for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KOBXPT Kobexindo Tractors Tbk
GRPH PT Griptha Putra Persada Tbk.
ASIIPT Astra International Tbk
BHITPT MNC Asia Holding Tbk
DGIKPT Nusa Konstruksi Enjiniring 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


AWAN - PT Era Digital Media Tbk

Sector : Communication Services      Industry : Internet Content & Information

PT Era Digital Media Tbk, a mobile value-added services and unified solutions company, develops various solutions for telecom operators using different mobile connectivity medium of IVR, SMS, MMS, USSD, WAP, and mobile applications. The company offers mobile content and cloud services. It also offers FUNWAP, a platform that offers digital entertainment services through collaboration of business; USTADKU, a video on demand streaming service product; and FUNBID, an auction related service. The company was founded in 2015 and is based in Jakarta, Indonesia. PT Era Digital Media Tbk operates as a subsidiary of PT Rajati Alia Kapital.
Stock CodeCompany Name
NFCXPT NFC Indonesia Tbk
DIGIPT Arkadia Digital Media 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
AWANPT Era Digital Media Tbk (AWAN.JK)2024-02-1940,001Market Cap11,181,640,000,000000000
AWANPT Era Digital Media Tbk (AWAN.JK)2024-02-1940,002Enterprise Value21,181,640,000,000000000

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
AWANPT Era Digital Media Tbk2024-04-15At close: 04:02PM WIB306306304306294.00 - 314.00294314135.00 - 460.0013546094,400806,7181,051,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-04-12At close: 04:02PM WIB306306304306294.00 - 314.00294314135.00 - 460.0013546094,400791,7791,051,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-04-11At close: 04:02PM WIB306306304306294.00 - 314.00294314135.00 - 460.0013546094,400782,9541,051,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-04-10At close: 04:02PM WIB306306304306294.00 - 314.00294314135.00 - 460.0013546094,400798,3981,051,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-04-05At close: 04:02PM WIB306306308306294.00 - 314.00294314135.00 - 460.0013546094,400846,0961,051,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-04-04At close: 04:08PM WIB300306306306300.00 - 322.00300322135.00 - 460.00135460362,400878,0561,051,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-04-03At close: 03:16PM WIB294294296300294.00 - 310.00294310135.00 - 460.00135460418,400899,2371,030,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-04-02At close: 04:01PM WIB300288294290284.00 - 298.00284298135.00 - 460.00135460191,800926,9321,010,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-04-01At close: 04:00PM WIB304300300298284.00 - 306.00284306135.00 - 460.00135460492,800955,8101,030,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-29At close: 03:44PM WIB306306302304302.00 - 316.00302316135.00 - 460.00135460247,800955,8101,044,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-28At close: 03:44PM WIB306306302304302.00 - 316.00302316135.00 - 460.00135460247,8001,217,8961,044,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-27At close: 04:09PM WIB3083080306292.00 - 314.00292314135.00 - 460.00135460514,8001,415,2751,051,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-26At close: 04:00PM WIB28629000280.00 - 312.00280312135.00 - 460.001354601,006,8001,647,6651,058,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-25At close: 04:00PM WIB28229000280.00 - 304.00280304135.00 - 460.00135460953,7001,676,571982,410,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-22At close: 04:06PM WIB282284282286280.00 - 286.00280286135.00 - 460.00135460373,2001,699,846968,670,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-21At close: 03:41PM WIB2860000.0000 - 0.000000001,930,1250000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-14As of 01:48PM WIB. Market open.286276292294276.00 - 300.00276300135.00 - 460.00135460654,5002,952,8751,010,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-13At close: 04:00PM WIB286286280286280.00 - 290.00280290135.00 - 