for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BAJAPT Saranacentral Bajatama Tbk
CITAPT Cita Mineral Investindo Tbk
ASJTPT Asuransi Jasa Tania Tbk
FLMCPT Falmaco Nonwoven Industri Tbk
KBLIPT KMI Wire and Cable 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


BAUT - PT Mitra Angkasa Sejahtera Tbk

Sector : Industrials      Industry : Tools & Accessories

PT Mitra Angkasa Sejahtera Tbk distributes nuts and bolts in Indonesia. It offers self-drilling, drywall, tapping, and stainless-steel screws; bolts; hexagon bolts; washers and nuts; and blind rivets. The company provides its products under the PATTA, PTA, FastFix, YFS, THE, TMS, SNAP, Unison, BDS, RJ, and other brand names through various outlets, as well as online. It also franchises its distributorship. PT Mitra Angkasa Sejahtera Tbk was founded in 2012 and is based in Tangerang, Indonesia.
Stock CodeCompany Name
BOLTPT Garuda Metalindo Tbk
APIIPT Arita Prima Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
BAUTPT Mitra Angkasa Sejahtera Tbk (BAUT.JK)2024-02-1940,002Enterprise Value186,402,441,538000000
BAUTPT Mitra Angkasa Sejahtera Tbk (BAUT.JK)2024-02-1940,001Market Cap286,402,441,538000000

