for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PANRPT Panorama Sentrawisata Tbk
CASHPT Cashlez Worldwide Indonesia Tbk
CINTPT Chitose Internasional Tbk
DRMAPT Dharma Polimetal Tbk
ETWAPT Eterindo Wahanatama 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


AYLS - PT Agro Yasa Lestari Tbk

Sector : Consumer Defensive      Industry : Food Distribution

PT Agro Yasa Lestari Tbk designs, supplies, and installs geosynthetics in Indonesia. The company trades in asphalt, geosynthetic, and soybean beans meal. In addition, it offers gabions, asphalt bitumen, geogrid, ESSO, geobags, and geotextile fabrics. The company was founded in 2010 and is based in Jakarta Pusat, Indonesia. PT Agro Yasa Lestari Tbk is a subsidiary of PT Anugerah Cakrawala Dunia.
Stock CodeCompany Name
TGUKPT Platinum Wahab Nusantara Tbk
KMDSPT Kurniamitra Duta Sentosa, Tbk
BUAHPT Segar Kumala Indonesia Tbk
TGKAPT Tigaraksa Satria Tbk
WICOPt Wicaksana Overseas International 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
AYLSPT Agro Yasa Lestari Tbk (AYLS.JK)2024-02-1940,001Market Cap142,671,161,800000000
AYLSPT Agro Yasa Lestari Tbk (AYLS.JK)2024-02-1940,002Enterprise Value242,671,161,800000000

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
AYLSPT Agro Yasa Lestari Tbk2024-04-15At close: 11:08AM WIB505005050.00 - 50.00505050.00 - 102.00501023,200175,30142,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-04-12At close: 11:08AM WIB505005050.00 - 50.00505050.00 - 102.00501023,200174,53342,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-04-11At close: 11:08AM WIB505005050.00 - 50.00505050.00 - 102.00501023,200185,36042,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-04-10At close: 11:08AM WIB505005050.00 - 50.00505050.00 - 102.00501023,200198,84842,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-04-05At close: 11:08AM WIB505005050.00 - 50.00505050.00 - 102.00501023,200283,85142,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-04-04At close: 03:36PM WIB505005050.00 - 50.00505050.00 - 102.00501022,000309,86242,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-04-03At close: 10:50AM WIB505005050.00 - 50.00505050.00 - 102.00501021,900333,66342,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-04-02At close: 04:01PM WIB505005050.00 - 50.00505050.00 - 102.0050102700379,87742,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-04-01At close: 09:19AM WIB505005050.00 - 50.00505050.00 - 102.0050102700629,53942,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-29At close: 04:09PM WIB505005050.00 - 50.00505050.00 - 102.00501022,000629,53942,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-28At close: 04:09PM WIB505005050.00 - 50.00505050.00 - 102.00501022,000844,33442,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-27At close: 10:42AM WIB50500050.00 - 50.00505050.00 - 102.00501021,600857,69142,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-26At close: 11:59AM WIB50500050.00 - 50.00505050.00 - 102.0050102900867,76842,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-25At close: 03:04PM WIB50500050.00 - 50.00505050.00 - 102.00501026,200882,99242,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-22At close: 10:43AM WIB505005050.00 - 50.00505050.00 - 102.00501023,700898,69442,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-21At close: 03:40PM WIB500000.0000 - 0.00000000912,780000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-14As of 01:34PM WIB. Market open.50500050.00 - 50.00505050.00 - 102.00501026,6001,152,36042,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-13At close: 03:17PM WIB50500050.00 - 50.00505050.00 - 102.0050102123,3001,181,08942,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-11At close: 11:14AM WIB50500050.00 - 50.00505050.00 - 102.005010211,0001,227,33942,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-08At close: 11:14AM WIB50500050.00 - 50.00505050.00 - 102.005010211,0001,235,46742,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-05At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 