for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
OILSPT Indo Oil Perkasa Tbk
AKSIPT Mineral Sumberdaya Mandiri Tbk
BESTPT Bekasi Fajar Industrial Estate Tbk
BFINPT BFI Finance Indonesia Tbk
IRRAPT Itama Ranoraya 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


BAYU - PT Bayu Buana Tbk

Sector : Consumer Cyclical      Industry : Travel Services

PT Bayu Buana Tbk operates as a travel agent in Indonesia and internationally. It provides online systems for airline companies; and hotel arrangement, travel insurance, travel document arrangement, car rental, airport assistance arrangement, travel management, and package tour services. The company also offers industrial development, travel bureau, transportation, and Umrah services, as well as engages in trading business. In addition, it acts as an airlines ticket sales agent; and organizes conventions. PT Bayu Buana Tbk was founded in 1972 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
GRPH PT Griptha Putra Persada Tbk.
PDESPT Destinasi Tirta Nusantara Tbk
PGJOPT Tourindo Guide Indonesia Tbk
HOME Hotel Mandarine Regency Tbk
YELOPT Yelooo Integra Datanet 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
BAYUPT Bayu Buana Tbk (BAYU.JK)2024-02-1940,001Market Cap1480,380,260,800000000
BAYUPT Bayu Buana Tbk (BAYU.JK)2024-02-1940,002Enterprise Value2480,380,260,800000000

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
BAYUPT Bayu Buana Tbk2024-04-15At close: 04:00PM WIB1,2651,2601,3001,3101,250.00 - 1,315.001,2501,315830.00 - 1,750.008301,750259,400426,309459,187,000,00005524N/A50.00 (3.85%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-04-12At close: 04:00PM WIB1,2651,2601,3001,3101,250.00 - 1,315.001,2501,315830.00 - 1,750.008301,750259,400432,912459,187,000,00005524N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-04-11At close: 04:00PM WIB1,2651,2601,3001,3101,250.00 - 1,315.001,2501,315830.00 - 1,750.008301,750259,400445,683459,187,000,00005524N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-04-10At close: 04:00PM WIB1,2651,2601,3001,3101,250.00 - 1,315.001,2501,315830.00 - 1,750.008301,750259,400440,882459,187,000,00005524N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-04-05At close: 04:00PM WIB1,2651,2601,3151,3001,250.00 - 1,315.001,2501,315830.00 - 1,750.008301,750259,400458,512459,187,000,00005524N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-04-04At close: 04:06PM WIB1,2501,2451,2651,2651,225.00 - 1,270.001,2251,270830.00 - 1,750.008301,750275,200470,870446,825,000,00005424N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-04-03At close: 04:14PM WIB1,3001,3001,2851,2501,225.00 - 1,300.001,2251,300830.00 - 1,750.008301,750646,200476,172441,526,000,00005324N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-04-02At close: 04:00PM WIB1,3001,3001,3001,3001,225.00 - 1,300.001,2251,300830.00 - 1,750.008301,7501,257,800472,703459,187,000,00005524N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-04-01At close: 04:11PM WIB1,4251,4251,3301,2801,220.00 - 1,435.001,2201,435830.00 - 1,750.008301,7502,303,400437,872459,187,000,00005524N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-29At close: 04:00PM WIB1,4101,4051,4251,4151,400.00 - 1,425.001,4001,425830.00 - 1,750.008301,750296,200437,872503,340,000,00006124N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-28At close: 04:00PM WIB1,4101,4051,4251,4151,400.00 - 1,425.001,4001,425830.00 - 1,750.008301,750296,200434,163503,340,000,00006124N/A50.00 (3.55%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-27At close: 04:00PM WIB1,4001,3951,4151,4201,395.00 - 1,420.001,3951,420830.00 - 1,750.008301,750671,000417,348498,042,000,00006024N/A50.00 (3.56%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-26At close: 04:01PM WIB1,4001,4101,3951,4001,390.00 - 1,410.001,3901,410830.00 - 1,750.008301,750207,200419,853494,509,000,00005924N/A50.00 (3.56%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-25At close: 04:00PM