for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
JARRPT Jhonlin Agro Raya Tbk
FLMCPT Falmaco Nonwoven Industri Tbk
ANJTPT Austindo Nusantara Jaya Tbk
RANCPT Supra Boga Lestari Tbk
BTEKPT Bumi Teknokultura Unggul Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


ASJT - PT Asuransi Jasa Tania Tbk

Sector : Financial Services      Industry : Insurance—Property & Casualty

PT Asuransi Jasa Tania Tbk provides general insurance products and services in Indonesia. It operates through Property, Motor Vehicles, Marine Cargo Building Rental, and Others segment. The company offers motor vehicles, engineering, goods transportation, surety bond, miscellaneous, health, and fire insurance. It also provides hospital health service liability, protection for loss of money, property all risk and industrial all risk, construction project, freight, earthquake, and home fire insurance. In addition, the company offers plantation crop, livestock, JT care micro health, travel and holiday, JT OTO car, building property, and trip Insurance. The company was founded in 1979 and is headquartered in Jakarta Selatan, Indonesia. PT Asuransi Jasa Tania Tbk operates as a subsidiary of Dana Pensiun Perkebunan.
Stock CodeCompany Name
ASRMPT Asuransi Ramayana Tbk
AHAPPT Asuransi Harta Aman Pratama Tbk
VINSPT Victoria Insurance Tbk
ASDMPT Asuransi Dayin Mitra Tbk
ABDAPT Asuransi Bina Dana Arta 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
ASJTPT Asuransi Jasa Tania Tbk (ASJT.JK)2024-02-1940,001Market Cap1162,400,000,000000000
ASJTPT Asuransi Jasa Tania Tbk (ASJT.JK)2024-02-1940,002Enterprise Value2162,400,000,000000000

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
ASJTPT Asuransi Jasa Tania Tbk2024-04-15At close: 04:00PM WIB113113115114113.00 - 115.00113115100.00 - 136.00100136151,300368,820159,600,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-04-12At close: 04:00PM WIB113113115114113.00 - 115.00113115100.00 - 136.00100136151,300363,212160,987,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-04-11At close: 04:00PM WIB113113115114113.00 - 115.00113115100.00 - 136.00100136151,300357,414160,987,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-04-10At close: 04:00PM WIB113113115114113.00 - 115.00113115100.00 - 136.00100136151,300351,889160,987,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-04-05At close: 04:00PM WIB113113115114113.00 - 115.00113115100.00 - 136.00100136151,300343,231160,987,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-04-04At close: 03:48PM WIB115114113114113.00 - 116.00113116100.00 - 136.00100136102,000343,477159,575,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-04-03At close: 03:48PM WIB117116114117115.00 - 117.00115117100.00 - 136.0010013630,200343,117162,400,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-04-02At close: 04:00PM WIB115116117117115.00 - 117.00115117100.00 - 136.001001364,900343,481165,224,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-04-01At close: 03:11PM WIB115114115116114.00 - 116.00114116100.00 - 136.0010013626,100343,582162,400,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-29At close: 04:00PM WIB116116116110115.00 - 117.00115117100.00 - 136.00100136125,800343,582162,400,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-28At close: 04:00PM WIB116116116110115.00 - 117.00115117100.00 - 136.00100136125,800346,358161,000,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-27At close: 02:23PM WIB11611700116.00 - 117.00116117100.00 - 136.0010013662,300321,956162,400,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-26At close: 03:47PM WIB11911800115.00 - 118.00115118100.00 - 136.00100136947,800324,012162,400,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-25At close: 04:00PM WIB11511800118.00 - 123.00118123100.00 - 136.00100136478,500329,696166,600,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-22At close: 04:02PM WIB119123116115115.00 - 124.00115124100.00 - 136.00100136427,900327,944161,000,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-21At close: 03:44PM WIB1190000.0000 - 0.00000000328,0210000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-14As of 01:30PM WIB. Market open.118118117118117.00 - 118.00117118100.00 - 136.001001363,800333,898163,800,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-13At close: 10:01AM WIB118118117118118.00 - 118.00118118100.00 - 136.00100136200336,578165,200,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-11At close: 04:03PM WIB119120117119118.00 - 120.00118120100.00 - 136.0010013625,900327,001165,200,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-08At close: 04:03PM WIB119120117119118.00 - 120.00118120100.00 - 136.0010013625,900359,212165,200,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-05At close: 04:12PM WIB118119117119117.00 - 119.00117119100.00 - 139.0010013993,600364,431163,800,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-04At close: 03:21PM WIB118118117119118.00 - 118.00118118100.00 - 139.0010013926,100365,124165,200,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-03-01At close: 02:08PM WIB117117117119117.00 - 119.00117119100.00 - 139.00100139105,500363,755165,200,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-02-28At close: 03:48PM WIB116116117119116.00 - 119.00116119100.00 - 139.00100139154,600356,006163,800,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-02-27At close: 04:11PM WIB117119115116116.00 - 119.00116119100.00 - 139.0010013960,100357,559162,400,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-02-26At close: 03:48PM WIB116116117119116.00 - 119.00116119100.00 - 139.00100139158,200360,971163,800,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk2024-02-23At close: 04:08PM WIB119118115118116.00 - 119.00116119100.00 - 139.00100139281,300359,991162,400,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk (ASJT.JK)2024-02-22At close: 04:02PM WIB121120119121119.00 - 122.00119122100.00 - 139.00100139103,600359,381166,600,000,000000N/AN/A (N/A)00Jun 28, 20190
ASJTPT Asuransi Jasa Tania Tbk (ASJT.JK)2024-02-21At close: 04:01PM WIB123120121122119.00 - 124.00119124100.00 - 139.00100139407,600353,972169,400,000,000000N/AN/A (N/A)00Jun 28, 20190