460.00135460378,6003,158,616982,410,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-11At close: 02:45PM WIB290290286292286.00 - 294.00286294135.00 - 460.0013546034,8003,452,793982,410,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-08At close: 02:45PM WIB290290286292286.00 - 294.00286294135.00 - 460.0013546034,8003,648,415982,410,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-05At close: 04:10PM WIB292292288290286.00 - 294.00286294135.00 - 460.00135460166,1004,248,350982,410,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-04At close: 04:06PM WIB298298292294292.00 - 302.00292302135.00 - 460.001354601,277,4004,453,1391,003,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-03-01At close: 04:00PM WIB306306294298294.00 - 306.00294306135.00 - 460.001354601,799,0004,642,4131,024,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-02-28At close: 04:00PM WIB292292290292286.00 - 306.00286306135.00 - 460.00135460674,5005,280,8591,003,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-02-27At close: 04:10PM WIB292292290292288.00 - 302.00288302135.00 - 460.001354601,010,5005,445,6721,003,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-02-26At close: 03:22PM WIB288290286292282.00 - 294.00282294135.00 - 460.00135460263,1005,670,6011,003,000,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk2024-02-23At close: 03:31PM WIB288288288290286.00 - 294.00286294135.00 - 460.0013546047,6005,862,637989,280,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk (AWAN.JK)2024-02-22At close: 03:40PM WIB288288288290286.00 - 300.00286300135.00 - 460.00135460252,6006,071,832989,280,000,000000N/AN/A (N/A)00N/A0
AWANPT Era Digital Media Tbk (AWAN.JK)2024-02-21At close: 04:10PM WIB296296288298284.00 - 298.00284298135.00 - 460.00135460180,2006,295,537989,280,000,000000N/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)
AWANPT Era Digital Media Tbk2024-04-151,050,000,000,0001,050,000,000,00000000000004601352872737922583,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,550,000,000624,960,000014029,450,000,00091,110,000,00011527-14,220,000,000-44,720,000,000
AWANPT Era Digital Media Tbk2024-04-121,050,000,000,0001,050,000,000,00000000000004601352872737832583,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,550,000,000624,960,000014029,450,000,00091,110,000,00011527-14,220,000,000-44,720,000,000
AWANPT Era Digital Media Tbk2024-04-111,050,000,000,0001,050,000,000,00000000000004601352872737982583,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,550,000,000624,960,000014029,450,000,00091,110,000,00011527-14,220,000,000-44,720,000,000
AWANPT Era Digital Media Tbk2024-04-101,050,000,000,0001,050,000,000,00000000000004601352872737982583,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,550,000,000624,960,000014029,450,000,00091,110,000,00011527-14,220,000,000-44,720,000,000
AWANPT Era Digital Media Tbk2024-04-051,030,000,000,0001,030,000,000,000000000000046002842748785113,440,000,0000674,150,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,270,000,000624,960,000014029,450,000,000101,110,000,00011530-14,220,000,000-48,430,000,000
AWANPT Era Digital Media Tbk2024-04-041,010,000,000,0001,010,000,000,000000000000046002832748995383,440,000,0000674,150,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,270,000,000624,960,000014029,450,000,000101,110,000,00011530-14,220,000,000-48,430,000,000
AWANPT Era Digital Media Tbk2024-04-031,010,000,000,0001,010,000,000,000000000000046002822749277693,440,000,0000674,150,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,270,000,000624,960,000014029,450,000,000101,110,000,00011530-14,220,000,000-48,430,000,000
AWANPT Era Digital Media Tbk2024-04-021,030,000,000,0001,030,000,000,000000000000046002822759567853,440,000,0000674,150,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,270,000,000624,960,000014029,450,000,000101,110,000,00011530-14,220,000,000-48,430,000,000
AWANPT Era Digital Media Tbk2024-04-011,040,000,000,0001,040,000,000,000000000000046002822759567853,440,000,0000674,150,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023241131,790,000,000105503,270,000,000624,960,000014029,450,000,000101,110,000,00011530-14,220,000,000-48,430,000,000
