7202,7302,6802,7302,730.00 - 2,730.002,7302,7301,415.00 - 3,000.001,4153,00025,80023,5051,219,000,000,00000-5N/A100.00 (3.68%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-21At close: 04:00PM WIB2,7100000.0000 - 0.0000000023,316000-5N/A100.00 (3.68%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-14As of 04:00PM WIB. Market open.2,7100002,710.00 - 2,710.002,7102,7101,415.00 - 3,000.001,4153,000021,9211,210,000,000,00000-5N/A100.00 (3.69%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-13At close: 04:00PM WIB2,7302,7002,7002,7102,700.00 - 2,710.002,7002,7101,415.00 - 3,000.001,4153,00026,10021,7001,210,000,000,00000-5N/A100.00 (3.66%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-11At close: 04:00PM WIB2,7202,7302,6802,7302,730.00 - 2,730.002,7302,7301,415.00 - 3,000.001,4153,00033,10021,3311,219,000,000,00000-5N/A100.00 (3.66%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-08At close: 04:00PM WIB2,7202,7302,6802,7302,730.00 - 2,730.002,7302,7301,415.00 - 3,000.001,4153,00033,10020,9441,219,000,000,00000-5N/A100.00 (3.68%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-05At close: 04:10PM WIB2,6902,65002,6902,650.00 - 2,670.002,6502,6701,415.00 - 3,000.001,4153,00030,80020,0501,193,000,000,00000-5N/A100.00 (3.70%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-04At close: 04:00PM WIB2,7002,6902,6902,7002,690.00 - 2,690.002,6902,6901,415.00 - 3,000.001,4153,00027,90019,5941,202,000,000,00000-5N/A100.00 (3.70%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-03-01At close: 04:05PM WIB2,7002,7002,6702,7002,700.00 - 2,700.002,7002,7001,415.00 - 3,000.001,4153,00023,60019,1871,206,000,000,00000-5N/A100.00 (3.70%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-02-28At close: 04:00PM WIB2,6902,7102,7102,7502,710.00 - 2,710.002,7102,7101,415.00 - 3,000.001,4153,00025,10018,0031,210,000,000,00000-5N/A100.00 (3.72%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-02-27At close: 04:00PM WIB2,6802,6902,6902,7002,690.00 - 2,690.002,6902,6901,415.00 - 3,000.001,4153,00033,80017,5081,202,000,000,00000-5N/A100.00 (3.73%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-02-26At close: 04:00PM WIB2,6602,6802,68002,680.00 - 2,680.002,6802,6801,415.00 - 3,000.001,4153,00035,50017,5221,197,000,000,00000-5N/A100.00 (3.76%)1004Jun 06, 20230
ARTAPT Arthavest Tbk2024-02-23At close: 04:00PM WIB2,6602,6602,6602,6802,660.00 - 2,660.002,6602,6601,415.00 - 3,000.001,4153,00029,30018,0051,188,000,000,00000-5N/A100.00 (3.76%)1004Jun 06, 20230
ARTAPT Arthavest Tbk (ARTA.JK)2024-02-22At close: 04:00PM WIB2,6502,6602,6602,6802,660.00 - 2,660.002,6602,6601,415.00 - 3,000.001,4153,00034,90017,7061,188,000,000,00000-5N/A100.00 (3.77%)1004Jun 06, 20230
ARTAPT Arthavest Tbk (ARTA.JK)2024-02-21At close: 04:00PM WIB2,6502,6502,6502,6802,650.00 - 2,650.002,6502,6501,415.00 - 3,000.001,4153,00021,70017,3451,184,000,000,00000-5N/A100.00 (3.77%)1004Jun 06, 20230