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
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-15At close: 04:06PM WIB2422222222.00 - 22.00222222.00 - 50.002250723,00039,998105,603,000,000000N/A0.54 (2.45%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-12At close: 04:06PM WIB2422222222.00 - 22.00222222.00 - 50.002250723,00039,257105,603,000,000000N/A0.54 (2.45%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-11At close: 04:06PM WIB2422222222.00 - 22.00222222.00 - 50.002250723,00038,572105,603,000,000000N/A0.54 (2.45%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-10At close: 04:06PM WIB2422222222.00 - 22.00222222.00 - 50.002250723,00038,016105,603,000,000000N/A0.54 (2.45%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-05At close: 04:06PM WIB2422222222.00 - 22.00222222.00 - 50.002250723,00024,337105,603,000,000000N/A0.54 (2.25%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-04At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 50.002450126,90022,827124,065,000,000000N/A0.54 (1.93%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-03At close: 02:55PM WIB282602626.00 - 26.00262626.00 - 50.00265096,80021,256124,804,000,000000N/A0.54 (1.93%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-02At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 50.00285027,80020,960134,404,000,000000N/A0.54 (1.74%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-01At close: 04:00PM WIB3431313131.00 - 31.00313131.00 - 50.00315063,50020,291148,804,000,000000N/A0.54 (1.59%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-29At close: 04:10PM WIB3734343434.00 - 34.00343434.00 - 50.003450498,60020,291163,205,000,000000N/A0.54 (1.59%)12May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-28At close: 04:10PM WIB3734343434.00 - 34.00343434.00 - 50.003450498,60011,725163,205,000,000000N/A0.54 (1.46%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-27At close: 04:09PM WIB41370037.00 - 37.00373737.00 - 50.00375062,40010,705177,605,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-26At close: 04:00PM WIB45410041.00 - 41.00414141.00 - 50.004150189,80011,468196,806,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-25At close: 02:55PM WIB50450045.00 - 45.00454545.00 - 50.00455038,20011,670216,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-22At close: 03:05PM WIB50500050.00 - 50.00505050.00 - 50.00505020,40011,514240,007,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-21At close: 03:17PM WIB500000.0000 - 0.0000000011,4280000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-14As of 10:11AM WIB. Market open.50500050.00 - 50.00505050.00 - 50.0050502,10011,239240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-13At close: 02:42PM WIB50500050.00 - 50.00505050.00 - 50.0050501,00011,230240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-11At close: 03:11PM WIB50500050.00 - 50.00505050.00 - 50.0050501,50011,113240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-08At close: 03:11PM WIB50500050.00 - 50.00505050.00 - 50.0050501,50011,096240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-05At close: 02:19PM WIB505005050.00 - 50.00505050.00 - 50.00505010,30010,246240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-04At close: 03:45PM WIB50500050.00 - 50.00505050.00 - 50.0050502,50010,241240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-01At close: 11:26AM WIB50500050.00 - 50.00505050.00 - 50.0050503,40010,253240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-02-28At close: 02:47PM WIB50500050.00 - 50.00505050.00 - 50.0050506,50010,276240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-02-27At close: 09:32AM WIB505005050.00 - 50.00505050.00 - 50.0050507,10010,510240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-02-26At close: 09:00AM WIB505005050.00 - 50.00505050.00 - 50.00505010010,803240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk2024-02-23At close: 02:00PM WIB50500050.00 - 50.00505050.00 - 50.00505030010,996240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk (BAUT.JK)2024-02-22At close: 09:00AM WIB50500050.00 - 50.00505050.00 - 50.00505020011,147240,006,000,000000N/A0.54 (1.08%)11May 30, 20230
BAUTPT Mitra Angkasa Sejahtera Tbk (BAUT.JK)2024-02-21At close: 04:05PM WIB50500050.00 - 50.00505050.00 - 50.0050503,60011,364240,006,000,000000N/A0.54 (1.08%)11May 30, 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)
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-15105,600,000,000105,600,000,000000000000050224749391784,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-12105,600,000,000105,600,000,000000000000050224749391784,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-11105,600,000,000105,600,000,000000000000050224749381784,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-10105,600,000,000105,600,000,000000000000050224749381784,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-05124,800,000,000124,800,000,0000000000000500485023784,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-04134,400,000,000134,400,000,0000000000000500495021694,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-03134,400,000,000134,400,000,0000000000000500495021664,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-02148,800,000,000148,800,000,0000000000000500495020614,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-04-01163,200,000,000163,200,000,0000000000000500495020614,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-29163,200,000,000163,200,000,00000000000005034505012114,800,000,00001,460,000,00070000000120000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-28177,600,000,000177,600,000,000000000000050050501154,800,000,00001,460,000,00070000000110000N/AMay 30, 2023N/AN/ADec 31, 2023Dec 31, 20233-823193,290,000,00040-2309,550,000,0005,140,000,00000568,740,000023,370,000,00012441903,530,000-6,350,000,000
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-27240,010,000,000240,010,000,000000000000050050501154,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-26240,010,000,000240,010,000,000000000000050050501284,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-25240,010,000,000240,010,000,0000000000000505050501284,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-22240,010,000,000240,010,000,000000000000050050501184,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-21240,010,000,000240,010,000,0000000000000505050501184,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-14240,010,000,000240,010,000,000000000000050050501194,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-13240,010,000,000240,010,000,000000000000050050501194,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-11240,010,000,000240,010,000,0000000000000505050501194,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-08240,010,000,000240,010,000,0000000000000505050501194,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-05240,010,000,000240,010,000,000000000000050050501044,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-04240,010,000,000240,010,000,0000000000000505050501044,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-03-01240,010,000,000240,010,000,0000000000000505050501044,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-02-28240,010,000,000240,010,000,0000000000002850050501114,800,000,0004,800,000,000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-02-27240,010,000,000240,010,000,000000000000050050501124,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk2024-02-26240,010,000,000240,010,000,000000000000050050501124,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk (BAUT.JK)2024-02-23240,010,000,000240,010,000,000000000000050050501144,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk (BAUT.JK)2024-02-22240,010,000,000240,010,000,000000000000050050501134,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100
BAUTPT Mitra Angkasa Sejahtera Tbk (BAUT.JK)2024-02-21240,010,000,000240,010,000,0000000000000505050501134,800,000,0000070000000110000N/AMay 30, 2023N/AN/AN/AJun 30, 202300000040000-69293,760,000018,070,000,000904100


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
2024-03-0514:19:51505050500
2024-03-0514:15:0050505050200
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

