for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DPNSPT Duta Pertiwi Nusantara Tbk
BAIK PT Bersama Mencapai Puncak Tbk.
CLEOPT Sariguna Primatirta Tbk
POLYPT Asia Pacific Fibers Tbk
FILMPT MD Pictures 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


AXIO - PT Tera Data Indonusa Tbk

Sector : Technology      Industry : Computer Hardware

PT Tera Data Indonusa Tbk assembles, packages, and distributes notebooks under the Axioo brand in Indonesia. It provides desktop memory, notebook memory, server memory, memory card flash, and other storages products under the Visipro brand name. The company was founded in 1997 and is headquartered in Jakarta Timur, Indonesia. PT Tera Data Indonusa Tbk operates as a subsidiary of PT Exa Nusa Persada.
Stock CodeCompany Name
ZYRXPT Zyrexindo Mandiri Buana Tbk
LUCKPT Sentral Mitra Informatika 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
AXIOPT Tera Data Indonusa Tbk (AXIO.JK)2024-02-1940,001Market Cap11,132,984,541,000000000
AXIOPT Tera Data Indonusa Tbk (AXIO.JK)2024-02-1940,002Enterprise Value21,132,984,541,000000000

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
AXIOPT Tera Data Indonusa Tbk2024-04-15At close: 04:00PM WIB204204200204200.00 - 208.00200208107.00 - 252.001072521,552,9002,409,3621,191,000,000,000000N/A15.00 (7.35%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-04-12At close: 04:00PM WIB204204200204200.00 - 208.00200208107.00 - 252.001072521,552,9002,364,7441,191,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-04-11At close: 04:00PM WIB204204200204200.00 - 208.00200208107.00 - 252.001072521,552,9002,418,2651,191,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-04-10At close: 04:00PM WIB204204200204200.00 - 208.00200208107.00 - 252.001072521,552,9002,416,4231,191,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-04-05At close: 04:00PM WIB204204204204200.00 - 208.00200208107.00 - 252.001072521,552,9002,395,7601,191,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-04-04At close: 04:01PM WIB202202204204200.00 - 206.00200206107.00 - 252.001072521,327,9002,598,5531,191,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-04-03At close: 04:00PM WIB202202202202199.00 - 206.00199206107.00 - 252.001072521,340,4002,628,3941,180,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-04-02At close: 04:00PM WIB202202202202200.00 - 206.00200206107.00 - 252.001072522,249,1002,712,2241,180,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-04-01At close: 03:48PM WIB204204202204199.00 - 204.00199204107.00 - 252.001072522,581,2002,887,2101,180,000,000,000000N/A15.00 (7.35%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-29At close: 03:49PM WIB204206204206202.00 - 208.00202208107.00 - 252.001072522,260,0002,887,2101,191,000,000,000000N/A15.00 (7.35%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-28At close: 03:49PM WIB204206204206202.00 - 208.00202208107.00 - 252.001072522,260,0002,872,6941,191,000,000,000000N/A15.00 (7.35%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-27At close: 04:00PM WIB20620800199.00 - 208.00199208107.00 - 252.001072522,303,1002,852,6981,191,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-26At close: 04:00PM WIB2062060208204.00 - 208.00204208107.00 - 252.001072522,157,2003,104,0861,203,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-25At close: 04:00PM WIB20220400202.00 - 208.00202208107.00 - 252.001072521,664,3003,158,5431,203,000,000,000000N/A15.00 (7.43%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-22At close: 03:47PM WIB204204202204202.00 - 208.00202208107.00 - 252.001072522,191,7003,175,8081,180,000,000,000000N/A15.00 (7.35%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-21At close: 04:06PM WIB2060000.0000 - 0.000000003,260,6440000N/A15.00 (7.35%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-14As of 01:43PM WIB. Market open.214214214216212.00 - 220.00212220107.00 - 252.001072521,077,1003,826,5781,261,000,000,000000N/A15.00 (7.01%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-13At close: 04:08PM WIB220222212214212.00 - 232.00212232107.00 - 252.001072522,086,2003,797,3011,250,000,000,000000N/A15.00 (6.82%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-11At close: 04:00PM WIB218220218220216.00 - 220.00216220107.00 - 252.001072522,271,1003,680,3861,285,000,000,000000N/A15.00 (6.82%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-08At close: 04:00PM WIB218220218220216.00 - 220.00216220107.00 - 252.001072522,271,1003,678,6671,285,000,000,000000N/A15.00 (6.88%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-05At close: 04:05PM WIB210208214216200.00 - 220.00200220107.00 - 252.001072522,380,4003,724,8791,250,000,000,000000N/A15.00 (6.94%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-04At close: 04:01PM WIB216216210222210.00 - 226.00210226107.00 - 252.001072521,807,2003,718,2651,226,000,000,000000N/A15.00 (6.94%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-03-01At close: 04:10PM WIB212220216218204.00 - 222.00204222107.00 - 252.001072523,239,6003,683,9531,261,000,000,000000N/A15.00 (7.08%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-02-28At close: 03:49PM WIB214218216218214.00 - 218.00214218107.00 - 252.001072522,265,1003,817,3031,261,000,000,000000N/A15.00 (7.01%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-02-27At close: 04:04PM WIB206206212216202.00 - 214.00202214107.00 - 252.001072522,316,8003,844,7861,250,000,000,000000N/A15.00 (7.28%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-02-26At close: 04:05PM WIB204204206208200.00 - 210.00200210107.00 - 252.001072521,483,1003,914,1911,203,000,000,000000N/A15.00 (7.35%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk2024-02-23At close: 04:13PM WIB208208202204195.00 - 210.00195210107.00 - 252.001072522,377,6003,940,5961,191,000,000,000000N/A15.00 (7.21%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk (AXIO.JK)2024-02-22At close: 04:00PM WIB208208208212208.00 - 214.00208214107.00 - 252.00107252821,3004,023,0671,215,000,000,000000N/A15.00 (7.21%)157Nov 23, 20230