AWANPT Era Digital Media Tbk2024-03-291,040,000,000,0001,040,000,000,00000000000004601352812751,220,0008443,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-281,050,000,000,0001,050,000,000,000000000000046002792761,420,0008313,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-27968,670,000,000968,670,000,000000000000046002792761,650,0008343,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-26968,670,000,000968,670,000,000000000000046002792771,680,0008383,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-25968,670,000,000968,670,000,00000000000004601352792771,680,0008383,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-22968,670,000,000968,670,000,000000000000046002782781,930,0007153,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-21982,410,000,000982,410,000,00000000000004601352782781,930,0007153,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-14982,410,000,000982,410,000,000000000000046002782783,160,0006780000000000000000N/AN/AN/AN/AN/AN/A001128,730,000,00010003,730,000,00000043,190,000,000131,760,000,000227000
AWANPT Era Digital Media Tbk2024-03-13982,410,000,000982,410,000,000000000000046002782783,290,0006783,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-11982,410,000,000982,410,000,00000000000004601352782783,590,0006783,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-08996,150,000,000996,150,000,00000000000004601352782783,650,0006803,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-051,020,000,000,0001,020,000,000,000000000000046002772784,450,0007263,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-041,020,000,000,0001,020,000,000,00000000000004601352772784,450,0007263,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-03-011,050,000,000,0001,050,000,000,00000000000004601352772784,640,0005733,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-02-281,000,000,000,0001,000,000,000,000000000001162846002752775,450,0005583,440,000,0003,830,000,000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-02-271,000,000,000,0001,000,000,000,000000000000046002752775,670,0006073,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk2024-02-26989,280,000,000989,280,000,000000000000046002752775,670,0006073,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk (AWAN.JK)2024-02-23989,280,000,000989,280,000,000000000000046002752766,070,0007643,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk (AWAN.JK)2024-02-22989,280,000,000989,280,000,000000000000046002752766,300,0007713,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000
AWANPT Era Digital Media Tbk (AWAN.JK)2024-02-211,020,000,000,0001,020,000,000,00000000000004601352752766,300,0007713,440,000,0000750,000,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232241128,730,000,000104403,730,000,000451,820,0000-743,190,000,000131,760,000,00022726-14,690,000,000-46,480,000,000


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
2024-03-0515:45:0028828828828817,000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:002882882882880
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
2024-03-0515:32:0029029029029013,400
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
2024-03-0515:44:0028828828828817,000
2024-03-0515:42:0000000
2024-03-0515:40:002882882882880
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0029029029029013,400
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
2024-03-0515:09:192902902902900
2024-03-0515:08:002902902902902,000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:002882882882880
2024-03-0515:35:0000000
2024-03-0515:30:0029029029029013,400
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:09:192902902902900
2024-03-0515:05:002902902902902,000
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
2024-03-0514:35:002902902902901,300
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:22:472902902902900
2024-03-0514:20:00290290290290500
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:002902902902901,300
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0029029028828813,400
2024-03-0515:15:0000000