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
2024-03-0514:19:51505050500
2024-03-0514:15:0050505050200
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:02:29505050500
2024-03-0511:00:005050505010,000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:33:35505050500
2024-03-0509:30:00505050500
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:19:51505050500
2024-03-0514:00:0050505050200
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:02:29505050500
2024-03-0511:00:005050505010,000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:33:35505050500
2024-03-0509:30:00505050500
2024-03-0509:00:0000000
2024-03-0415:45:01505050500
2024-03-0415:30:0050505050100
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:17:58505050500
2024-03-0414:00:0050505050100
2024-03-0413:30:0000000
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
2024-03-0410:51:02505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:19:51505050500
2024-03-0514:00:0050505050200
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:02:29505050500
2024-03-0511:00:005050505010,000
2024-03-0510:00:0000000
2024-03-0509:33:35505050500
2024-03-0509:00:00505050500
2024-03-0415:45:01505050500
2024-03-0415:00:0050505050100
2024-03-0414:17:58505050500
2024-03-0414:00:0050505050100
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:51:02505050500
2024-03-0410:00:0050505050100
2024-03-0409:42:09505050500
2024-03-0409:00:16505050500
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
2024-03-0111:26:29505050500
2024-03-0111:01:39505050500
2024-03-0111:00:00505050502,900
2024-03-0110:00:0050505050300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00181818180
2024-05-0815:00:00181818181,543,200
2024-05-0814:55:01181818180
2024-05-0813:30:0018181818635,000
2024-05-0812:00:0000000
2024-05-0811:55:01181818180
2024-05-0810:55:02171717170
2024-05-0810:30:0017181718681,700
2024-05-0809:55:01171717170
2024-05-0809:00:00171717170
2024-05-0716:07:04171717170
2024-05-0715:00:00171717171,359,100
2024-05-0713:30:0017171717100,000
2024-05-0712:00:0000000
2024-05-0711:55:01161616160
2024-05-0710:55:01161616160
2024-05-0710:30:00161616168,034,100
2024-05-0709:55:01161616160
2024-05-0709:00:00161616160
2024-05-0616:00:03161616160
2024-05-0615:00:00161616161,116,200
2024-05-0614:55:01161616160
2024-05-0613:30:0016161616124,100
2024-05-0612:00:0000000
2024-05-0611:55:01161616160
2024-05-0610:55:01161616160
2024-05-0610:30:00161616161,926,900
2024-05-0609:55:01161616160
2024-05-0609:00:00161616160
2024-05-0316:08:54151515150