AXIOPT Tera Data Indonusa Tbk (AXIO.JK)2024-02-21At close: 04:01PM WIB218220206208206.00 - 222.00206222107.00 - 252.001072521,858,4004,410,4081,215,000,000,000000N/A15.00 (6.88%)157Nov 23, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
AXIOPT Tera Data Indonusa Tbk2024-04-151,190,000,000,0001,190,000,000,00000000000002521072061792,360,0001,510,0005,840,000,00001,220,000,000790000001570000N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 202310119251,270,000,000,000218-330173,190,000,000124,900,000,0000159,210,000,0001077,750,000,00015288250,060,000,000198,960,000,000
AXIOPT Tera Data Indonusa Tbk2024-04-121,190,000,000,0001,190,000,000,00000000000002521072061792,420,0001,510,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-04-111,190,000,000,0001,190,000,000,00000000000002521072061792,420,0001,510,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-04-101,190,000,000,0001,190,000,000,00000000000002521072061792,420,0001,510,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-04-051,190,000,000,0001,190,000,000,000000000000025202051792,600,0001,650,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-04-041,180,000,000,0001,180,000,000,000000000000025202041782,630,0001,630,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-04-031,180,000,000,0001,180,000,000,000000000000025202041782,710,0001,610,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-04-021,180,000,000,0001,180,000,000,000000000000025202041782,890,0001,610,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-04-011,190,000,000,0001,190,000,000,000000000000025202041782,890,0001,610,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-291,190,000,000,0001,190,000,000,00000000000002521072031772,870,0001,500,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-281,190,000,000,0001,190,000,000,000000000000025202031772,850,0001,480,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-271,180,000,000,0001,180,000,000,000000000000025202031773,100,0001,700,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-261,180,000,000,0001,180,000,000,000000000000025202021763,160,0001,940,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-251,180,000,000,0001,180,000,000,00000000000002521072021763,160,0001,940,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-221,190,000,000,0001,190,000,000,000000000000025202021763,260,0001,980,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-211,200,000,000,0001,200,000,000,00000000000002521072021763,260,0001,980,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-141,250,000,000,0001,250,000,000,000000000000025201991743,800,0002,150,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-131,280,000,000,0001,280,000,000,000000000000025201991743,740,0002,150,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-111,280,000,000,0001,280,000,000,00000000000002521071991743,650,0002,150,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-081,270,000,000,0001,270,000,000,00000000000002521071981743,680,0002,160,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-051,260,000,000,0001,260,000,000,000000000000025201961733,720,0002,320,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-041,260,000,000,0001,260,000,000,00000000000002521071961733,720,0002,320,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-03-011,240,000,000,0001,240,000,000,00000000000002521071951723,680,0002,210,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-02-281,250,000,000,0001,250,000,000,00000000000122825201931713,840,0002,480,0005,840,000,0005,930,000,0001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-02-271,200,000,000,0001,200,000,000,000000000000025201931713,910,0002,750,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk2024-02-261,190,000,000,0001,190,000,000,000000000000025201931713,910,0002,750,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk (AXIO.JK)2024-02-231,210,000,000,0001,210,000,000,000000000000025201921704,020,0003,180,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk (AXIO.JK)2024-02-221,210,000,000,0001,210,000,000,000000000000025201911704,410,0003,230,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000
AXIOPT Tera Data Indonusa Tbk (AXIO.JK)2024-02-211,270,000,000,0001,270,000,000,00000000000002521071911704,410,0003,230,0005,840,000,00001,220,000,0007900000015715700N/ANov 23, 2023N/AN/ADec 31, 2022Sep 30, 20238169251,490,000,000,000282-300182,650,000,000124,520,000,00002160,500,000,00010106,750,000,00019291196,480,000,000163,030,000,000


