for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CLEOPT Sariguna Primatirta Tbk
POLYPT Asia Pacific Fibers Tbk
FILMPT MD Pictures Tbk
NATOPT Surya Permata Andalan Tbk
FRENPT Smartfren Telecom 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


BAIK - PT Bersama Mencapai Puncak Tbk.

Sector : Consumer Cyclical      Industry : Travel Services

Stock CodeCompany Name
GRPH PT Griptha Putra Persada Tbk.
PGJOPT Tourindo Guide Indonesia Tbk
PANRPT Panorama Sentrawisata Tbk
YELOPT Yelooo Integra Datanet Tbk
BAYUPT Bayu Buana 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
BAIKBersama Mencapai Puncak Tbk. (BAIK.JK)2024-02-1940,002Enterprise Value188,875,000,000000000
BAIKBersama Mencapai Puncak Tbk. (BAIK.JK)2024-02-1940,001Market Cap288,875,000,000000000

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
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-15At close: 04:11PM WIB8391838483.00 - 91.00839168.00 - 346.00683462,359,50082,355,09493,375,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-12At close: 04:11PM WIB8391838483.00 - 91.00839168.00 - 346.00683462,359,50082,355,09493,375,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-11At close: 04:11PM WIB8391838483.00 - 91.00839168.00 - 346.00683462,359,50082,355,09493,375,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-10At close: 04:11PM WIB8391838483.00 - 91.00839168.00 - 346.00683462,359,50082,355,09493,375,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-05At close: 04:11PM WIB8391847783.00 - 91.00839168.00 - 346.00683462,359,50084,779,20393,375,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-04At close: 04:09PM WIB8182857380.00 - 85.00808568.00 - 346.00683465,297,40087,263,43193,375,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-03At close: 04:13PM WIB8173827673.00 - 83.00738368.00 - 346.00683462,977,60089,982,32991,125,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-02At close: 04:14PM WIB8368808168.00 - 84.00688468.00 - 346.00683464,594,20092,828,60091,125,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-01At close: 04:14PM WIB92931236478.00 - 96.00789670.00 - 346.007034668,898,50093,653,77593,375,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-29At close: 04:14PM WIB82791007878.00 - 98.00789870.00 - 346.0070346100,331,60093,653,775103,500,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-28At close: 04:14PM WIB82791007878.00 - 98.00789870.00 - 346.0070346100,331,60093,415,282103,500,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-27At close: 04:14PM WIB8585828381.00 - 86.00818670.00 - 346.00703469,851,00096,510,25592,250,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-26At close: 04:13PM WIB8686858678.00 - 87.00788770.00 - 346.00703465,245,600100,222,18895,625,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-25At close: 04:14PM WIB8887868785.00 - 90.00859070.00 - 346.00703468,508,500104,231,07696,750,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-22At close: 04:14PM WIB8984888984.00 - 90.00849070.00 - 346.00703465,947,500108,326,97599,000,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-21At close: 04:11PM WIB900000.0000 - 0.00000000112,698,5040000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-14As of 01:48PM WIB. Market open.101101979896.00 - 102.009610270.00 - 346.007034611,205,200139,822,322109,125,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-13At close: 04:14PM WIB11011110010098.00 - 115.009811570.00 - 346.0070346150,770,500139,178,311113,625,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-11At close: 04:14PM WIB929211011188.00 - 114.008811470.00 - 346.0070346232,126,200139,178,311123,750,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-08At close: 04:14PM WIB929211011188.00 - 114.008811470.00 - 346.0070346232,126,200133,369,068123,750,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-05At close: 04:12PM WIB9470899170.00 - 95.00709570.00 - 346.007034621,571,100160,131,553101,250,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-04At close: 04:14PM WIB9798939493.00 - 98.00939884.00 - 346.008434624,727,800171,415,200105,750,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-01At close: 04:14PM WIB9895979795.00 - 112.009511284.00 - 346.0084346175,283,400171,063,545109,125,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-02-28At close: 04:14PM WIB100849910084.00 - 104.008410484.00 - 346.008434652,913,900200,284,655112,500,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-02-27At close: 04:13PM WIB1011029910092.00 - 111.009211192.00 - 346.0092346105,158,900212,175,375112,500,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-02-26At close: 04:14PM WIB101000101.00 - 101.0010110195.00 - 346.00953460242,486,142113,625,000,000000N/AN/A (N/A)00N/A0
BAIKPT Bersama Mencapai Puncak Tbk.2024-02-23At close: 04:14PM WIB1079910110295.00 - 113.009511395.00 - 346.009534680,912,400269,415,100113,625,000,000000N/AN/A (N/A)00N/A0