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)
ASJTPT Asuransi Jasa Tania Tbk2024-04-15159,600,000,000159,600,000,0000000000000136100117119363631,400,000,000021077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2023Dec 31, 202331511125,760,000,000902806,950,000,0004,020,000,0000898103,590,000,0007400223251,600,00012,460,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-04-12159,600,000,000159,600,000,0000000000000136100117119357721,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-04-11159,600,000,000159,600,000,0000000000000136100117119352721,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-04-10159,600,000,000159,600,000,0000000000000136100117119352721,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-04-05161,000,000,000161,000,000,000000000000013601181193432101,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-04-04163,800,000,000163,800,000,000000000000013601181193432161,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-04-03163,800,000,000163,800,000,000000000000013601181193432331,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-04-02161,000,000,000161,000,000,000000000000013601181193442341,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-04-01161,000,000,000161,000,000,000000000000013601181193442341,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-29161,000,000,000161,000,000,00000000000001361001191193462211,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-28162,400,000,000162,400,000,00000000000001360119119322731,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-27161,000,000,000161,000,000,00000000000001360119119324751,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-26161,000,000,000161,000,000,00000000000001360119119330961,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-25161,000,000,000161,000,000,0000000000000136100119119330961,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-22166,600,000,000166,600,000,00000000000001360119119328631,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-21166,600,000,000166,600,000,0000000000000136100119119328631,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-14165,200,000,000165,200,000,000000000000013601201193371001,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-13165,200,000,000165,200,000,000000000000013601201193321001,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-11165,200,000,000165,200,000,00000000000001361001201193541001,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-08166,600,000,000166,600,000,00000000000001361001201193591251,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-05165,200,000,000165,200,000,000000000000013901211193651811,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-04165,200,000,000165,200,000,00000000000001391001211193651811,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-03-01163,800,000,000163,800,000,00000000000001391001211193641721,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-02-28162,400,000,000162,400,000,00000000000-72813901211193581611,400,000,0001,410,000,000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-02-27163,800,000,000163,800,000,000000000000013901211193611451,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk2024-02-26162,400,000,000162,400,000,000000000000013901211193611451,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk (ASJT.JK)2024-02-23166,600,000,000166,600,000,000000000000013901211193591191,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk (ASJT.JK)2024-02-22169,400,000,000169,400,000,000000000000013901211193541031,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000
ASJTPT Asuransi Jasa Tania Tbk (ASJT.JK)2024-02-21172,200,000,000172,200,000,00000000000001391001211193541031,400,000,0000077000000000070N/AJun 28, 20192:1Jul 31, 2015Dec 31, 2022Sep 30, 20230-200118,550,000,000226200149,820,000584,190,000014104,920,000,00075461,470,00002228-4,490,000,00011,640,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000
2024-05-0815:30:0000000

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000
2024-05-0813:35:0000000
2024-05-0813:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:32:341161161161160
2024-05-0810:30:001161161161160
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:45:0000000
2024-05-0809:30:0000000
2024-05-0809:15:0000000
2024-05-0809:00:0000000
2024-05-0716:00:001151151151150