102.00501025,7001,302,71842,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-04At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 102.00501022,2001,309,38742,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-03-01At close: 10:59AM WIB505005050.00 - 50.00505050.00 - 102.00501027,1001,316,00842,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-02-28At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 102.00501022,7001,308,69642,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-02-27At close: 04:09PM WIB505005050.00 - 50.00505050.00 - 102.005010231,4001,315,12542,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-02-26At close: 04:09PM WIB5050505050.00 - 51.00505150.00 - 102.0050102582,1001,307,71842,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk2024-02-23At close: 04:14PM WIB5050505150.00 - 53.00505350.00 - 102.00501024,757,0001,233,25042,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk (AYLS.JK)2024-02-22At close: 04:14PM WIB505005050.00 - 50.00505050.00 - 102.00501021,908,5001,207,88342,671,000,00000-2N/AN/A (N/A)00N/A0
AYLSPT Agro Yasa Lestari Tbk (AYLS.JK)2024-02-21At close: 03:04PM WIB505005050.00 - 50.00505050.00 - 102.00501027001,224,38642,671,000,00000-2N/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)
AYLSPT Agro Yasa Lestari Tbk2024-04-1542,670,000,00042,670,000,00000000000001025050591752853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-50-137-3-43,740,000,0004-790-2,180,000,000-1,890,000,000-20253,880,000000285251,660,000830,960,000
AYLSPT Agro Yasa Lestari Tbk2024-04-1242,670,000,00042,670,000,00000000000001025050591852853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-04-1142,670,000,00042,670,000,00000000000001025050591992853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-04-1042,670,000,00042,670,000,00000000000001025050591992853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-04-0542,670,000,00042,670,000,0000000000000102050593103853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-04-0442,670,000,00042,670,000,0000000000000102050593344853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-04-0342,670,000,00042,670,000,0000000000000102050603805853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-04-0242,670,000,00042,670,000,0000000000000102050606305853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-04-0142,670,000,00042,670,000,0000000000000102050606305853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-2942,670,000,00042,670,000,00000000000001025050608446853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-2842,670,000,00042,670,000,00000000000001020506085818853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-2742,670,000,00042,670,000,00000000000001020506086819853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-2642,670,000,00042,670,000,00000000000001020506088319853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-2542,670,000,00042,670,000,000000000000010250506088319853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-2242,670,000,00042,670,000,00000000000001020506091322853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-2142,670,000,00042,670,000,000000000000010250506091322853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-1442,670,000,00042,670,000,0000000000000102050611,180,00079853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-1342,670,000,00042,670,000,0000000000000102050611,200,00079853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-1142,670,000,00042,670,000,00000000000001025050611,210,00079853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-0842,670,000,00042,670,000,00000000000001025050611,240,000554853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-0542,670,000,00042,670,000,0000000000000102051611,310,000742853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-0442,670,000,00042,670,000,00000000000001025051611,310,000742853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-03-0142,670,000,00042,670,000,00000000000001025051611,320,000741853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-02-2842,670,000,00042,670,000,00000000000-3928102051621,320,000808853,420,000870,490,000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-02-2742,670,000,00042,670,000,0000000000000102051621,310,000753853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk2024-02-2642,670,000,00042,670,000,0000000000000102051621,310,000753853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk (AYLS.JK)2024-02-2342,670,000,00042,670,000,0000000000000102051621,210,00094853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk (AYLS.JK)2024-02-2242,670,000,00042,670,000,0000000000000102051621,220,00095853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000