BAIKBersama Mencapai Puncak Tbk. (BAIK.JK)2024-02-22At close: 04:13PM WIB123105106108105.00 - 133.00105133105.00 - 346.00105346295,925,100264,113,100120,375,000,000000N/AN/A (N/A)00N/A0
BAIKBersama Mencapai Puncak Tbk. (BAIK.JK)2024-02-21At close: 04:14PM WIB132132124125122.00 - 139.00122139122.00 - 346.00122346292,790,200257,302,625138,375,000,000000N/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)
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-1593,380,000,00093,380,000,00000000000003466810110182,360,00021,590,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-1293,380,000,00093,380,000,00000000000003466810110182,360,00021,590,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-1193,380,000,00093,380,000,00000000000003466810110182,360,00021,590,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-1093,380,000,00093,380,000,00000000000003466810110182,360,00021,590,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-0591,120,000,00091,120,000,0000000000000346010310387,260,00020,550,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-0491,120,000,00091,120,000,0000000000000346010310389,980,00022,550,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-0391,120,000,00091,120,000,0000000000000346010410492,830,00023,100,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-0293,380,000,00093,380,000,0000000000000346010510593,650,00018,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-04-01103,500,000,000103,500,000,0000000000000346010510593,650,00018,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-29103,500,000,000103,500,000,00000000000003467010510593,420,0009,880,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-2892,250,000,00092,250,000,0000000000000346010610696,510,00023,970,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-2799,000,000,00099,000,000,00000000000003460107107100,220,00047,190,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-2699,000,000,00099,000,000,00000000000003460108108104,230,00048,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-2599,000,000,00099,000,000,000000000000034670108108104,230,00048,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-22100,120,000,000100,120,000,00000000000003460109109112,700,00051,040,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-21101,250,000,000101,250,000,000000000000034670109109112,700,00051,040,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-14113,620,000,000113,620,000,00000000000003460115115139,180,00066,860,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-13123,750,000,000123,750,000,00000000000003460115115139,180,00066,860,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-11123,750,000,000123,750,000,000000000000034670115115139,180,00066,860,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-08103,500,000,000103,500,000,000000000000034670115115133,370,00051,740,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-05109,120,000,000109,120,000,00000000000003460123123171,420,000158,870,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-04109,120,000,000109,120,000,000000000000034684123123171,420,000158,870,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-03-01110,250,000,000110,250,000,000000000000034684125125171,060,000164,260,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-02-28112,500,000,000112,500,000,00000000000003460135135212,180,000212,180,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-02-27113,620,000,000113,620,000,00000000000003460140140242,490,000242,490,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKPT Bersama Mencapai Puncak Tbk.2024-02-26113,620,000,000113,620,000,00000000000003460140140242,490,000242,490,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKBersama Mencapai Puncak Tbk. (BAIK.JK)2024-02-23120,380,000,000120,380,000,00000000000003460154154264,110,000264,110,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKBersama Mencapai Puncak Tbk. (BAIK.JK)2024-02-22138,380,000,000138,380,000,00000000000003460162162257,300,000257,300,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
BAIKBersama Mencapai Puncak Tbk. (BAIK.JK)2024-02-21148,500,000,000148,500,000,0000000000000346122162162257,300,000257,300,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:49:00919188891,753,100
2024-03-0515:48:0000000
2024-03-0515:47:0091919090144,100
2024-03-0515:46:00909190911,300
2024-03-0515:45:0090919090156,800
2024-03-0515:44:009091909045,500
2024-03-0515:43:009090909021,900
2024-03-0515:42:0091919091123,700
2024-03-0515:41:009191909065,900
2024-03-0515:40:009191909179,900
2024-03-0515:39:0090909090112,700
2024-03-0515:38:0090909090100
2024-03-0515:37:009191909036,700
2024-03-0515:36:0090919091100
2024-03-0515:35:009091909140,200
2024-03-0515:34:00909190900
2024-03-0515:33:0091919090217,200
2024-03-0515:32:0091919191235,800
2024-03-0515:31:0091919191557,200
2024-03-0515:30:009191919133,900