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:00:0000000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:00:0000000
2024-05-0810:32:341161161161160
2024-05-0810:30:001161161161160
2024-05-0810:00:0000000
2024-05-0809:30:0000000
2024-05-0809:00:0000000
2024-05-0716:00:001151151151150
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:30:021161161161160
2024-05-0713:30:001161161161161,000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:45:201151151151150
2024-05-0711:30:00115115115115100
2024-05-0711:00:0000000
2024-05-0710:30:0000000
2024-05-0710:19:301161161161160

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:00:0000000
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:32:341161161161160
2024-05-0810:00:001161161161160
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0714:00:0000000
2024-05-0713:30:021161161161160
2024-05-0713:00:001161161161161,000
2024-05-0712:00:0000000
2024-05-0711:45:201151151151150
2024-05-0711:00:00115115115115100
2024-05-0710:19:301161161161160
2024-05-0710:00:00116116116116100
2024-05-0709:11:311171171171170
2024-05-0709:00:0011611711611718,500
2024-05-0615:00:0000000
2024-05-0614:00:0000000
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:00:0000000
2024-05-0610:00:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0314:00:0000000
2024-05-0313:00:0000000
2024-05-0312:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:32:341161161161160
2024-05-0810:30:001161161161160
2024-05-0809:00:0000000
2024-05-0716:00:031151151151150
2024-05-0715:00:001151151151159,900
2024-05-0713:30:021161161161160
2024-05-0713:30:001161161161161,000
2024-05-0712:00:0000000
2024-05-0711:45:201151151151150
2024-05-0710:30:00115115115115100
2024-05-0710:19:301161161161160
2024-05-0709:11:311171171171170
2024-05-0709:00:0011611711611618,600
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0316:00:031141141141140
2024-05-0315:00:0011411411411449,100
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:22:241141141141140
2024-05-0309:00:001141141141140
2024-05-0216:00:021141141141140
2024-05-0215:00:00114114114114100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0011611611611612,800
2024-05-0709:00:0011611711511581,200
2024-05-0609:00:001141141141140
2024-05-0309:00:0011411411411451,600
2024-05-0209:00:0011411711411435,900
2024-04-3009:00:0011311511311574,700
2024-04-2909:00:00113116113116175,500
2024-04-2609:00:0011511711511644,000
2024-04-2509:00:0011411411411457,800
2024-04-2409:00:00116116116116100
2024-04-2309:00:001161161151167,900
2024-04-2209:00:001161161161165,600
2024-04-1909:00:0011411611211637,800
2024-04-1809:00:001151151141143,600
2024-04-1709:00:0011511611311555,600
2024-04-1609:00:0011611611411684,000
2024-04-0509:00:00113115113114151,300
2024-04-0409:00:00114116113113102,000
2024-04-0309:00:0011611711511530,200
2024-04-0209:00:001161171151174,900
2024-04-0109:00:0011411711411526,200
2024-03-2809:00:00116117115115125,800
2024-03-2709:00:0011711711611662,300
2024-03-2609:00:00118118115116947,800
2024-03-2509:00:00123123118119478,500
2024-03-2209:00:00123124115115427,800
2024-03-2109:00:00117119117119600
2024-03-2009:00:00116119116119400
2024-03-1909:00:0011711711611687,900
2024-03-1809:00:00118118117117168,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0011611711511581,200
2024-05-0609:00:001141141141140
2024-05-0209:00:0011411711411435,900
2024-04-3009:00:0011311511311574,700
2024-04-2909:00:00113116113116175,500
2024-04-2609:00:0011511711511644,000
2024-04-2509:00:0011411411411457,800
2024-04-2409:00:00116116116116100
2024-04-2309:00:001161161151167,900
2024-04-2209:00:001161161161165,600
2024-04-1909:00:0011411611211637,800
2024-04-1809:00:001151151141143,600
2024-04-1709:00:0011511611311555,600
2024-04-1609:00:0011611611411684,000
2024-04-0509:00:00113115113114151,300
2024-04-0409:00:00114116113113102,000
2024-04-0309:00:0011611711511530,200
2024-04-0209:00:001161171151174,900
2024-04-0109:00:0011411711411526,200
2024-03-2809:00:00116117115115125,800
2024-03-2709:00:0011711711611662,300
2024-03-2609:00:00118118115116947,800