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
2024-03-0515:43:002142142142141,000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:002142142142140
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
2024-03-0515:30:0021421421421423,100

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
2024-03-0515:42:002142142142141,000
2024-03-0515:40:002142142142140
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0021421421421423,100
2024-03-0515:28:0000000
2024-03-0515:26:00212212212212200
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
2024-03-0515:05:332142142142140
2024-03-0515:04:002142142142140
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
2024-03-0515:40:002142142142140
2024-03-0515:35:0000000
2024-03-0515:30:0021421421421423,100
2024-03-0515:25:00212212212212200
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:332142142142140
2024-03-0515:05:002142142142140
2024-03-0515:00:00212212212212200
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:00214214214214300
2024-03-0514:40:0000000
2024-03-0514:35:002142142142142,200
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:19:552142142142140
2024-03-0514:15:0021421421421442,700
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:002142142142148,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0021421421421423,100
2024-03-0515:15:00212212212212200
2024-03-0515:05:332142142142140
2024-03-0515:00:00212214212214200
2024-03-0514:45:00214214214214300
2024-03-0514:30:002142142142142,200
2024-03-0514:19:552142142142140
2024-03-0514:15:0021421421421442,700
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0021622021421414,100
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
2024-03-0511:59:322162162162160
2024-03-0511:45:0021822021421652,600
2024-03-0511:39:292202202202200
2024-03-0511:30:0021422021422042,800
2024-03-0511:15:0000000
2024-03-0511:00:00210210210210300
2024-03-0510:45:0000000
2024-03-0510:40:572042042042040
2024-03-0510:30:0020420420420426,200
2024-03-0510:15:00212212204208183,900
2024-03-0510:00:00212212212212200
2024-03-0509:59:012122122122120