2024-03-0515:09:192902902902900
2024-03-0515:00:002902902902902,000
2024-03-0514:45:0000000
2024-03-0514:30:002902902902901,300
2024-03-0514:22:472902902902900
2024-03-0514:15:00290290290290500
2024-03-0514:00:002902902902901,300
2024-03-0513:45:0000000
2024-03-0513:30:00290290290290300
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:23:142902902902900
2024-03-0511:15:002922922902908,000
2024-03-0511:00:0000000
2024-03-0510:45:002902902902901,100
2024-03-0510:36:232882882882880
2024-03-0510:30:0028828828828819,100
2024-03-0510:15:002902942882949,000
2024-03-0510:00:0000000
2024-03-0509:46:512902902902900
2024-03-0509:45:002902902902903,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0029029028828813,400
2024-03-0515:09:192902902902900
2024-03-0515:00:002902902902902,000
2024-03-0514:30:002902902902901,300
2024-03-0514:22:472902902902900
2024-03-0514:00:002902902902901,800
2024-03-0513:30:00290290290290300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:23:142902902902900
2024-03-0511:00:002922922902908,000
2024-03-0510:36:232882882882880
2024-03-0510:30:0028829028829020,200
2024-03-0510:00:002902942882949,000
2024-03-0509:46:512902902902900
2024-03-0509:30:0029229229029018,000
2024-03-0509:08:292922922922920
2024-03-0509:00:00292292292292900
2024-03-0415:30:002962962942941,016,800
2024-03-0415:00:00296298296298900
2024-03-0414:57:532962962962960
2024-03-0414:30:0029629629629617,700
2024-03-0414:11:302962962962960
2024-03-0414:00:002962982962963,600
2024-03-0413:30:002982982962963,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:09:192902902902900
2024-03-0515:00:0029029028828813,100
2024-03-0514:22:472902902902900
2024-03-0514:00:002902902902903,100
2024-03-0513:00:00290290290290300
2024-03-0512:00:0000000
2024-03-0511:23:142902902902900
2024-03-0511:00:002922922902908,000
2024-03-0510:36:232882882882880
2024-03-0510:00:0029029428829029,200
2024-03-0509:46:512902902902900
2024-03-0509:08:292922922922920
2024-03-0509:00:002922922902900
2024-03-0415:00:002962982942941,017,700
2024-03-0414:57:532962962962960
2024-03-0414:11:302962962962960
2024-03-0414:00:0029629829629621,300
2024-03-0413:00:002982982962963,800
2024-03-0412:00:0000000
2024-03-0411:43:403023023023020
2024-03-0411:07:003023023023020
2024-03-0411:00:003023023023024,100
2024-03-0410:51:533023023023020
2024-03-0410:00:00298302298302132,100
2024-03-0409:56:303003003003000
2024-03-0409:03:212982982982980
2024-03-0409:00:002983002943000
2024-03-0116:00:002982982982980
2024-03-0115:00:00296300294294304,700
2024-03-0114:13:273023023023020

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003443443443440
2024-05-0815:34:183443443443440
2024-05-0815:00:0034234434234424,100
2024-05-0814:03:213423423423420
2024-05-0813:40:483443443443440
2024-05-0813:30:0034234434234213,800
2024-05-0812:00:0000000
2024-05-0811:55:443443443443440
2024-05-0811:20:053503503503500
2024-05-0810:37:183503503503500
2024-05-0810:30:003403543403441,194,600
2024-05-0809:43:363383383383380
2024-05-0809:04:273383383383380
2024-05-0809:00:0033834233833828,100
2024-05-0715:00:003403403383384,700
2024-05-0714:52:153403403403400
2024-05-0713:50:593423423423420
2024-05-0713:30:003363423363407,800
2024-05-0712:00:0000000
2024-05-0711:27:123343343343340
2024-05-0710:56:513363363363360
2024-05-0710:30:003363363343345,900
2024-05-0710:24:033363363363360
2024-05-0709:38:303363363363360
2024-05-0709:05:403343343343340
2024-05-0709:00:0033434233433646,700
2024-05-0615:07:273343343343340
2024-05-0615:00:00334334334334500
2024-05-0614:26:333343343343340
2024-05-0613:47:593343343343340

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00338354338344694,900
2024-05-0709:00:0033434233433864,700
2024-05-0609:00:00330338330334150,800
2024-05-0309:00:0032833432233074,900
2024-05-0209:00:00332348326328653,700
2024-04-3009:00:00342342322332167,900
2024-04-2909:00:00328342322342570,400
2024-04-2609:00:00322336322326421,500
2024-04-2509:00:00316344300322743,600
2024-04-2409:00:00322328300318326,900
2024-04-2309:00:003123363063201,065,200
2024-04-2209:00:0031232630031263,400