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
2024-03-0515:48:00919188891,753,100
2024-03-0515:46:0090919090145,400
2024-03-0515:44:0090919090202,300
2024-03-0515:42:0091919090145,600
2024-03-0515:40:0091919090145,800
2024-03-0515:38:0090909090112,800
2024-03-0515:36:009091909036,800
2024-03-0515:34:009091909140,200
2024-03-0515:32:0091919090453,000
2024-03-0515:30:0091919191591,100
2024-03-0515:28:0092929191149,600
2024-03-0515:26:009292919213,700
2024-03-0515:24:45929292920
2024-03-0515:24:0092929192199,200
2024-03-0515:22:009192919212,900
2024-03-0515:20:00929292927,200
2024-03-0515:18:00919191910
2024-03-0515:16:009292929219,900
2024-03-0515:14:00929292920
2024-03-0515:12:009192919214,000
2024-03-0515:10:009191919163,600
2024-03-0515:08:0092929292100
2024-03-0515:06:0091919191100
2024-03-0515:04:0092929292900
2024-03-0515:02:009293919135,300

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0090919090302,200
2024-03-0515:40:0091919090336,900
2024-03-0515:35:0090919090189,800
2024-03-0515:30:00919190901,034,100
2024-03-0515:25:0091929191153,500
2024-03-0515:24:45929292920
2024-03-0515:20:0092929192217,000
2024-03-0515:15:009292919112,600
2024-03-0515:10:009192919246,100
2024-03-0515:05:0092929192100
2024-03-0515:00:009293919281,200
2024-03-0514:55:009292929273,600
2024-03-0514:50:009292929274,500
2024-03-0514:45:0093939292176,300
2024-03-0514:40:009292929225,300
2024-03-0514:35:0092929192106,900
2024-03-0514:32:25929292920
2024-03-0514:30:009192919144,800
2024-03-0514:25:0092929192159,000
2024-03-0514:20:009192919229,400
2024-03-0514:15:00929291917,100
2024-03-0514:10:0092929192186,800
2024-03-0514:05:0093939393200
2024-03-0514:00:009293919374,200
2024-03-0513:55:0093939192250,100
2024-03-0513:50:0092939192127,200
2024-03-0513:45:0092929192305,000
2024-03-0513:40:009192919290,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0090919090302,200
2024-03-0515:30:00919190901,560,800
2024-03-0515:24:45929292920
2024-03-0515:15:0092929191383,100
2024-03-0515:00:0092939192127,400
2024-03-0514:45:0093939292324,400
2024-03-0514:32:25929292920
2024-03-0514:30:0091929192177,000
2024-03-0514:15:0092929192195,500
2024-03-0514:00:0092939192261,200
2024-03-0513:45:0092939192682,300
2024-03-0513:30:0091929192581,600
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
2024-03-0511:59:56919191910
2024-03-0511:45:00919290911,060,300
2024-03-0511:40:13919191910
2024-03-0511:30:0091929192284,200
2024-03-0511:15:0091929191232,200
2024-03-0511:00:0092929090943,700
2024-03-0510:48:27929292920
2024-03-0510:45:0092939191217,300
2024-03-0510:30:0092939192849,400
2024-03-0510:15:0091929192235,500
2024-03-0510:01:00939393930
2024-03-0510:00:0092939191361,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00919190901,863,000
2024-03-0515:24:45929292920
2024-03-0515:00:0092939191510,500
2024-03-0514:32:25929292920
2024-03-0514:30:0091939192501,400
2024-03-0514:00:0092939192456,700
2024-03-0513:30:00919391921,263,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:56919191910
2024-03-0511:40:13919191910
2024-03-0511:30:00919290911,344,500
2024-03-0511:00:00929290911,175,900
2024-03-0510:48:27929292920
2024-03-0510:30:00929391911,066,700
2024-03-0510:01:00939393930
2024-03-0510:00:0092939192597,400
2024-03-0509:30:00919390933,604,100
2024-03-0509:14:44939393930
2024-03-0509:00:00709570914,269,700
2024-03-0415:30:00949593932,555,600
2024-03-0415:07:55959595950
2024-03-0415:00:00969693951,754,500
2024-03-0414:30:00969794962,441,600
2024-03-0414:15:24949494940
2024-03-0414:00:00969793966,399,800
2024-03-0413:30:0096979696341,000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:24:45929292920
2024-03-0515:00:00929390902,373,500
2024-03-0514:32:25929292920
2024-03-0514:00:0092939192958,100
2024-03-0513:00:00919391921,263,900
2024-03-0512:00:0000000
2024-03-0511:59:56919191910
2024-03-0511:40:13919191910
2024-03-0511:00:00929290912,520,400
2024-03-0510:48:27929292920
2024-03-0510:01:00939393930
2024-03-0510:00:00929391911,664,100
2024-03-0509:14:44939393930
2024-03-0509:00:00709570930
2024-03-0415:07:55959595950
2024-03-0415:00:00969693934,310,100
2024-03-0414:15:24949494940
2024-03-0414:00:00969793968,841,400
2024-03-0413:00:0096979696341,000
2024-03-0412:00:0000000
2024-03-0411:59:00969696960
2024-03-0411:42:27979797970
2024-03-0411:00:0097979596987,100
2024-03-0410:49:50979797970
2024-03-0410:03:37969696960
2024-03-0410:00:00969795972,830,000
2024-03-0409:05:44979797970
2024-03-0409:00:00989895960
2024-03-0116:00:00979797970
2024-03-0115:00:00104104969749,857,800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00797979790
2024-05-0815:37:16787878780
2024-05-0815:00:00797978791,101,600
2024-05-0814:27:35797979790
2024-05-0813:45:30808080800
2024-05-0813:30:0079807878219,000
2024-05-0812:00:0000000
2024-05-0811:54:45808080800
2024-05-0811:13:54797979790
2024-05-0810:37:29797979790
2024-05-0810:30:0079807980566,200
2024-05-0809:49:00797979790
2024-05-0809:05:21808080800
2024-05-0809:00:0079807980644,900
2024-05-0715:00:0079807979447,500
2024-05-0714:50:55797979790
2024-05-0713:55:14808080800
2024-05-0713:30:00798079791,240,700
2024-05-0712:00:0000000
2024-05-0711:43:35797979790
2024-05-0711:21:43797979790
2024-05-0710:30:0079797879451,800
2024-05-0710:23:08797979790
2024-05-0709:44:17797979790
2024-05-0709:05:17797979790
2024-05-0709:00:00798079791,060,600
2024-05-0616:00:0000000
2024-05-0615:10:19808080800
2024-05-0615:00:0079807979450,900
2024-05-0614:30:37797979790