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0021421421421423,100
2024-03-0515:05:332142142142140
2024-03-0515:00:00212214212212400
2024-03-0514:30:002142142142142,500
2024-03-0514:19:552142142142140
2024-03-0514:00:0021421421421442,700
2024-03-0513:30:0021622021421414,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:322162162162160
2024-03-0511:39:292202202202200
2024-03-0511:30:0021422021421695,400
2024-03-0511:00:00210210210210300
2024-03-0510:40:572042042042040
2024-03-0510:30:0020420420420426,200
2024-03-0510:00:00212212204208184,100
2024-03-0509:59:012122122122120
2024-03-0509:30:002102122102125,600
2024-03-0509:11:332082082082080
2024-03-0509:00:002082142002101,509,100
2024-03-0415:30:00222222212212117,200
2024-03-0415:00:002202222162169,300
2024-03-0414:30:0000000
2024-03-0414:19:562222222222220
2024-03-0414:00:00222222222222100
2024-03-0413:36:452222222222220
2024-03-0413:30:002222222222222,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:05:332142142142140
2024-03-0515:00:0021221421221416,600
2024-03-0514:19:552142142142140
2024-03-0514:00:0021421421421445,200
2024-03-0513:00:0021622021421414,100
2024-03-0512:00:0000000
2024-03-0511:59:322162162162160
2024-03-0511:39:292202202202200
2024-03-0511:00:0021022021021695,700
2024-03-0510:40:572042042042040
2024-03-0510:00:00212212204204210,300
2024-03-0509:59:012122122122120
2024-03-0509:11:332082082082080
2024-03-0509:00:00208214200212183,800
2024-03-0415:00:00220222212212126,500
2024-03-0414:19:562222222222220
2024-03-0414:00:00222222222222100
2024-03-0413:36:452222222222220
2024-03-0413:00:002222222222222,100
2024-03-0412:00:0000000
2024-03-0411:54:162222222222220
2024-03-0411:40:362262262262260
2024-03-0411:00:00226226222222127,000
2024-03-0410:50:522262262262260
2024-03-0410:00:112202202202200
2024-03-0410:00:00220226218224432,000
2024-03-0409:03:282162162162160
2024-03-0409:00:002162202162200
2024-03-0116:00:002162162162160
2024-03-0115:00:00216218214216872,100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:15:421931931931930
2024-05-0815:00:001931941931945,700
2024-05-0814:31:211931931931930
2024-05-0813:39:091931931931930
2024-05-0813:30:001931931931931,400
2024-05-0812:00:0000000
2024-05-0811:33:331941941941940
2024-05-0810:30:00193194192194126,000
2024-05-0810:12:431941941941940
2024-05-0809:49:521941941941940
2024-05-0809:00:101941941941940
2024-05-0809:00:001941961941941,256,100
2024-05-0715:00:00195195195195900
2024-05-0714:20:541951951951950
2024-05-0713:56:111961961961960
2024-05-0713:30:0019519619419483,800
2024-05-0712:00:0000000
2024-05-0711:18:161951951951950
2024-05-0710:30:001941951941952,800
2024-05-0710:27:101951951951950
2024-05-0709:39:431951951951950
2024-05-0709:06:161961961961960
2024-05-0709:00:001951961941951,350,600
2024-05-0615:00:0019519619519524,600
2024-05-0614:25:141961961961960
2024-05-0613:52:261961961961960
2024-05-0613:30:00196197196196537,300
2024-05-0612:00:0000000
2024-05-0611:33:471971971971970
2024-05-0611:04:151971971971970