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00171817183,446,600
2024-05-0709:00:001617161710,523,400
2024-05-0609:00:00161616164,046,500
2024-05-0309:00:001515141511,220,900
2024-05-0209:00:001314131414,629,100
2024-04-3009:00:00141413133,985,100
2024-04-2909:00:001616141437,974,400
2024-04-2609:00:001515151519,189,100
2024-04-2509:00:001214121448,566,400
2024-04-2409:00:001313131314,633,600
2024-04-2309:00:001414141427,393,900
2024-04-2209:00:0015151515747,700
2024-04-1909:00:0016161616346,000
2024-04-1809:00:0017171717275,400
2024-04-1709:00:0018181818354,300
2024-04-1609:00:0020202020252,500
2024-04-0509:00:0022222222723,000
2024-04-0409:00:0024242424126,900
2024-04-0309:00:002626262696,800
2024-04-0209:00:002828282827,800
2024-04-0109:00:003131313163,500
2024-03-2809:00:0034343434498,600
2024-03-2709:00:003737373762,400
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:005050505020,400
2024-03-2109:00:00505050507,300
2024-03-2009:00:00505050505,200
2024-03-1909:00:00505050501,200
2024-03-1809:00:00505050504,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001617161710,523,400
2024-05-0609:00:00161616164,046,500
2024-05-0209:00:001314131414,629,100
2024-04-3009:00:00141413133,985,100
2024-04-2909:00:001616141437,974,400
2024-04-2609:00:001515151519,189,100
2024-04-2509:00:001214121448,566,400
2024-04-2409:00:001313131314,633,600
2024-04-2309:00:001414141427,393,900
2024-04-2209:00:0015151515747,700
2024-04-1909:00:0016161616346,000
2024-04-1809:00:0017171717275,400
2024-04-1709:00:0018181818354,300
2024-04-1609:00:0020202020252,500
2024-04-0509:00:0022222222723,000
2024-04-0409:00:0024242424126,900
2024-04-0309:00:002626262696,800
2024-04-0209:00:002828282827,800
2024-04-0109:00:003131313163,500
2024-03-2809:00:0034343434498,600
2024-03-2709:00:003737373762,400
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:005050505020,400
2024-03-2109:00:00505050507,300
2024-03-2009:00:00505050505,200
2024-03-1909:00:00505050501,200
2024-03-1809:00:00505050504,100
2024-03-1509:00:005050505010,500
2024-03-1409:00:00505050502,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00161616164,046,500
2024-04-2800:00:001616131567,809,500
2024-04-2100:00:0015151215110,530,700
2024-04-1400:00:00202016161,228,200
2024-04-0700:00:0000000
2024-03-3100:00:00313122221,038,000
2024-03-2400:00:0050503434561,000
2024-03-1700:00:005050505038,200
2024-03-1000:00:005050505014,000
2024-03-0300:00:005050505057,400
2024-02-2500:00:005050505035,700
2024-02-1800:00:00505050509,100
2024-02-1100:00:00505050505,400
2024-02-0400:00:005050505021,000
2024-01-2800:00:005050505011,000
2024-01-2100:00:0050505050274,800
2024-01-1400:00:005050505054,300
2024-01-0700:00:005050505014,700
2023-12-3100:00:005050505080,300
2023-12-2400:00:005050505049,300
2023-12-1700:00:005050505010,200
2023-12-1000:00:005050505021,900
2023-12-0300:00:005050505010,400
2023-11-2600:00:005050505075,000
2023-11-1900:00:0050505050172,900
2023-11-1200:00:005050505039,400
2023-11-0500:00:005050505013,600
2023-10-2900:00:005050505051,200
2023-10-2200:00:0050505050130,100
2023-10-1500:00:005050505023,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001314131414,629,100
2024-03-3100:00:0031311213154,756,400
2024-02-2900:00:0050503434674,000
2024-01-3100:00:005050505073,900
2023-12-3100:00:0050505050429,000
2023-11-3000:00:0050505050121,900
2023-10-3100:00:0050505050308,000
2023-09-3000:00:0050505050761,600
2023-08-3100:00:0050505050153,700
2023-07-3100:00:0050505050819,200
2023-06-3000:00:00505050502,052,700
2023-05-3100:00:00505050506,799,700
2023-04-3000:00:00505050508,291,500
2023-03-3100:00:005050505086,600
2023-02-2800:00:0050505050500
2023-01-3100:00:005050505053,800
2022-12-3100:00:00505050501,604,600
2022-11-3000:00:00505050501,693,400
2022-10-3100:00:00505050509,856,200
2022-09-3000:00:0051535050273,126,800
2022-08-3100:00:0054575051720,675,200
2022-07-3100:00:0050615053723,602,800
2022-06-3000:00:005050505010,795,800
2022-05-3100:00:005051505079,782,900
2022-04-3000:00:0054555050309,205,800
2022-03-3100:00:00778953542,628,691,000
2022-02-2800:00:0013515475777,299,324,600
2022-01-3100:00:001823041321445,752,824,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001314131414,629,100
2024-03-3100:00:0031311214150,771,300
2024-02-2900:00:0050503434674,000
2024-01-3100:00:0050501213155,504,300
2023-12-3100:00:00505034341,176,900
2023-11-3000:00:0050505050624,800
2023-10-3100:00:0050505050858,900
2023-09-3000:00:00505050501,191,500
2023-08-3100:00:00505050501,223,300
2023-07-3100:00:00505050501,734,500
2023-06-3000:00:00505050503,025,600
2023-05-3100:00:00505050509,671,600
2023-04-3000:00:005050505017,143,900
2023-03-3100:00:005050505015,207,300
2023-02-2800:00:005050505010,100,100
2023-01-3100:00:00505050503,023,900
2022-12-3100:00:00505050503,619,500
2022-09-3000:00:0051535050284,676,400
2022-06-3000:00:00506150511,455,073,800
2022-03-3100:00:00778950503,017,679,700
2021-12-3100:00:00182304757713,052,149,200



Dividends Amount

DateTimeAmount
2023-05-3009:00:000

Dividends Yields

YearDistributionTotal AmountYields
2023100.35 %

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