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)
ARTAPT Arthavest Tbk2024-04-151,210,000,000,00000000000030233,0001,4152,6922,1872630446,670,000448,340,00070,500,0008400000010040000N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2023Dec 31, 2023220177,750,000,00017443013,530,000,0001,380,000,000-5038,690,000,00087224,140,0000435522,620,000,00012,600,000,000
ARTAPT Arthavest Tbk2024-04-121,210,000,000,00000000000030243,0001,4152,6902,1712630446,670,000448,340,00070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-04-111,210,000,000,00000000000035273,0001,4152,6902,1712630446,670,000448,340,00070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-04-101,210,000,000,00000000000035273,0001,4152,6902,1712630446,670,000448,340,00070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-04-051,190,000,000,00000000000034273,00002,6942,1452527446,670,000448,340,00070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-04-041,190,000,000,000000000000003,00002,6962,1412426446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-04-031,190,000,000,000000000000003,00002,6982,1362425446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-04-021,190,000,000,000000000000003,00002,7012,1322425446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-04-011,200,000,000,000000000000003,00002,7012,1322425446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-291,200,000,000,000000000000003,0001,4152,7032,1272425446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-281,200,000,000,000000000000003,00002,7052,1242219446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-271,210,000,000,000000000000003,00002,7052,1202322446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-261,210,000,000,000000000000003,00002,7072,1162325446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-251,210,000,000,000000000000003,0001,4152,7072,1162325446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-221,210,000,000,000000000000003,00002,7132,1082329446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-211,210,000,000,000000000000003,0001,4152,7132,1082329446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-141,210,000,000,000000000000003,00002,7422,0862230446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-131,220,000,000,000000000000003,00002,7422,0862230446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-111,220,000,000,000000000000003,0001,4152,7422,0862130446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-081,210,000,000,000000000000003,0001,4152,7432,0832130446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-051,210,000,000,000000000000003,00002,7532,0692029446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-041,210,000,000,000000000000003,00002,7532,0692029446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-03-011,210,000,000,000000000000003,00002,7562,0661929446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-02-281,200,000,000,00000000000024283,00002,7612,0551830446,670,000450,020,00070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-02-271,200,000,000,000000000000003,00002,7622,0521828446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk2024-02-261,190,000,000,000000000000003,00002,7622,0521828446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk (ARTA.JK)2024-02-231,190,000,000,000000000000003,00002,7632,0451828446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk (ARTA.JK)2024-02-221,180,000,000,000000000000003,00002,7622,0421728446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000
ARTAPT Arthavest Tbk (ARTA.JK)2024-02-211,180,000,000,000000000000003,0001,4152,7622,0421728446,670,000070,500,000840000001004100400N/AJun 06, 20232:1Jul 07, 2005Dec 31, 2022Sep 30, 2023800269,130,000,00015527012,800,000,0005,190,000,000-5632,600,000,00073224,140,0000435623,380,000,00010,120,000,000


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
2024-03-0512:00:002,6502,6502,6502,6500
2024-02-2816:00:002,7102,7102,7102,7100
2024-02-2716:00:002,6902,6902,6902,6900
2024-02-2116:00:002,6502,6502,6502,6500
2024-02-2115:45:0000000
2024-02-2115:30:0000000
2024-02-2115:15:0000000
2024-02-2115:00:0000000
2024-02-2114:45:0000000
2024-02-2114:30:0000000
2024-02-2114:15:0000000
2024-02-2114:00:0000000
2024-02-2113:45:0000000
2024-02-2113:30:0000000
2024-02-2113:15:0000000