2024-04-1909:00:003103483103141,093,800
2024-04-1809:00:00322324310312392,400
2024-04-1709:00:00310324288318832,500
2024-04-1609:00:00306320296312401,300
2024-04-0509:00:0030631429430694,400
2024-04-0409:00:00306322300306362,400
2024-04-0309:00:00294310294300418,400
2024-04-0209:00:00288298284294191,800
2024-04-0109:00:00300306284300492,800
2024-03-2809:00:00306316302304247,800
2024-03-2709:00:00308314292306514,800
2024-03-2609:00:002822822822820
2024-03-2509:00:002822822822820
2024-03-2209:00:00284286280282373,200
2024-03-2109:00:002862862782821,179,400
2024-03-2009:00:002922922862861,688,000
2024-03-1909:00:00292294288292689,300
2024-03-1809:00:003003022882922,505,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0033434233433864,700
2024-05-0609:00:00330338330334150,800
2024-05-0309:00:0032833432233074,900
2024-05-0209:00:00332348326328653,700
2024-04-3009:00:00342342322332167,900
2024-04-2909:00:00328342322342570,400
2024-04-2609:00:00322336322326421,500
2024-04-2509:00:00316344300322743,600
2024-04-2409:00:00322328300318326,900
2024-04-2309:00:003123363063201,065,200
2024-04-2209:00:0031232630031263,400
2024-04-1909:00:003103483103141,093,800
2024-04-1809:00:00322324310312392,400
2024-04-1709:00:00310324288318832,500
2024-04-1609:00:00306320296312401,300
2024-04-0509:00:0030631429430694,400
2024-04-0409:00:00306322300306362,400
2024-04-0309:00:00294310294300418,400
2024-04-0209:00:00288298284294191,800
2024-04-0109:00:00300306284300492,800
2024-03-2809:00:00306316302304247,800
2024-03-2709:00:00308314292306514,800
2024-03-2609:00:002822822822820
2024-03-2509:00:002822822822820
2024-03-2209:00:00284286280282373,200
2024-03-2109:00:002862862782821,179,400
2024-03-2009:00:002922922862861,688,000
2024-03-1909:00:00292294288292689,300
2024-03-1809:00:003003022882922,505,100
2024-03-1509:00:00300304296300651,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00330338330334150,800
2024-04-2800:00:003283483223301,466,900
2024-04-2100:00:003123443003262,620,600
2024-04-1400:00:003063482883142,720,000
2024-04-0700:00:0000000
2024-03-3100:00:003003222843061,559,800
2024-03-2400:00:00282316282304762,600
2024-03-1700:00:003003022782826,435,000
2024-03-1000:00:002863042763001,872,200
2024-03-0300:00:002983022822861,677,100
2024-02-2500:00:002903062822985,106,500
2024-02-1800:00:002883042802882,154,400
2024-02-1100:00:002903042782863,162,500
2024-02-0400:00:002903002602902,625,500
2024-01-2800:00:0024230024029011,642,300
2024-01-2100:00:002562582402482,588,000
2024-01-1400:00:002602642502563,170,200
2024-01-0700:00:002562722442606,411,900
2023-12-3100:00:003083082462567,828,800
2023-12-2400:00:0028030827430840,890,200
2023-12-1700:00:0027629627228064,362,600
2023-12-1000:00:0030030826227060,022,900
2023-12-0300:00:0030831828629061,093,200
2023-11-2600:00:0033835230830868,613,000
2023-11-1900:00:0033834429833861,742,500
2023-11-1200:00:0030434830233877,839,600
2023-11-0500:00:0029030626230263,945,400
2023-10-2900:00:0027230025028460,574,100
2023-10-2200:00:0023028023027276,008,500
2023-10-1500:00:0023024422223065,772,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:003003482843327,638,700
2024-02-2900:00:0030631627630412,545,900
2024-01-3100:00:0029030626030611,822,700
2023-12-3100:00:0030830824028831,068,400
2023-11-3000:00:00322330262308242,233,900
2023-10-3100:00:00288352250322291,654,600
2023-09-3000:00:00250300222288304,015,700
2023-08-3100:00:00256256212250252,652,900
2023-07-3100:00:00266276194248231,792,800
2023-06-3000:00:00312334238264280,329,200
2023-05-3100:00:00282460278308775,638,400
2023-04-3000:00:003303702322821,756,021,600
2023-03-3100:00:00262304256304155,605,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:003003482843427,470,800
2024-01-3100:00:0029034826033232,007,300
2023-12-3100:00:0030831624030455,437,000
2023-10-3100:00:00288352240288564,956,900
2023-09-3000:00:00250352222308837,904,200
2023-07-3100:00:00266300194288788,461,400
2023-06-3000:00:00312334194250764,774,900
2023-04-3000:00:003304602322642,811,989,200
2023-03-3100:00:003044602323082,531,660,000



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