AYLSPT Agro Yasa Lestari Tbk (AYLS.JK)2024-02-2142,670,000,00042,670,000,00000000000001025051621,220,00095853,420,0000258,710,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-80-21-6-84,710,000,0006-580-4,500,000,000-3,790,000,000-20160,310,0000002852-68,910,0001,590,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:02505050500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:02505050500
2024-03-0513:30:0050505050100
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:14505050500
2024-03-0509:45:0050505050600
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:04:42505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:02505050500
2024-03-0513:30:0050505050100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:45:14505050500
2024-03-0509:30:0050505050600
2024-03-0509:04:42505050500
2024-03-0509:00:00505050502,800
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:03505050500
2024-03-0413:30:0050505050500
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:22:52505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:30:02505050500
2024-03-0513:00:0050505050100
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:45:14505050500
2024-03-0509:04:42505050500
2024-03-0509:00:00505050503,400
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:30:03505050500
2024-03-0413:00:0050505050500
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:22:52505050500
2024-03-0410:00:0050505050100
2024-03-0409:08:45505050500
2024-03-0409:00:17505050500
2024-03-0409:00:00505050500
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:59:00505050500
2024-03-0110:00:0050505050700
2024-03-0109:00:15505050500
2024-03-0109:00:00505050500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:24:05505050500
2024-05-0813:30:00505050502,000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:21:13505050500
2024-05-0809:00:09505050500
2024-05-0809:00:0050505050200
2024-05-0715:00:00505050502,000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0710:14:46505050500
2024-05-0709:00:00505050502,000
2024-05-0615:00:0000000
2024-05-0613:30:01505050500
2024-05-0613:30:0050505050100
2024-05-0612:00:0000000
2024-05-0611:13:17505050500
2024-05-0610:30:00505050501,600
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:51:10505050500
2024-05-0309:00:0050505050400
2024-05-0215:00:0000000
2024-05-0213:59:40505050500
2024-05-0213:30:0050505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050502,400
2024-05-0709:00:00505050506,000
2024-05-0609:00:00505050502,300
2024-05-0309:00:0050505050600
2024-05-0209:00:0050505050800
2024-04-3009:00:0050505050100
2024-04-2909:00:0050505050100
2024-04-2609:00:005050505019,500
2024-04-2509:00:00505050501,500
2024-04-2409:00:0050505050800
2024-04-2309:00:00505050501,100
2024-04-2209:00:00505050505,000
2024-04-1909:00:0050505050200
2024-04-1809:00:00505050501,100
2024-04-1709:00:00505050502,000
2024-04-1609:00:00505050502,400
2024-04-0509:00:00505050503,200
2024-04-0409:00:00505050502,000
2024-04-0309:00:00505050501,900
2024-04-0209:00:0050505050700
2024-04-0109:00:0050505050700
2024-03-2809:00:00505050502,000
2024-03-2709:00:00505050501,600
2024-03-2609:00:0050505050900
2024-03-2509:00:00505050506,200
2024-03-2209:00:00505050503,700
2024-03-2109:00:00505050508,800
2024-03-2009:00:00505050506,300
2024-03-1909:00:00505050506,300
2024-03-1809:00:005050505011,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00505050506,000
2024-05-0609:00:00505050502,300
2024-05-0309:00:0050505050600
2024-05-0209:00:0050505050800