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
2024-03-0512:00:002,6502,6502,6502,6500
2024-02-2816:00:002,7102,7102,7102,7100
2024-02-2716:00:002,6902,6902,6902,6900
2024-02-2116:00:002,6502,6502,6502,6500
2024-02-2115:30:0000000
2024-02-2115:00:0000000
2024-02-2114:30:0000000
2024-02-2114:00:0000000
2024-02-2113:30:0000000
2024-02-2113:00:0000000
2024-02-2112:30:0000000
2024-02-2112:00:0000000
2024-02-2111:30:0000000
2024-02-2111:00:0000000
2024-02-2110:30:0000000
2024-02-2110:00:0000000
2024-02-2109:30:0000000
2024-02-2109:00:0000000
2024-02-2015:30:0000000
2024-02-2015:00:0000000
2024-02-2014:30:0000000
2024-02-2014:00:0000000
2024-02-2013:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:002,6502,6502,6502,6500
2024-02-2816:00:002,7102,7102,7102,7100
2024-02-2716:00:002,6902,6902,6902,6900
2024-02-2116:00:002,6502,6502,6502,6500
2024-02-2115:00:0000000
2024-02-2114:00:0000000
2024-02-2113:00:0000000
2024-02-2112:00:0000000
2024-02-2111:00:0000000
2024-02-2110:00:0000000
2024-02-2109:00:0000000
2024-02-2015:00:0000000
2024-02-2014:00:0000000
2024-02-2013:00:0000000
2024-02-2012:00:0000000
2024-02-2011:00:0000000
2024-02-2010:00:0000000
2024-02-2009:00:0000000
2024-02-1915:00:0000000
2024-02-1914:00:0000000
2024-02-1913:00:0000000
2024-02-1912:00:0000000
2024-02-1911:00:0000000
2024-02-1910:00:0000000
2024-02-1909:00:0000000
2024-02-1615:00:0000000
2024-02-1614:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002,6502,6502,6502,6500
2024-05-0815:00:002,6502,6502,6502,6501,400
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0716:00:032,6702,6702,6702,6700
2024-05-0716:00:0000000
2024-05-0715:00:002,6702,6702,6702,6704,100
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0616:00:032,6802,6802,6802,6800
2024-05-0616:00:0000000
2024-05-0615:00:002,6802,6802,6802,6800
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0316:00:032,6802,6802,6802,6800
2024-05-0316:00:0000000
2024-05-0315:00:002,6802,6802,6802,68032,100
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0311:25:012,6902,6902,6902,6900
2024-05-0310:30:002,6902,6902,6902,6900
2024-05-0309:00:0000000
2024-05-0216:00:022,6902,6902,6902,6900
2024-05-0216:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002,6502,6502,6502,65035,200
2024-05-0709:00:002,6702,6702,6702,67033,800
2024-05-0609:00:002,6802,6802,6802,68029,700
2024-05-0309:00:002,6902,6902,6802,68032,300
2024-05-0209:00:002,6902,6902,6902,69026,100
2024-04-3009:00:002,7102,7102,7102,71028,600
2024-04-2909:00:002,6702,7002,6702,70031,100
2024-04-2609:00:002,6802,6802,6702,67025,200
2024-04-2509:00:002,6802,6802,6802,68015,800
2024-04-2409:00:002,6902,6902,6902,69022,100
2024-04-2309:00:002,6602,6602,6602,66018,900
2024-04-2209:00:002,6602,6602,6602,66016,200
2024-04-1909:00:002,6702,6702,6702,670300
2024-04-1809:00:002,6702,6702,6702,6701,500
2024-04-1709:00:002,6802,6802,6502,66031,700
2024-04-1609:00:002,6802,6802,6802,68030,900
2024-04-0509:00:002,7002,7002,7002,70025,000
2024-04-0409:00:002,6902,6902,6902,69029,000
2024-04-0309:00:002,6702,6702,6702,67033,900
2024-04-0209:00:002,6702,6702,6702,67035,600
2024-04-0109:00:002,6602,6602,6602,66024,500
2024-03-2809:00:002,6802,6802,6802,68028,100
2024-03-2709:00:002,6902,6902,6902,69031,600
2024-03-2609:00:002,7002,7002,7002,70032,200
2024-03-2509:00:002,7302,7302,7302,73029,700
2024-03-2209:00:002,7202,7202,7202,7200
2024-03-2109:00:002,7202,7202,7202,72023,900
2024-03-2009:00:002,7102,7102,7102,71030,600
2024-03-1909:00:002,7102,7102,7102,71022,300
2024-03-1809:00:002,6902,6902,6902,69031,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002,6702,6702,6702,67033,800
2024-05-0609:00:002,6802,6802,6802,68029,700
2024-05-0209:00:002,6902,6902,6902,69026,100
2024-04-3009:00:002,7102,7102,7102,71028,600
2024-04-2909:00:002,6702,7002,6702,70031,100
2024-04-2609:00:002,6802,6802,6702,67025,200
2024-04-2509:00:002,6802,6802,6802,68015,800
2024-04-2409:00:002,6902,6902,6902,69022,100
2024-04-2309:00:002,6602,6602,6602,66018,900
2024-04-2209:00:002,6602,6602,6602,66016,200
2024-04-1909:00:002,6702,6702,6702,670300
2024-04-1809:00:002,6702,6702,6702,6701,500
2024-04-1709:00:002,6802,6802,6502,66031,700
2024-04-1609:00:002,6802,6802,6802,68030,900
2024-04-0509:00:002,7002,7002,7002,70025,000
2024-04-0409:00:002,6902,6902,6902,69029,000
2024-04-0309:00:002,6702,6702,6702,67033,900
2024-04-0209:00:002,6702,6702,6702,67035,600
2024-04-0109:00:002,6602,6602,6602,66024,500
2024-03-2809:00:002,6802,6802,6802,68028,100
