for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INPCPT Bank Artha Graha Internasional Tbk
INDRPT. Indo-Rama Synthetics Tbk
APEXPT Apexindo Pratama Duta Tbk
LAPDLeyand International Tbk
PAMGPT Bima Sakti Pertiwi 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


ASHA - PT Cilacap Samudera Fishing Industry Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Cilacap Samudera Fishing Industry Tbk, an integrated fisheries company, engages in fishing, fish processing, fish trading, and cold chain logistics in Indonesia. The company engages in Pisces/ray-finned, Mollusca, and crustacean fishing activities; fish preservation; trading of fish products; and domestic sea freight activities. It also offers fishing production and post-harvest fishing services; preservation of crustaceans, Mollusca, echinoderms, and other aquatic biota; motorized transportation of goods; sea freight of domestic port waters for goods; warehousing and storage; and fishing port activities. In addition, the company exports its products. The company was founded in 1999 and is headquartered in Jakarta Utara, Indonesia.
Stock CodeCompany Name
NSSSPT Nusantara Sawit Sejahtera Tbk
IKANPT Era Mandiri Cemerlang Tbk
AMMSPT Agung Menjangan Mas Tbk
JPFAPT Japfa Comfeed Indonesia Tbk
CSRAPT Cisadane Sawit Raya 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
ASHAPT Cilacap Samudera Fishing Industry Tbk (ASHA.JK)2024-02-1940,001Market Cap1250,000,000,000000000
ASHAPT Cilacap Samudera Fishing Industry Tbk (ASHA.JK)2024-02-1940,002Enterprise Value2250,000,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-15At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 185.00501854009,996250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-12At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 185.00501854009,811250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-11At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 185.005018540010,103250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-10At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 185.00501854009,994250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-05At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 185.005018540010,682250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-04At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 185.005018512,40010,794250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-03At close: 01:44PM WIB505005050.00 - 50.00505050.00 - 185.00501851,10011,343250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-02At close: 03:25PM WIB50500050.00 - 50.00505050.00 - 185.005018513,30011,334250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-01At close: 03:15PM WIB50500050.00 - 50.00505050.00 - 185.005018510,80011,834250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-29At close: 09:54AM WIB505005050.00 - 50.00505050.00 - 185.00501851,10011,834250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-28At close: 09:54AM WIB505005050.00 - 50.00505050.00 - 185.00501851,10011,925250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-27At close: 03:44PM WIB50500050.00 - 50.00505050.00 - 185.005018570012,172250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-26At close: 02:59PM WIB50500050.00 - 50.00505050.00 - 185.005018514,80012,336250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-25At close: 03:35PM WIB50500050.00 - 50.00505050.00 - 185.0050185451,00012,552250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-22At close: 02:02PM WIB50500050.00 - 50.00505050.00 - 185.005018513,30012,539250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-21At close: 03:23PM WIB500000.0000 - 0.0000000012,275000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-14As of 01:30PM WIB. Market open.50500050.00 - 50.00505050.00 - 185.005018530014,217250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-13At close: 03:10PM WIB50500050.00 - 50.00505050.00 - 185.00501856,90014,248250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-11At close: 10:44AM WIB50500050.00 - 50.00505050.00 - 185.005018514,90013,975250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-08At close: 10:44AM WIB50500050.00 - 50.00505050.00 - 185.005018514,90014,958250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-05At close: 01:53PM WIB505005050.00 - 50.00505050.00 - 185.00501854,80015,879250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-04At