2024-04-3009:00:0050505050100
2024-04-2909:00:0050505050100
2024-04-2609:00:005050505019,500
2024-04-2509:00:00505050501,500
2024-04-2409:00:0050505050800
2024-04-2309:00:00505050501,100
2024-04-2209:00:00505050505,000
2024-04-1909:00:0050505050200
2024-04-1809:00:00505050501,100
2024-04-1709:00:00505050502,000
2024-04-1609:00:00505050502,400
2024-04-0509:00:00505050503,200
2024-04-0409:00:00505050502,000
2024-04-0309:00:00505050501,900
2024-04-0209:00:0050505050700
2024-04-0109:00:0050505050700
2024-03-2809:00:00505050502,000
2024-03-2709:00:00505050501,600
2024-03-2609:00:0050505050900
2024-03-2509:00:00505050506,200
2024-03-2209:00:00505050503,700
2024-03-2109:00:00505050508,800
2024-03-2009:00:00505050506,300
2024-03-1909:00:00505050506,300
2024-03-1809:00:005050505011,400
2024-03-1509:00:00505050506,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505050502,300
2024-04-2800:00:00505050501,600
2024-04-2100:00:005050505027,900
2024-04-1400:00:00505050505,700
2024-04-0700:00:00505050500
2024-03-3100:00:00505050508,500
2024-03-2400:00:005050505010,700
2024-03-1700:00:005050505036,500
2024-03-1000:00:0050505050141,100
2024-03-0300:00:005050505056,800
2024-02-2500:00:0050515050735,900
2024-02-1800:00:00505350506,684,900
2024-02-1100:00:0050505050817,500
2024-02-0400:00:0050505050106,400
2024-01-2800:00:005050505046,500
2024-01-2100:00:0051515050128,400
2024-01-1400:00:0051515050651,600
2024-01-0700:00:00515250507,041,800
2023-12-3100:00:005156505120,055,200
2023-12-2400:00:005257505113,828,000
2023-12-1700:00:005072505213,145,700
2023-12-1000:00:00545550508,369,400
2023-12-0300:00:00595953544,724,300
2023-11-2600:00:00565955591,555,700
2023-11-1900:00:00576156592,785,300
2023-11-1200:00:00596256581,806,200
2023-11-0500:00:00546354624,225,700
2023-10-2900:00:00626356585,342,900
2023-10-2200:00:00646558619,590,400
2023-10-1500:00:006468616422,670,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050800
2024-03-3100:00:005050505042,300
2024-02-2900:00:0050505050252,200
2024-01-3100:00:00505350508,347,600
2023-12-3100:00:005156505027,913,500
2023-11-3000:00:005572505140,119,300
2023-10-3100:00:006163545813,948,900
2023-09-3000:00:006468586050,441,700
2023-08-3100:00:006572606336,823,400
2023-07-3100:00:006875616562,180,500
2023-06-3000:00:0088886669178,010,400
2023-05-3100:00:0067855982255,231,400
2023-04-3000:00:00701026667190,671,300
2023-03-3100:00:00717370725,908,500
2023-02-2800:00:006782667137,907,600
2023-01-3100:00:007982758212,958,600
2022-12-3100:00:00981067683249,022,700
2022-11-3000:00:0068131671011,100,671,900
2022-10-3100:00:00791016668129,209,800
2022-09-3000:00:007693617755,837,600
2022-08-3100:00:001561587979133,260,400
2022-07-3100:00:00163168144156116,217,800
2022-06-3000:00:00174189149163251,705,800
2022-05-3100:00:00236274174175398,257,600
2022-04-3000:00:00266320234236249,850,600
2022-03-3100:00:00334368256266238,951,000
2022-02-2800:00:002365102343441,560,381,200
2022-01-3100:00:00310328230234232,874,800
2021-12-3100:00:003523882943101,259,530,900
2021-11-3000:00:001954061953744,394,092,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050800
2024-03-3100:00:005050505042,200
2024-02-2900:00:0050505050252,200
2024-01-3100:00:00505350508,642,100
2023-12-3100:00:005156505036,513,300
2023-11-3000:00:005572505076,380,400
2023-10-3100:00:006172505081,981,700
2023-09-3000:00:0064725051104,509,900
2023-08-3100:00:0065725458101,214,000
2023-07-3100:00:0068755860149,445,600
2023-06-3000:00:0088886063277,014,300
2023-05-3100:00:0067885965495,422,300
2023-04-3000:00:00701025969623,913,100
2023-03-3100:00:00721025982449,286,500
2023-02-2800:00:00671026467324,271,800
2023-01-3100:00:0085885672299,641,200
2022-10-3100:00:007913166831,478,904,400
2022-07-3100:00:001631686177305,315,800
2022-04-3000:00:00266320149163899,814,000
2022-01-3100:00:003105102302662,032,207,000
2021-10-3100:00:001604061403106,997,996,400
2021-07-3100:00:0068258601595,401,868,600
2021-04-3000:00:009611763681,061,718,000
2021-01-3100:00:00501195095902,545,300



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