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001941961921941,370,300
2024-05-0709:00:001951961941951,416,400
2024-05-0609:00:001971971951951,711,600
2024-05-0309:00:001971971951961,241,200
2024-05-0209:00:001971981941951,353,300
2024-04-3009:00:001982001951972,292,100
2024-04-2909:00:001982001951982,243,900
2024-04-2609:00:001982001951981,432,700
2024-04-2509:00:002022021971981,164,900
2024-04-2409:00:002022042002001,634,400
2024-04-2309:00:002002081962025,855,200
2024-04-2209:00:002002001951963,537,000
2024-04-1909:00:002002001971972,350,300
2024-04-1809:00:002022021992002,090,900
2024-04-1709:00:002042041982003,263,800
2024-04-1609:00:002002041962003,941,500
2024-04-0509:00:002042082002041,552,900
2024-04-0409:00:002022062002041,327,900
2024-04-0309:00:002022061992021,340,400
2024-04-0209:00:002022062002022,249,100
2024-04-0109:00:002042041992022,581,200
2024-03-2809:00:002062082022042,260,000
2024-03-2709:00:002082081992042,303,100
2024-03-2609:00:002022022022020
2024-03-2509:00:002022022022020
2024-03-2209:00:002042082022022,191,700
2024-03-2109:00:002062102022041,487,300
2024-03-2009:00:002062122042062,070,800
2024-03-1909:00:002062122062061,153,300
2024-03-1809:00:002082081992062,065,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001951961941951,416,400
2024-05-0609:00:001971971951951,711,600
2024-05-0309:00:001971971951961,241,200
2024-05-0209:00:001971981941951,353,300
2024-04-3009:00:001982001951972,292,100
2024-04-2909:00:001982001951982,243,900
2024-04-2609:00:001982001951981,432,700
2024-04-2509:00:002022021971981,164,900
2024-04-2409:00:002022042002001,634,400
2024-04-2309:00:002002081962025,855,200
2024-04-2209:00:002002001951963,537,000
2024-04-1909:00:002002001971972,350,300
2024-04-1809:00:002022021992002,090,900
2024-04-1709:00:002042041982003,263,800
2024-04-1609:00:002002041962003,941,500
2024-04-0509:00:002042082002041,552,900
2024-04-0409:00:002022062002041,327,900
2024-04-0309:00:002022061992021,340,400
2024-04-0209:00:002022062002022,249,100
2024-04-0109:00:002042041992022,581,200
2024-03-2809:00:002062082022042,260,000
2024-03-2709:00:002082081992042,303,100
2024-03-2609:00:002022022022020
2024-03-2509:00:002022022022020
2024-03-2209:00:002042082022022,191,700
2024-03-2109:00:002062102022041,487,300
2024-03-2009:00:002062122042062,070,800
2024-03-1909:00:002062122062061,153,300
2024-03-1809:00:002082081992062,065,400
2024-03-1509:00:002142142042042,579,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001971971941953,128,000
2024-04-2800:00:001982001941967,130,500
2024-04-2100:00:0020020819519813,624,200
2024-04-1400:00:0020020419619711,646,500
2024-04-0700:00:0000000
2024-03-3100:00:002042081992049,051,500
2024-03-2400:00:002022081992044,563,100
2024-03-1700:00:002082121992028,968,500
2024-03-1000:00:002222322042045,792,900
2024-03-0300:00:0021622620022010,506,000
2024-02-2500:00:0020422220021610,977,900
2024-02-1800:00:0020422219520412,183,000
2024-02-1100:00:0021021620220211,157,900
2024-02-0400:00:0020621819821011,638,100
2024-01-2800:00:0019121419120218,143,800
2024-01-2100:00:0018719318519112,646,200
2024-01-1400:00:0018621018518712,067,300
2024-01-0700:00:0018319018318612,810,800
2023-12-3100:00:0018119618018336,002,700
2023-12-2400:00:0018419018118117,141,900
2023-12-1700:00:0018819718018446,709,600
2023-12-1000:00:001851901771883,648,600
2023-12-0300:00:0020220617418511,781,100
2023-11-2600:00:0022823819720025,006,300
2023-11-1900:00:0021425220622642,935,400
2023-11-1200:00:0020823019721419,622,300
2023-11-0500:00:0018323418120646,736,500
2023-10-2900:00:0018819617318112,579,100
2023-10-2200:00:0018121817118626,826,400
2023-10-1500:00:0015619815218027,106,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001971981941951,353,300
2024-03-3100:00:0020420819519738,858,200
2024-02-2900:00:0022023219920433,070,100
2024-01-3100:00:0019922219321248,256,800
2023-12-3100:00:0018121418019986,131,300
2023-11-3000:00:0020420617418180,858,000
2023-10-3100:00:00189252173208139,537,600
2023-09-3000:00:0014321813518871,504,800
2023-08-3100:00:0016617013314351,690,100
2023-07-3100:00:00175188143165157,665,200
2023-06-3000:00:00148174107172240,717,600
2023-05-3100:00:0014915313014821,957,000
2023-04-3000:00:0014517014014939,949,900
2023-03-3100:00:00147148146146208,200
2023-02-2800:00:00131132126129573,300
2023-01-3100:00:001891891751842,186,100
2022-12-3100:00:00236250186214304,746,100
2022-11-3000:00:00244266199236378,078,900
2022-10-3100:00:00234276224244243,219,400
2022-09-3000:00:00270288226234212,710,000
2022-08-3100:00:002843502562701,173,964,100
2022-07-3100:00:002783222642841,231,800,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001971981941951,353,300
2024-03-3100:00:0020420819519836,566,100
2024-02-2900:00:0022023219920433,070,100
2024-01-3100:00:00199232193197120,185,100
2023-12-3100:00:00181232180204167,458,200
2023-11-3000:00:00204222174212215,246,100
2023-10-3100:00:00189252173199306,526,900
2023-09-3000:00:00143252135181291,900,400
2023-08-3100:00:00166252133208262,732,500
2023-07-3100:00:00175218133188280,860,100
2023-06-3000:00:00148188107143450,072,900
2023-05-3100:00:00149188107165420,339,800
2023-04-3000:00:00145174107172302,624,500
2023-03-3100:00:0014617013014862,497,400
2023-02-2800:00:00131170120149105,770,900
2023-01-3100:00:00183190115146105,941,000
2022-12-3100:00:00236250115129450,373,900
2022-09-3000:00:00270288199236834,008,300
2022-06-3000:00:002783502562702,405,764,300



Dividends Amount

DateTimeAmount
2023-11-2309:00:009
2023-07-0509:00:006

Dividends Yields

YearDistributionTotal AmountYields
20232155.56 %

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