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00798078792,554,700
2024-05-0709:00:00798078793,166,600
2024-05-0609:00:00798079792,070,000
2024-05-0309:00:00808179791,780,700
2024-05-0209:00:00668066793,263,500
2024-04-3009:00:00798178802,218,400
2024-04-2909:00:00818278801,777,200
2024-04-2609:00:00818279812,242,700
2024-04-2509:00:007888778012,668,900
2024-04-2409:00:0079807878729,200
2024-04-2309:00:00818178781,876,800
2024-04-2209:00:00788277812,712,400
2024-04-1909:00:00808077773,896,600
2024-04-1809:00:00808279801,796,900
2024-04-1709:00:00828380812,317,700
2024-04-1609:00:00828379823,771,200
2024-04-0509:00:00919183832,359,500
2024-04-0409:00:00828580835,283,900
2024-04-0309:00:00738373812,977,600
2024-04-0209:00:00688468814,594,200
2024-04-0109:00:009396788368,898,500
2024-03-2809:00:0079987892100,331,600
2024-03-2709:00:00858681829,851,000
2024-03-2609:00:00888888880
2024-03-2509:00:00888888880
2024-03-2209:00:00849084885,929,500
2024-03-2109:00:00919288897,781,800
2024-03-2009:00:00919290905,100,700
2024-03-1909:00:008397839122,984,700
2024-03-1809:00:009093889110,111,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-3009:00:00798178802,218,400
2024-04-2509:00:007888778012,668,900
2024-04-0509:00:00919183832,359,500
2024-03-2609:00:00888888880
2024-03-2109:00:00919288897,781,800
2024-03-0609:00:009898919220,393,400
2024-03-0109:00:00951129597175,283,400
2024-02-2009:00:00146155131132447,464,700
2024-02-1509:00:00346346210210239,082,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00798079792,070,000
2024-04-2800:00:00818266799,039,800
2024-04-2100:00:007888778120,230,000
2024-04-1400:00:008283777711,782,400
2024-04-0700:00:0000000
2024-03-3100:00:009396688384,113,700
2024-03-2400:00:0088987892110,182,600
2024-03-1700:00:009097838851,908,300
2024-03-1000:00:001111158891187,837,300
2024-03-0300:00:009811470110309,048,900
2024-02-2500:00:001011128497359,579,400
2024-02-1800:00:00150160951011,229,087,000
2024-02-1100:00:00346346158158468,316,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00668066793,263,500
2024-03-3100:00:0093966880120,121,700
2024-02-2900:00:00951157092834,260,500
2024-01-3100:00:0034634684981,881,699,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00668066793,263,500
2024-01-3100:00:0034634668802,836,081,200



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