close: 10:14AM WIB50500050.00 - 50.00505050.00 - 185.00501852,80017,060250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-01At close: 04:13PM WIB50500050.00 - 50.00505050.00 - 185.005018520,40018,593250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-02-28At close: 03:26PM WIB50500050.00 - 50.00505050.00 - 185.00501851,80023,061250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-02-27At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 185.005018512,60023,264250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-02-26At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 185.005018565,70022,305250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-02-23At close: 09:18AM WIB50500050.00 - 50.00505050.00 - 185.00501851,50022,762250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk (ASHA.JK)2024-02-22At close: 02:55PM WIB50500050.00 - 50.00505050.00 - 185.00501857,00024,215250,000,000,00000-3N/AN/A (N/A)00N/A0
ASHAPT Cilacap Samudera Fishing Industry Tbk (ASHA.JK)2024-02-21At close: 03:28PM WIB50500050.00 - 50.00505050.00 - 185.005018522,50024,206250,000,000,00000-3N/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)
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-15250,000,000,000250,000,000,00000000000001855050691045,000,000,0000067000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-5-22-7-12404,350,000,0000-310-16,520,000,000-20,660,000,000-301,230,000,000010,830,000,0007336-956,380,000-7,280,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-12250,000,000,000250,000,000,00000000000001855050691045,000,000,0000067000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-5-22-7-12404,350,000,0000-310-16,520,000,000-20,660,000,000-301,230,000,000010,830,000,0007336-956,380,000-7,280,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-11250,000,000,000250,000,000,00000000000001855050691045,000,000,0000067000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-5-22-7-12404,350,000,0000-310-16,520,000,000-20,660,000,000-301,230,000,000010,830,000,0007336-956,380,000-7,280,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-10250,000,000,000250,000,000,00000000000001855050691045,000,000,0000067000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-5-22-7-12404,350,000,0000-310-16,520,000,000-20,660,000,000-301,230,000,000010,830,000,0007336-956,380,000-7,280,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-05250,000,000,000250,000,000,0000000000000185050701175,000,000,0000067000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-5-22-7-12404,350,000,0000-310-16,520,000,000-20,660,000,000-301,230,000,000010,830,000,0007336-956,380,000-7,280,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-04250,000,000,000250,000,000,0000000000000185050701175,000,000,0000067000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-5-22-7-12404,350,000,0000-310-16,520,000,000-20,660,000,000-301,230,000,000010,830,000,0007336-956,380,000-7,280,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-03250,000,000,000250,000,000,0000000000000185050701165,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-02250,000,000,000250,000,000,0000000000000185050711255,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-04-01250,000,000,000250,000,000,0000000000000185050711255,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-29250,000,000,000250,000,000,00000000000001855050711255,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-28250,000,000,000250,000,000,0000000000000185050711265,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-27250,000,000,000250,000,000,0000000000000185050711275,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-26250,000,000,000250,000,000,0000000000000185050721395,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-25250,000,000,000250,000,000,00000000000001855050721395,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-22250,000,000,000250,000,000,0000000000000185050721265,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-21250,000,000,000250,000,000,00000000000001855050721265,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-14250,000,000,000250,000,000,00000000000001850507314165,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-13250,000,000,000250,000,000,00000000000001850507314165,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-11250,000,000,000250,000,000,000000000000018550507315