2024-03-2709:00:002,6902,6902,6902,69031,600
2024-03-2609:00:002,7002,7002,7002,70032,200
2024-03-2509:00:002,7302,7302,7302,73029,700
2024-03-2209:00:002,7202,7202,7202,7200
2024-03-2109:00:002,7202,7202,7202,72023,900
2024-03-2009:00:002,7102,7102,7102,71030,600
2024-03-1909:00:002,7102,7102,7102,71022,300
2024-03-1809:00:002,6902,6902,6902,69031,100
2024-03-1509:00:002,6802,6802,6802,68024,300
2024-03-1409:00:002,7002,7002,7002,70028,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002,6802,6802,6802,68029,700
2024-04-2800:00:002,6702,7102,6702,680118,100
2024-04-2100:00:002,6602,6902,6602,67098,200
2024-04-1400:00:002,6802,6802,6502,67064,400
2024-04-0700:00:002,7002,7002,7002,7000
2024-03-3100:00:002,6602,7002,6602,700148,000
2024-03-2400:00:002,7302,7302,6802,680121,600
2024-03-1700:00:002,6902,7202,6902,720107,900
2024-03-1000:00:002,7002,7102,6802,68079,100
2024-03-0300:00:002,6902,7302,6502,730153,600
2024-02-2500:00:002,6802,7102,6802,700146,800
2024-02-1800:00:002,6702,6702,6502,660142,300
2024-02-1100:00:002,7002,7102,6502,710119,400
2024-02-0400:00:002,6802,6902,6702,67081,500
2024-01-2800:00:002,6702,7302,6702,730102,900
2024-01-2100:00:002,7102,7102,6502,650115,200
2024-01-1400:00:002,7702,8102,7502,76089,300
2024-01-0700:00:002,8002,8002,7502,80088,600
2023-12-3100:00:003,0003,0002,8502,85039,000
2023-12-2400:00:002,8003,0002,8003,00050,700
2023-12-1700:00:002,7702,8502,7702,80061,700
2023-12-1000:00:002,6002,8002,6002,78056,900
2023-12-0300:00:002,5002,6002,4502,60042,200
2023-11-2600:00:002,6002,8002,4002,50044,100
2023-11-1900:00:002,1102,7502,0002,60077,200
2023-11-1200:00:002,1202,3501,9002,09032,700
2023-11-0500:00:001,9302,1501,9302,12011,200
2023-10-2900:00:002,0002,0001,9001,98010,100
2023-10-2200:00:001,9052,0001,7502,0005,400
2023-10-1500:00:001,5402,0301,5401,90038,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:002,6602,7102,6502,710370,300
2024-02-2900:00:002,7002,7302,6502,680485,800
2024-01-3100:00:002,7102,7302,6502,700492,300
2023-12-3100:00:003,0003,0002,6502,710409,100
2023-11-3000:00:002,5003,0002,4503,000211,500
2023-10-3100:00:001,9302,8001,9002,500170,300
2023-09-3000:00:001,4802,0301,4151,98060,800
2023-08-3100:00:001,5501,6451,4801,48025,500
2023-07-3100:00:001,6301,6301,4701,60025,200
2023-06-3000:00:001,6251,7251,5201,60046,600
2023-05-3100:00:002,0402,1101,4151,65043,700
2023-04-3000:00:002,1002,2001,9602,04030,000
2023-03-3100:00:002,0802,1902,0002,1004,000
2023-02-2800:00:002,0302,0302,0302,030300
2023-01-3100:00:002,1702,1702,1702,1700
2022-12-3100:00:002,7002,8202,0402,04053,100
2022-11-3000:00:002,4303,0001,9852,700927,200
2022-10-3100:00:002,3902,4301,9502,430965,100
2022-09-3000:00:002,4502,4902,2702,4002,005,200
2022-08-3100:00:002,4602,5402,4102,450300,800
2022-07-3100:00:002,4602,6102,4302,460593,200
2022-06-3000:00:001,9102,5301,9102,460453,600
2022-05-3100:00:001,8001,9101,7101,91088,000
2022-04-3000:00:001,7602,0001,7601,800219,900
2022-03-3100:00:001,8501,8701,7601,760281,100
2022-02-2800:00:001,6951,9001,6801,850253,000
2022-01-3100:00:001,9201,9401,6901,695209,900
2021-12-3100:00:002,4002,4001,8851,920464,200
2021-11-3000:00:002,0502,4901,8752,4001,694,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:002,6602,7102,6502,710370,300
2024-02-2900:00:002,7002,7302,6502,680485,800
2024-01-3100:00:002,7102,7302,6502,7101,348,400
2023-12-3100:00:003,0003,0002,6502,6801,387,200
2023-11-3000:00:002,5003,0002,4502,7001,112,900
2023-10-3100:00:001,9303,0001,9002,710790,900
2023-09-3000:00:001,4803,0001,4153,000442,600
2023-08-3100:00:001,5502,8001,4152,500256,600
2023-07-3100:00:001,6302,0301,4151,980111,500
2023-06-3000:00:001,6251,7251,4701,48097,300
2023-05-3100:00:002,0402,1101,4151,600115,500
2023-04-3000:00:002,0402,1101,4151,60090,300
2023-03-3100:00:002,1002,2001,4151,65073,700
2023-02-2800:00:002,0302,2001,9602,04035,100
2023-01-3100:00:002,1702,1901,9252,10010,000
2022-10-3100:00:002,3903,0001,9502,0401,945,400
2022-07-3100:00:002,4602,6102,2702,4002,899,200
2022-04-3000:00:001,7602,5301,7102,460761,500
2022-01-3100:00:001,9201,9401,6801,760744,000
2021-10-3100:00:001,8002,4901,7801,9204,758,500
2021-07-3100:00:004701,8504281,80018,366,100
2021-04-3000:00:0027279025047014,267,700
2021-01-3100:00:002784242462721,967,200



Dividends Amount

DateTimeAmount
2023-06-0609:00:00100

Dividends Yields

YearDistributionTotal AmountYields
2023110036.76 %

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