2024-03-2509:00:00123123118119478,500
2024-03-2209:00:00123124115115427,800
2024-03-2109:00:00117119117119600
2024-03-2009:00:00116119116119400
2024-03-1909:00:0011711711611687,900
2024-03-1809:00:00118118117117168,200
2024-03-1509:00:0011711711611637,300
2024-03-1409:00:001181181171173,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0011411711411694,000
2024-04-2800:00:00113117113114337,700
2024-04-2100:00:00116117114116115,400
2024-04-1400:00:00116116112116181,000
2024-04-0700:00:001141141141140
2024-03-3100:00:00114117113114314,600
2024-03-2400:00:001231231151151,614,400
2024-03-1700:00:00118124115115684,900
2024-03-1000:00:0011811811611641,300
2024-03-0300:00:00118120117118356,400
2024-02-2500:00:00116119116118640,500
2024-02-1800:00:001171241161161,174,000
2024-02-1100:00:00117123116117278,800
2024-02-0400:00:00118119115116118,400
2024-01-2800:00:0012212311511713,500,900
2024-01-2100:00:00121124119120265,000
2024-01-1400:00:00124125121122624,300
2024-01-0700:00:00123125122124445,200
2023-12-3100:00:00125126123125183,700
2023-12-2400:00:00124126123125479,300
2023-12-1700:00:00124124120124596,800
2023-12-1000:00:001221241201222,196,900
2023-12-0300:00:00125125121124699,500
2023-11-2600:00:00123125122124734,500
2023-11-1900:00:00119125119125908,800
2023-11-1200:00:00123125120121599,600
2023-11-0500:00:001271281211251,802,400
2023-10-2900:00:001291301231267,302,100
2023-10-2200:00:001241291231251,849,800
2023-10-1500:00:001261281231241,765,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00114117114116181,500
2024-03-3100:00:00114117112115861,200
2024-02-2900:00:001171241151152,802,500
2024-01-3100:00:001221241151172,425,000
2023-12-3100:00:0012512611511714,700,300
2023-11-3000:00:001231261201254,006,400
2023-10-3100:00:001241301191235,086,200
2023-09-3000:00:0011713411712517,717,600
2023-08-3100:00:001131191091174,083,900
2023-07-3100:00:001131361061137,983,300
2023-06-3000:00:001171191071138,423,000
2023-05-3100:00:001161261001174,071,900
2023-04-3000:00:001211231141164,278,000
2023-03-3100:00:00122124121121210,500
2023-02-2800:00:0012812912612611,100
2023-01-3100:00:00128134125126211,500
2022-12-3100:00:001261391111278,726,700
2022-11-3000:00:001331431191232,960,000
2022-10-3100:00:001421441301331,629,500
2022-09-3000:00:001351491301418,459,300
2022-08-3100:00:0014016212913561,434,500
2022-07-3100:00:0012914712714110,087,000
2022-06-3000:00:001281331251293,125,600
2022-05-3100:00:001271441261292,576,500
2022-04-3000:00:001281311221271,155,000
2022-03-3100:00:001281321241281,980,400
2022-02-2800:00:001291381211274,100,200
2022-01-3100:00:0013314612813011,425,800
2021-12-3100:00:001411411331335,743,100
2021-11-3000:00:0015716713513943,780,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00114117114116181,500
2024-03-3100:00:00114117112116786,500
2024-02-2900:00:001171241151152,802,500
2024-01-3100:00:001221241121156,088,700
2023-12-3100:00:0012512611511519,927,800
2023-11-3000:00:0012312611511721,131,700
2023-10-3100:00:0012413011511723,792,900
2023-09-3000:00:0011713411712526,810,200
2023-08-3100:00:0011313410912326,887,700
2023-07-3100:00:0011313610612529,784,800
2023-06-3000:00:0011713610611720,490,200
2023-05-3100:00:0011613610011320,478,200
2023-04-3000:00:0012112610011316,772,900
2023-03-3100:00:001211261001179,183,700
2023-02-2800:00:0012813011411611,237,300
2023-01-3100:00:001261391161217,204,900
2022-10-3100:00:0014214411112713,316,200
2022-07-3100:00:0012916212714179,980,800
2022-04-3000:00:001281441221296,857,100
2022-01-3100:00:0013314612112817,506,400
2021-10-3100:00:00146172133133149,256,000
2021-07-3100:00:00167214126146329,775,666
2021-04-3000:00:0018419016217110,333,230
2021-01-3100:00:0021324817918419,880,741



Dividends Amount

DateTimeAmount
2019-06-2809:00:0021
2018-05-2209:00:0019
2017-06-0509:00:0012
2016-06-1009:00:0010
2015-06-2309:00:009

Dividends Yields

YearDistributionTotal AmountYields
201912111.35 %
201811910.28 %
20171126.45 %
20161105.66 %
2015194.77 %

Splits

DateTimeNumeratorDenominatorRatio
2015-07-3109:00:00212:1

Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters