for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CPROPT Central Proteina Prima Tbk
ITMGPT Indo Tambangraya Megah Tbk
DSFIPT Dharma Samudera Fishing Industries Tbk
MPMXPT Mitra Pinasthika Mustika Tbk
FPNIPT Lotte Chemical Titan 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


ASLI - Asri Karya Lestari Tbk.

Sector : Industrials      Industry : Engineering & Construction

PT Asri Karya Lestari Tbk operates as a general contractor in Indonesia. It engages in the construction of bridges, buildings, toll gates, bus stops, JPOs, and mosques; and heavy equipment rental business. The company was founded in 2008 and is headquartered in Bekasi, Indonesia. PT Asri Karya Lestari Tbk operates as a subsidiary of Sudjatmiko.
Stock CodeCompany Name
WSKTPT Waskita Karya (Persero) Tbk
TOTLPT Total Bangun Persada Tbk
PPREPT PP Presisi Tbk
BDKRPT Berdikari Pondasi Perkasa Tbk
VASTPT Vastland Indonesia 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
ASLIAsri Karya Lestari Tbk. (ASLI.JK)2024-02-1940,002Enterprise Value1312,500,000,000000000
ASLIAsri Karya Lestari Tbk. (ASLI.JK)2024-02-1940,001Market Cap2312,500,000,000000000

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
ASLIAsri Karya Lestari Tbk.2024-04-15At close: 03:45PM WIB505005050.00 - 50.00505050.00 - 133.0050133140,60026,462,086312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-04-12At close: 03:45PM WIB505005050.00 - 50.00505050.00 - 133.0050133140,60025,972,048312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-04-11At close: 03:45PM WIB505005050.00 - 50.00505050.00 - 133.0050133140,60028,675,712312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-04-10At close: 03:45PM WIB505005050.00 - 50.00505050.00 - 133.0050133140,60044,661,117312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-04-05At close: 03:45PM WIB505005050.00 - 50.00505050.00 - 133.0050133140,60075,859,355312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-04-04At close: 04:14PM WIB505005050.00 - 50.00505050.00 - 133.0050133223,300109,559,717312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-04-03At close: 02:55PM WIB505005050.00 - 50.00505050.00 - 133.0050133172,800111,478,785312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-04-02At close: 03:26PM WIB505005050.00 - 50.00505050.00 - 133.0050133591,100113,458,923312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-04-01At close: 03:23PM WIB505005050.00 - 50.00505050.00 - 133.0050133222,100115,517,774312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-29At close: 04:13PM WIB5050505050.00 - 51.00505150.00 - 133.005013345,440,200115,517,774312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-28At close: 04:13PM WIB5050505050.00 - 51.00505150.00 - 133.005013345,440,200116,815,507312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-27At close: 04:02PM WIB50500050.00 - 50.00505050.00 - 133.005013322,845,200118,588,532312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-26At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 133.00501331,472,800120,869,080312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-25At close: 03:26PM WIB50500050.00 - 50.00505050.00 - 133.0050133691,000123,239,062312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-22At close: 03:45PM WIB50500050.00 - 50.00505050.00 - 133.00501332,922,000125,645,404312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-21At close: 04:05PM WIB500000.0000 - 0.00000000128,187,6950000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-14As of 01:30PM WIB. Market open.50500050.00 - 50.00505050.00 - 133.005013339,200142,743,934312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-13At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 133.0050133113,800146,060,913312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-11At close: 03:37PM WIB50500050.00 - 50.00505050.00 - 133.0050133158,000146,060,913312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-08At close: 03:37PM WIB50500050.00 - 50.00505050.00 - 133.0050133158,000149,534,792312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-05At close: 04:08PM WIB505005050.00 - 50.00505050.00 - 133.00501331,384,200160,988,294312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-04At close: 04:02PM WIB50500050.00 - 50.00505050.00 - 133.0050133628,000165,208,302312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-03-01At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 133.005013328,300169,672,627312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-02-28At close: 03:49PM WIB50500050.00 - 50.00505050.00 - 133.0050133228,100179,336,757312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-02-27At close: 02:59PM WIB505005050.00 - 50.00505050.00 - 133.0050133294,100184,602,732312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-02-26At close: 04:03PM WIB505005050.00 - 50.00505050.00 - 133.0050133459,000190,182,845312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk.2024-02-23At close: 04:02PM WIB50500050.00 - 50.00505050.00 - 133.0050133102,100196,122,868312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk. (ASLI.JK)2024-02-22At close: 04:11PM WIB50500050.00 - 50.00505050.00 - 133.005013396,500202,446,300312,500,000,000000N/AN/A (N/A)00N/A0
ASLIAsri Karya Lestari Tbk. (ASLI.JK)2024-02-21At close: 04:01PM WIB50500050.00 - 50.00505050.00 - 133.0050133987,700209,161,863312,500,000,000000N/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)
ASLIAsri Karya Lestari Tbk.2024-04-15312,500,000,000312,500,000,000000000000013350515225,970,0007,740,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023111546173,210,000,00044-16054,160,000,00019,240,000,0000-2214,930,000,000338,150,000,0001130-9,030,000,00041,660,000,000
ASLIAsri Karya Lestari Tbk.2024-04-12312,500,000,000312,500,000,000000000000013350515228,680,0007,740,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023111546173,210,000,00044-16054,160,000,00019,240,000,0000-2214,930,000,000338,150,000,0001130-9,030,000,00041,660,000,000
ASLIAsri Karya Lestari Tbk.2024-04-11312,500,000,000312,500,000,000000000000013350515244,660,0007,740,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023111546173,210,000,00044-16054,160,000,00019,240,000,0000-2214,930,000,000338,150,000,0001130-9,030,000,00041,660,000,000
ASLIAsri Karya Lestari Tbk.2024-04-10312,500,000,000312,500,000,000000000000013350515244,660,0007,740,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-04-05312,500,000,000312,500,000,000000000000013305152109,560,0007,340,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-04-04312,500,000,000312,500,000,000000000000013305152111,480,0007,320,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-04-03312,500,000,000312,500,000,000000000000013305153113,460,0007,290,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-04-02312,500,000,000312,500,000,000000000000013305153115,520,0007,270,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-04-01312,500,000,000312,500,000,000000000000013305153115,520,0007,270,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-29312,500,000,000312,500,000,0000000000000133505253116,820,0002,730,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-28312,500,000,000312,500,000,000000000000013305253118,590,0004576,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-27312,500,000,000312,500,000,000000000000013305253120,870,0004736,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-26312,500,000,000312,500,000,000000000000013305253123,240,0004816,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-25312,500,000,000312,500,000,0000000000000133505253123,240,0004816,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-22312,500,000,000312,500,000,000000000000013305353128,190,0002656,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-21312,500,000,000312,500,000,0000000000000133505353128,190,0002656,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-14312,500,000,000312,500,000,000000000000013305353146,060,0004596,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-13312,500,000,000312,500,000,000000000000013305353146,060,0004596,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-11312,500,000,000312,500,000,0000000000000133505353146,060,0004596,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-08312,500,000,000312,500,000,0000000000000133505353149,530,0004536,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-05312,500,000,000312,500,000,000000000000013305454165,210,0007216,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-04312,500,000,000312,500,000,0000000000000133505454165,210,0007216,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-03-01312,500,000,000312,500,000,0000000000000133505454169,670,0001,010,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-02-28312,500,000,000312,500,000,00000000000-442813305454184,600,0002,790,0006,250,000,0006,380,000,0001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-02-27312,500,000,000312,500,000,000000000000013305454190,180,0003,240,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk.2024-02-26312,500,000,000312,500,000,000000000000013305454190,180,0003,240,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk. (ASLI.JK)2024-02-23312,500,000,000312,500,000,000000000000013305555202,450,00010,620,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk. (ASLI.JK)2024-02-22312,500,000,000312,500,000,000000000000013305555209,160,00011,530,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000
ASLIAsri Karya Lestari Tbk. (ASLI.JK)2024-02-21312,500,000,000312,500,000,0000000000000133505555209,160,00011,530,0006,250,000,00001,000,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023111700190,020,000,0001,69433069,180,000,00021,670,000,00005910,290,000,000224,280,000,00074023,750,000,0000


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
2024-05-0815:49:00505050505,696,000
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
2024-05-0815:40:005050505013,000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:01505050500
2024-05-0815:35:00505050500
2024-05-0815:34:005050505024,500
2024-05-0815:33:005050505031,000
2024-05-0815:32:005050505029,800
2024-05-0815:31:005050505028,500

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
2024-05-0815:48:00505050505,696,000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:005050505013,000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:35:01505050500
2024-05-0815:34:005050505024,500
2024-05-0815:32:005050505060,800
2024-05-0815:30:005050505043,400
2024-05-0815:28:005050505028,400
2024-05-0815:26:005050505019,400
2024-05-0815:24:005050505014,000
2024-05-0815:22:005050505017,000
2024-05-0815:20:005050505010,800
2024-05-0815:18:005050505036,300
2024-05-0815:16:005050505032,500
2024-05-0815:14:005050505025,100
2024-05-0815:12:005050505028,300
2024-05-0815:10:005050505016,400
2024-05-0815:08:005050505019,400
2024-05-0815:06:005050505014,900
2024-05-0815:04:005050505022,100
2024-05-0815:02:005050505013,300

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:005050505030,000
2024-05-0815:40:005050505013,000
2024-05-0815:35:01505050500
2024-05-0815:35:00505050500
2024-05-0815:30:0050505050128,700
2024-05-0815:25:005050505055,300
2024-05-0815:20:005050505034,300
2024-05-0815:15:005050505079,800
2024-05-0815:10:005050505058,800
2024-05-0815:05:005050505045,400
2024-05-0815:00:005050505036,800
2024-05-0814:55:005050505033,100
2024-05-0814:50:005050505032,200
2024-05-0814:45:005050505031,800
2024-05-0814:43:04505050500
2024-05-0814:40:005050505043,400
2024-05-0814:35:005050505044,000
2024-05-0814:30:005050505038,500
2024-05-0814:25:005050505037,800
2024-05-0814:20:005050505048,600
2024-05-0814:15:005050505031,900
2024-05-0814:10:00505050506,800
2024-05-0814:05:0000000
2024-05-0814:00:005050505024,700
2024-05-0813:55:005050505022,600
2024-05-0813:50:005050505023,100
2024-05-0813:47:06505050500
2024-05-0813:45:005050505018,300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:005050505030,000
2024-05-0815:35:01505050500
2024-05-0815:30:0050505050141,700
2024-05-0815:15:0050505050169,400
2024-05-0815:00:0050505050141,000
2024-05-0814:45:005050505097,100
2024-05-0814:43:04505050500
2024-05-0814:30:0050505050125,900
2024-05-0814:15:0050505050118,300
2024-05-0814:00:005050505031,500
2024-05-0813:47:06505050500
2024-05-0813:45:005050505064,000
2024-05-0813:30:005050505014,200
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
2024-05-0811:59:24505050500
2024-05-0811:45:00505050502,700
2024-05-0811:30:00505050502,800
2024-05-0811:19:58505050500
2024-05-0811:15:005050505027,200
2024-05-0811:00:00505050502,046,800
2024-05-0810:45:00505050504,500
2024-05-0810:32:56505050500
2024-05-0810:30:00505050502,062,100
2024-05-0810:15:005050505027,100
2024-05-0810:00:005050505044,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:35:01505050500
2024-05-0815:30:0050505050171,700
2024-05-0815:00:0050505050310,400
2024-05-0814:43:04505050500
2024-05-0814:30:0050505050223,000
2024-05-0814:00:0050505050149,800
2024-05-0813:47:06505050500
2024-05-0813:30:005050505078,200
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:24505050500
2024-05-0811:30:00505050505,500
2024-05-0811:19:58505050500
2024-05-0811:00:00505050502,074,000
2024-05-0810:32:56505050500
2024-05-0810:30:00505050502,066,600
2024-05-0810:00:005050505071,100
2024-05-0809:51:25505050500
2024-05-0809:30:005050505044,300
2024-05-0809:00:09505050500
2024-05-0809:00:0050505050501,300
2024-05-0715:49:10505050500
2024-05-0715:30:005050505089,900
2024-05-0715:00:0050505050333,000
2024-05-0714:51:32505050500
2024-05-0714:30:0050505050108,700
2024-05-0714:00:0050505050358,900
2024-05-0713:56:19505050500
2024-05-0713:30:0050505050119,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:35:01505050500
2024-05-0815:00:0050505050482,100
2024-05-0814:43:04505050500
2024-05-0814:00:0050505050372,800
2024-05-0813:47:06505050500
2024-05-0813:00:005050505078,200
2024-05-0812:00:0000000
2024-05-0811:59:24505050500
2024-05-0811:19:58505050500
2024-05-0811:00:00505050502,079,500
2024-05-0810:32:56505050500
2024-05-0810:00:00505050502,137,700
2024-05-0809:51:25505050500
2024-05-0809:00:09505050500
2024-05-0809:00:00505050500
2024-05-0715:49:10505050500
2024-05-0715:00:0050505050422,900
2024-05-0714:51:32505050500
2024-05-0714:00:0050505050467,600
2024-05-0713:56:19505050500
2024-05-0713:00:0050505050119,000
2024-05-0712:00:0000000
2024-05-0711:56:41505050500
2024-05-0711:20:59505050500
2024-05-0711:00:00505050501,445,500
2024-05-0710:32:56505050500
2024-05-0710:00:0050505050428,500
2024-05-0709:49:33505050500
2024-05-0709:05:27505050500