165,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-08250,000,000,000250,000,000,000000000000018550507415155,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-05250,000,000,000250,000,000,00000000000001850507517185,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-04250,000,000,000250,000,000,000000000000018550507517185,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-03-01250,000,000,000250,000,000,000000000000018550507519165,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-02-28250,000,000,000250,000,000,00000000000-51281850507623205,000,000,0005,000,000,0001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-02-27250,000,000,000250,000,000,00000000000001850507622135,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk2024-02-26250,000,000,000250,000,000,00000000000001850507622135,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk (ASHA.JK)2024-02-23250,000,000,000250,000,000,00000000000001850507624145,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk (ASHA.JK)2024-02-22250,000,000,000250,000,000,00000000000001850507724125,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000
ASHAPT Cilacap Samudera Fishing Industry Tbk (ASHA.JK)2024-02-21250,000,000,000250,000,000,000000000000018550507724125,000,000,00001,650,000,00067000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-1100453,580,000,000113305,550,000,000-200,900,000-30973,110,000011,990,000,0007536-3,970,000,000-5,060,000,000


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
2024-03-0513:53:36505050500
2024-03-0513:50:00505050501,500
2024-03-0513:45:0000000
2024-03-0513:40:0000000
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
2024-03-0513:53:36505050500
2024-03-0513:45:00505050501,500
2024-03-0513:30:0050505050100
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
2024-03-0511:48:06505050500
2024-03-0511:45:00505050501,000
2024-03-0511:37:12505050500
2024-03-0511:30:0050505050200
2024-03-0511:15:0000000
2024-03-0511:00:00505050501,000
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
2024-03-0509:39:05505050500
2024-03-0509:30:00505050500

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
2024-03-0513:53:36505050500
2024-03-0513:30:00505050501,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:48:06505050500
2024-03-0511:37:12505050500
2024-03-0511:30:00505050501,200
2024-03-0511:00:00505050501,000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:39:05505050500
2024-03-0509:30:00505050500
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
2024-03-0410:14:38505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:53:36505050500
2024-03-0513:00:00505050501,600
2024-03-0512:00:0000000
2024-03-0511:48:06505050500
2024-03-0511:37:12505050500
2024-03-0511:00:00505050502,200
2024-03-0510:00:0000000
2024-03-0509:39:05505050500
2024-03-0509:00:00505050500
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
2024-03-0410:14:38505050500
2024-03-0410:00:0050505050400
2024-03-0409:42:40505050500
2024-03-0409:00:00505050500
2024-03-0115:00:0000000
2024-03-0114:38:32505050500
2024-03-0114:00:00505050501,300
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:13:52505050500
2024-03-0110:00:00505050502,300
2024-03-0109:00:00505050500
2024-02-2915:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:47:18505050500
2024-05-0813:30:0050505050200
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:13:19505050500
2024-05-0809:01:55505050500
2024-05-0809:00:00505050501,000
2024-05-0715:00:0000000
2024-05-0714:19:37505050500
2024-05-0713:30:0050505050200
2024-05-0712:00:0000000
2024-05-0711:34:53505050500
2024-05-0711:01:50505050500
2024-05-0710:30:00505050501,200
2024-05-0710:11:18505050500
2024-05-0709:44:24505050500
2024-05-0709:00:0050505050200
2024-05-0615:23:13505050500
2024-05-0615:06:03505050500
2024-05-0615:00:00505050502,600
2024-05-0613:30:01505050500
2024-05-0613:30:0050505050500
2024-05-0612:00:0000000
2024-05-0610:46:20505050500
2024-05-0610:30:00505050502,100
2024-05-0609:49:22505050500
2024-05-0609:00:03505050500
2024-05-0609:00:005050505020,900
2024-05-0315:23:02505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050501,400
2024-05-0709:00:00505050503,600
2024-05-0609:00:005050505026,400
2024-05-0309:00:0050505050300
2024-05-0209:00:00505050502,800
2024-04-3009:00:005050505095,800
2024-04-2909:00:00505050506,400
2024-04-2609:00:00505050501,000
2024-04-2509:00:00505050505,100
2024-04-2409:00:0050505050700
2024-04-2309:00:00505050501,800
2024-04-2209:00:005050505017,700
2024-04-1909:00:00505050501,200
2024-04-1809:00:00505050501,500
2024-04-1709:00:005050505018,300
2024-04-1609:00:00505050504,600
2024-04-0509:00:0050505050400
2024-04-0409:00:005050505011,400
2024-04-0309:00:00505050501,100
2024-04-0209:00:005050505013,300
2024-04-0109:00:005050505010,800
2024-03-2809:00:00505050501,100
2024-03-2709:00:0050505050700
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:005050505013,300
2024-03-2109:00:005050505019,100
2024-03-2009:00:005050505015,500
2024-03-1909:00:0050505050200
2024-03-1809:00:00505050501,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00505050503,600
2024-05-0609:00:005050505026,400
2024-05-0309:00:0050505050300
2024-05-0209:00:00505050502,800
2024-04-3009:00:005050505095,800
2024-04-2909:00:00505050506,400
2024-04-2609:00:00505050501,000
2024-04-2509:00:00505050505,100
2024-04-2409:00:0050505050700
2024-04-2309:00:00505050501,800
2024-04-2209:00:005050505017,700
2024-04-1909:00:00505050501,200
2024-04-1809:00:00505050501,500
2024-04-1709:00:005050505018,300
2024-04-1609:00:00505050504,600
2024-04-0509:00:0050505050400
2024-04-0409:00:005050505011,400
2024-04-0309:00:00505050501,100
2024-04-0209:00:005050505013,300
2024-04-0109:00:005050505010,800
2024-03-2809:00:00505050501,100
2024-03-2709:00:0050505050700
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:005050505013,300
2024-03-2109:00:005050505019,100
2024-03-2009:00:005050505015,500
2024-03-1909:00:0050505050200
2024-03-1809:00:00505050501,500
2024-03-1509:00:0050505050800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005050505026,400
2024-04-2800:00:0050505050105,300
2024-04-2100:00:005050505026,300
2024-04-1400:00:005050505025,600
2024-04-0700:00:0000000
2024-03-3100:00:005050505037,000
2024-03-2400:00:00505050501,800
2024-03-1700:00:005050505049,600
2024-03-1000:00:00505050508,200
2024-03-0300:00:005050505036,900
2024-02-2500:00:0050505050123,500
2024-02-1800:00:005050505057,900
2024-02-1100:00:005050505075,000
2024-02-0400:00:005050505010,700
2024-01-2800:00:005050505078,400
2024-01-2100:00:005050505030,300
2024-01-1400:00:005050505020,500
2024-01-0700:00:005050505090,200
2023-12-3100:00:0050505050103,400
2023-12-2400:00:005050505030,900
2023-12-1700:00:005050505070,400
2023-12-1000:00:0050505050154,400
2023-12-0300:00:0050505050253,200
2023-11-2600:00:0050505050340,700
2023-11-1900:00:0050505050156,300
2023-11-1200:00:0050505050110,600
2023-11-0500:00:005050505096,300
2023-10-2900:00:0050505050242,100
2023-10-2200:00:0050505050423,600
2023-10-1500:00:0050505050429,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0050505050191,100
2024-02-2900:00:0050505050116,900
2024-01-3100:00:0050505050251,200
2023-12-3100:00:0050505050318,300
2023-11-3000:00:0050505050537,400
2023-10-3100:00:0050505050851,700
2023-09-3000:00:00505050504,370,100
2023-08-3100:00:0083835050105,200,700
2023-07-3100:00:0012518597971,012,335,300
2023-06-3000:00:00104127102124769,262,500
2023-05-3100:00:009610782104660,698,000
2023-04-3000:00:001001159296710,278,400
2023-03-3100:00:0010210310010016,088,800
2023-02-2800:00:00100101989913,557,500
2023-01-3100:00:009810596103153,752,000
2022-12-3100:00:0090114681031,309,208,100
2022-11-3000:00:001241288989485,162,200
2022-10-3100:00:00168170126128459,887,500
2022-09-3000:00:001792101521681,280,568,100
2022-08-3100:00:002162341611792,378,351,700
2022-07-3100:00:003324042082162,869,749,200
2022-06-3000:00:001603421493326,185,731,100
2022-05-3100:00:002444681481583,363,905,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:005050505095,300
2024-02-2900:00:0050505050116,900
2024-01-3100:00:0050505050559,200
2023-12-3100:00:0050505050686,400
2023-11-3000:00:00505050501,106,900
2023-10-3100:00:00505050501,707,400
2023-09-3000:00:00505050505,759,200
2023-08-3100:00:0083835050110,422,500
2023-07-3100:00:0012518550501,121,906,100
2023-06-3000:00:0010418550501,886,798,500
2023-05-3100:00:009618582972,442,295,800
2023-04-3000:00:00100127821242,140,238,900
2023-03-3100:00:00100115821041,370,976,400
2023-02-2800:00:0010011592961,182,218,300
2023-01-3100:00:0010310892100960,250,500
2022-10-3100:00:00168170681032,254,257,800
2022-07-3100:00:003324041521686,528,669,000
2022-04-3000:00:002444681483329,549,636,400



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