2024-05-0709:00:00505050500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:35:01505050500
2024-05-0815:00:0050505050482,100
2024-05-0814:43:04505050500
2024-05-0813:47:06505050500
2024-05-0813:30:0050505050451,000
2024-05-0812:00:0000000
2024-05-0811:59:24505050500
2024-05-0811:19:58505050500
2024-05-0810:32:56505050500
2024-05-0810:30:00505050504,146,100
2024-05-0809:51:25505050500
2024-05-0809:00:09505050500
2024-05-0809:00:0050505050616,700
2024-05-0715:49:10505050500
2024-05-0715:00:0050505050439,900
2024-05-0714:51:32505050500
2024-05-0713:56:19505050500
2024-05-0713:30:0050505050586,600
2024-05-0712:00:0000000
2024-05-0711:56:41505050500
2024-05-0711:20:59505050500
2024-05-0710:32:56505050500
2024-05-0710:30:00505050501,628,100
2024-05-0709:49:33505050500
2024-05-0709:05:27505050500
2024-05-0709:00:0050505050418,000
2024-05-0615:14:42505050500
2024-05-0615:00:0050505050516,200
2024-05-0614:33:33505050500
2024-05-0613:52:25505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050505,696,000
2024-05-0709:00:00505050503,132,900
2024-05-0609:00:00505050501,520,100
2024-05-0309:00:00505050501,030,200
2024-05-0209:00:00505050502,798,600
2024-04-3009:00:005052505045,947,400
2024-04-2909:00:00505050502,743,600
2024-04-2609:00:00505050501,539,200
2024-04-2509:00:005053505071,628,500
2024-04-2409:00:00505050503,753,200
2024-04-2309:00:00505050501,565,100
2024-04-2209:00:00505050503,911,500
2024-04-1909:00:00505050501,789,800
2024-04-1809:00:00505050503,363,400
2024-04-1709:00:00505050502,843,300
2024-04-1609:00:005050505024,851,700
2024-04-0509:00:0050505050140,600
2024-04-0409:00:0050505050221,300
2024-04-0309:00:0050505050172,800
2024-04-0209:00:0050505050591,100
2024-04-0109:00:0050505050222,100
2024-03-2809:00:005051505045,440,200
2024-03-2709:00:005050505022,845,200
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050502,922,000
2024-03-2109:00:00505050501,073,100
2024-03-2009:00:005050505090,200
2024-03-1909:00:005050505049,900
2024-03-1809:00:0050505050228,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:00505050502,743,600
2024-04-2409:00:00505050503,753,200
2024-04-1909:00:00505050501,789,800
2024-04-0409:00:0050505050221,300
2024-03-2509:00:00505050500
2024-03-2009:00:005050505090,200
2024-03-1509:00:005050505044,100
2024-03-0509:00:00505050501,384,200
2024-02-2909:00:0050505050872,600
2024-02-1909:00:00505050503,493,700
2024-01-3009:00:0051525050151,279,300
2024-01-2509:00:0055565354181,668,000
2024-01-1509:00:00575757570
2024-01-1009:00:0059605057164,490,500
2024-01-0509:00:0012513370891,954,842,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005050505010,349,000
2024-04-2800:00:005052505052,519,800
2024-04-2100:00:005053505082,397,500
2024-04-1400:00:005050505032,848,200
2024-04-0700:00:0000000
2024-03-3100:00:00505050501,347,900
2024-03-2400:00:005051505068,285,400
2024-03-1700:00:00505050504,364,100
2024-03-1000:00:0050505050208,800
2024-03-0300:00:00505050502,703,800
2024-02-2500:00:00505050501,881,600
2024-02-1800:00:00505050505,330,100
2024-02-1100:00:005050505022,110,000
2024-02-0400:00:005151505079,001,000
2024-01-2800:00:0052535051310,191,400
2024-01-2100:00:0056595052534,248,900
2024-01-1400:00:0057615556372,817,600
2024-01-0700:00:00888850572,997,492,600
2023-12-3100:00:0012513370891,954,842,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505014,177,800
2024-03-3100:00:0050535050165,284,600
2024-02-2900:00:005051505075,590,400
2024-01-3100:00:0050515050145,919,200
2023-12-3100:00:0012513350506,131,968,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:0050535050179,462,400
2023-12-3100:00:0012513350506,353,477,600



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