WIB1,4051,4051,4001,4051,390.00 - 1,405.001,3901,405830.00 - 1,750.008301,750175,800427,219494,509,000,00005924N/A50.00 (3.56%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-22At close: 04:05PM WIB1,3751,3751,3951,4001,375.00 - 1,405.001,3751,405830.00 - 1,750.008301,750560,000424,848496,275,000,00006024N/A50.00 (3.64%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-21At close: 03:30PM WIB1,3750000.0000 - 0.00000000422,76400024N/A50.00 (3.64%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-14As of 01:39PM WIB. Market open.1,3851,3851,3851,3901,375.00 - 1,395.001,3751,395830.00 - 1,750.008301,750359,100416,969490,977,000,00005924N/A50.00 (3.61%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-13At close: 03:49PM WIB1,3851,3851,3801,3851,385.00 - 1,400.001,3851,400830.00 - 1,750.008301,750145,100415,005489,211,000,00005924N/A50.00 (3.61%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-11At close: 04:06PM WIB1,3701,3651,3751,3851,365.00 - 1,400.001,3651,400830.00 - 1,750.008301,75071,100410,275489,211,000,00005924N/A50.00 (3.61%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-08At close: 04:06PM WIB1,3701,3651,3751,3851,365.00 - 1,400.001,3651,400830.00 - 1,750.008301,75071,100413,963489,211,000,00005924N/A50.00 (3.65%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-05At close: 04:00PM WIB1,3801,3801,3801,3851,370.00 - 1,395.001,3701,395830.00 - 1,750.008301,750237,200408,041487,445,000,00005924N/A50.00 (3.57%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-04At close: 04:08PM WIB1,4001,4001,3751,3801,375.00 - 1,405.001,3751,405830.00 - 1,750.008301,750704,400398,351487,445,000,00005924N/A50.00 (3.57%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-03-01At close: 04:00PM WIB1,3801,3801,3801,4001,380.00 - 1,400.001,3801,400830.00 - 1,750.008301,750684,900390,339494,509,000,00005924N/A50.00 (3.62%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-02-28At close: 04:00PM WIB1,4001,4001,3801,3851,380.00 - 1,405.001,3801,405830.00 - 1,750.008301,750241,900383,252487,445,000,00005924N/A50.00 (3.57%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-02-27At close: 04:09PM WIB1,3951,3951,3901,4001,370.00 - 1,400.001,3701,400830.00 - 1,750.008301,750427,100382,238494,509,000,00005924N/A50.00 (3.58%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-02-26At close: 04:05PM WIB1,3901,3901,3851,4001,385.00 - 1,405.001,3851,405830.00 - 1,750.008301,750129,100386,988492,743,000,00005924N/A50.00 (3.60%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk2024-02-23At close: 04:00PM WIB1,3601,3751,3851,3901,360.00 - 1,410.001,3601,410830.00 - 1,750.008301,750538,300379,140490,977,000,00005924N/A50.00 (3.68%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk (BAYU.JK)2024-02-22At close: 04:01PM WIB1,3601,3601,3601,3651,330.00 - 1,375.001,3301,375830.00 - 1,750.008301,750826,900367,015480,381,000,00005824N/A50.00 (3.68%)504Jun 27, 20230
BAYUPT Bayu Buana Tbk (BAYU.JK)2024-02-21At close: 04:09PM WIB1,3251,3401,3501,3551,330.00 - 1,365.001,3301,365830.00 - 1,750.008301,750248,300366,574480,381,000,00005824N/A50.00 (3.77%)504Jun 27, 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)
BAYUPT Bayu Buana Tbk2024-04-15459,190,000,000459,190,000,00000000000001,7508301,3641,410433948353,220,0000254,050,0003736000005040000N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 2023325162,170,000,000,0006,157-18075,640,000,00070,810,000,00024-39538,480,000,0001,5240021,27389,500,000,00070,620,000,000
BAYUPT Bayu Buana Tbk2024-04-12459,190,000,000459,190,000,00000000000001,7508301,3701,407446816353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-04-11459,190,000,000459,190,000,00000000000001,7508301,3701,407441816353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-04-10459,190,000,000459,190,000,00000000000001,7508301,3701,407441816353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-04-05441,530,000,000441,530,000,00000000000001,75001,3761,400471655353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-04-04459,190,000,000459,190,000,00000000000001,75001,3791,399476603353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-04-03459,190,000,000459,190,000,00000000000001,75001,3811,398473490353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-04-02459,190,000,000459,190,000,00000000000001,75001,3831,396438274353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-04-01503,340,000,000503,340,000,00000000000001,75001,3831,396438274353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-29503,340,000,000503,340,000,00000000000001,7508301,3821,394434283353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-28498,040,000,000498,040,000,00000000000001,75001,3821,392417192353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-27496,280,000,000496,280,000,00000000000001,75001,3821,391420213353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-260001,75001,3821,389427240353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-25496,280,000,000496,280,000,00000000000001,7508301,3821,389427240353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-22485,680,000,000485,680,000,00000000000001,75001,3831,385423174353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-21485,680,000,000485,680,000,00000000000001,7508301,3831,385423174353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-14489,210,000,000489,210,000,00000000000001,75001,3921,372415346353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-13489,210,000,000489,210,000,00000000000001,75001,3961,368414332353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-11489,210,000,000489,210,000,00000000000001,7508301,3961,368408332353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-08483,910,000,000483,910,000,00000000000001,7508301,3971,366414379353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-05494,510,000,000494,510,000,00000000000001,75001,4041,356398440353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-04494,510,000,000494,510,000,00000000000001,7508301,4041,356398440353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-03-01487,440,000,000487,440,000,00000000000001,7508301,4051,353390409353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-02-28494,510,000,000494,510,000,0000000000044281,75001,4121,346382436353,220,000354,490,000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-02-27492,740,000,000492,740,000,00000000000001,75001,4131,343387501353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk2024-02-26490,980,000,000490,980,000,00000000000001,75001,4131,343387501353,220,0000254,050,00044360000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk (BAYU.JK)2024-02-23480,380,000,000480,380,000,00000000000001,75001,4161,337367435353,220,0000254,050,00044350000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk (BAYU.JK)2024-02-22480,380,000,000480,380,000,00000000000001,75001,4191,335367418353,220,0000254,050,00044350000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000
BAYUPT Bayu Buana Tbk (BAYU.JK)2024-02-21468,020,000,000468,020,000,00000000000001,7508301,4191,335367418353,220,0000254,050,00044350000050450400N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023346192,290,000,000,0006,478-12083,580,000,00079,200,000,0002456471,040,000,0001,33416,270,000021,17487,460,000,00083,340,000,000


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
2024-03-0515:44:001,3901,3901,3901,390100
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
2024-03-0515:35:001,3801,3851,3801,3855,000
2024-03-0515:34:001,3701,3701,3701,370132,900
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
2024-03-0515:44:001,3901,3901,3901,390100
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:001,3701,3851,3701,385137,900
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
2024-03-0515:19:251,3701,3701,3701,3700
2024-03-0515:18:001,3701,3701,3701,3701,500
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
2024-03-0515:04:001,3701,3701,3701,3704,600
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
2024-03-0515:40:0000000
2024-03-0515:35:001,3801,3851,3801,3855,000
2024-03-0515:30:001,3701,3701,3701,370132,900
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:19:251,3701,3701,3701,3700
2024-03-0515:15:001,3701,3701,3701,3701,500
2024-03-0515:10:0000000
2024-03-0515:05:001,3701,3701,3701,3704,600
2024-03-0515:00:001,3751,3751,3751,3750
2024-03-0514:55:001,3751,3751,3751,37541,500
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:001,3751,3751,3751,3752,500
2024-03-0514:35:001,3751,3751,3751,37520,600
2024-03-0514:30:431,3801,3801,3801,3800
2024-03-0514:30:001,3801,3801,3801,380600
2024-03-0514:25:001,3801,3801,3801,380400
2024-03-0514:20:0000000
2024-03-0514:15:001,3801,3801,3801,3806,100
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:001,3801,3801,3801,380300
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:001,3701,3851,3701,385137,900
2024-03-0515:19:251,3701,3701,3701,3700
2024-03-0515:15:001,3701,3701,3701,3701,500
2024-03-0515:00:001,3751,3751,3701,3704,600
2024-03-0514:45:001,3751,3751,3751,37541,500
2024-03-0514:30:431,3801,3801,3801,3800
2024-03-0514:30:001,3801,3801,3751,37523,700
2024-03-0514:15:001,3801,3801,3801,3806,500
2024-03-0514:00:0000000
2024-03-0513:45:001,3801,3801,3801,380300
2024-03-0513:30:001,3851,3851,3801,3802,000
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
2024-03-0511:42:031,3851,3851,3851,3850
2024-03-0511:30:001,3851,3851,3851,385200
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:48:021,3901,3901,3901,3900
2024-03-0510:45:001,3901,3901,3901,390100
2024-03-0510:30:001,3751,3751,3751,3751,500
2024-03-0510:15:001,3751,3951,3751,3957,300
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,3701,3851,3701,385137,900
2024-03-0515:19:251,3701,3701,3701,3700
2024-03-0515:00:001,3751,3751,3701,3706,100
2024-03-0514:30:431,3801,3801,3801,3800
2024-03-0514:30:001,3801,3801,3751,37565,200
2024-03-0514:00:001,3801,3801,3801,3806,500
2024-03-0513:30:001,3851,3851,3801,3802,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:42:031,3851,3851,3851,3850
2024-03-0511:30:001,3851,3851,3851,385200
2024-03-0511:00:0000000
2024-03-0510:48:021,3901,3901,3901,3900
2024-03-0510:30:001,3751,3901,3751,3901,600
2024-03-0510:00:001,3751,3951,3751,3957,300
2024-03-0509:30:0000000
2024-03-0509:10:011,3751,3751,3751,3750
2024-03-0509:00:001,3801,3801,3751,3750
2024-03-0415:30:001,3801,3801,3801,3801,200
2024-03-0415:06:351,3851,3851,3851,3850
2024-03-0415:00:001,3851,3851,3801,38555,600
2024-03-0414:30:001,3851,3851,3851,38512,700
2024-03-0414:00:001,3851,3851,3851,3851,000
2024-03-0413:57:081,3851,3851,3851,3850
2024-03-0413:30:001,3801,3851,3801,3851,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:39:421,3801,3801,3801,3800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:19:251,3701,3701,3701,3700
2024-03-0515:00:001,3751,3851,3701,385124,800
2024-03-0514:30:431,3801,3801,3801,3800
2024-03-0514:00:001,3801,3801,3751,37571,700
2024-03-0513:00:001,3851,3851,3801,3801,600
2024-03-0512:00:0000000
2024-03-0511:42:031,3851,3851,3851,3850
2024-03-0511:00:001,3851,3851,3851,385200
2024-03-0510:48:021,3901,3901,3901,3900
2024-03-0510:00:001,3751,3951,3751,3907,100
2024-03-0509:10:011,3751,3751,3751,3750
2024-03-0509:00:001,3801,3801,3751,3750
2024-03-0415:06:351,3851,3851,3851,3850
2024-03-0415:00:001,3851,3851,3801,38056,800
2024-03-0414:00:001,3851,3851,3851,38513,100
2024-03-0413:57:081,3851,3851,3851,3850
2024-03-0413:00:001,3801,3851,3801,3851,100
2024-03-0412:00:0000000
2024-03-0411:39:421,3801,3801,3801,3800
2024-03-0411:00:001,3801,4001,3801,380140,900
2024-03-0410:32:581,3951,3951,3951,3950
2024-03-0410:00:001,3901,3951,3751,395426,700
2024-03-0409:57:201,3801,3801,3801,3800
2024-03-0409:03:511,4001,4001,4001,4000
2024-03-0409:00:001,4001,4051,3801,3800
2024-03-0116:00:001,4001,4001,4001,4000
2024-03-0115:00:001,4001,4001,3801,380181,100
2024-03-0114:43:331,4001,4001,4001,4000
2024-03-0114:00:001,3851,4001,3851,40073,800
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,3601,3601,3601,3600
2024-05-0815:08:111,3201,3201,3201,3200
2024-05-0815:00:001,3201,3601,3201,36021,100
2024-05-0814:39:471,3301,3301,3301,3300
2024-05-0813:30:001,3251,3301,3201,320130,600
2024-05-0812:00:0000000
2024-05-0811:32:561,3251,3251,3251,3250
2024-05-0811:21:031,3351,3351,3351,3350
2024-05-0810:30:001,3351,3451,3251,32567,400
2024-05-0810:20:411,3351,3351,3351,3350
2024-05-0809:51:441,3501,3501,3501,3500
2024-05-0809:05:001,3501,3501,3501,3500
2024-05-0809:00:001,3351,3651,3301,33532,600
2024-05-0716:00:001,3251,3251,3251,3250
2024-05-0715:00:001,3451,3451,3151,32555,900
2024-05-0714:53:141,3451,3451,3451,3450
2024-05-0713:55:551,3151,3151,3151,3150
2024-05-0713:30:001,3201,3501,3151,34530,800
2024-05-0712:00:0000000
2024-05-0711:53:411,3401,3401,3401,3400
2024-05-0711:09:581,3501,3501,3501,3500
2024-05-0710:30:001,3151,3501,3151,34018,500
2024-05-0710:23:171,3201,3201,3201,3200
2024-05-0709:49:551,3151,3151,3151,3150
2024-05-0709:05:071,3601,3601,3601,3600
2024-05-0709:00:001,3601,3601,3101,320106,400
2024-05-0615:03:121,3601,3601,3601,3600
2024-05-0615:00:001,3551,3601,3551,36031,900
2024-05-0614:27:051,3601,3601,3601,3600
2024-05-0613:50:001,3651,3651,3651,3650

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,3351,3651,3201,360150,200
2024-05-0709:00:001,3601,3601,3101,325209,600
2024-05-0609:00:001,3601,3801,3101,360198,500
2024-05-0309:00:001,3901,4001,2501,360321,100
2024-05-0209:00:001,2651,4101,2651,3901,557,600
2024-04-3009:00:001,2551,2551,2301,245299,500
2024-04-2909:00:001,2701,2701,2501,255777,000
2024-04-2609:00:001,3101,3101,2151,27074,700
2024-04-2509:00:001,3001,3151,2901,310522,100
2024-04-2409:00:001,2951,3101,2851,295121,600
2024-04-2309:00:001,2951,3101,2701,29533,900
2024-04-2209:00:001,2251,3001,2251,295173,600
2024-04-1909:00:001,3051,3051,2051,225263,900
2024-04-1809:00:001,3101,3101,2951,305100,400
2024-04-1709:00:001,2801,3101,2601,300283,900
2024-04-1609:00:001,3001,3251,2651,280444,700
2024-04-0509:00:001,2601,3151,2501,300259,400
2024-04-0409:00:001,2451,2701,2251,265275,200
2024-04-0309:00:001,3001,3001,2251,250646,200
2024-04-0209:00:001,3001,3001,2251,3001,257,800
2024-04-0109:00:001,4251,4351,2201,3002,303,400
2024-03-2809:00:001,4051,4251,4001,425296,200
2024-03-2709:00:001,3951,4201,3951,410671,000
2024-03-2609:00:001,4101,4101,3901,400207,200
2024-03-2509:00:001,4051,4051,3901,400175,800
2024-03-2209:00:001,3751,4051,3751,405560,000
2024-03-2109:00:001,3751,3751,3651,375208,900
2024-03-2009:00:001,3751,3851,3651,375222,100
2024-03-1909:00:001,3801,3801,3701,375127,600
2024-03-1809:00:001,3801,3851,3701,380131,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,3601,3601,3101,325209,600
2024-05-0609:00:001,3601,3801,3101,360198,500
2024-05-0309:00:001,3901,4001,2501,360321,100
2024-05-0209:00:001,2651,4101,2651,3901,557,600
2024-04-3009:00:001,2551,2551,2301,245299,500
2024-04-2909:00:001,2701,2701,2501,255777,000
2024-04-2609:00:001,3101,3101,2151,27074,700
2024-04-2509:00:001,3001,3151,2901,310522,100
2024-04-2409:00:001,2951,3101,2851,295121,600
2024-04-2309:00:001,2951,3101,2701,29533,900
2024-04-2209:00:001,2251,3001,2251,295173,600
2024-04-1909:00:001,3051,3051,2051,225263,900
2024-04-1809:00:001,3101,3101,2951,305100,400
2024-04-1709:00:001,2801,3101,2601,300283,900
2024-04-1609:00:001,3001,3251,2651,280444,700
2024-04-0509:00:001,2601,3151,2501,300259,400
2024-04-0409:00:001,2451,2701,2251,265275,200
2024-04-0309:00:001,3001,3001,2251,250646,200
2024-04-0209:00:001,3001,3001,2251,3001,257,800
2024-04-0109:00:001,4251,4351,2201,3002,303,400
2024-03-2809:00:001,4051,4251,4001,425296,200
2024-03-2709:00:001,3951,4201,3951,410671,000
2024-03-2609:00:001,4101,4101,3901,400207,200
2024-03-2509:00:001,4051,4051,3901,400175,800
2024-03-2209:00:001,3751,4051,3751,405560,000
2024-03-2109:00:001,3751,3751,3651,375208,900
2024-03-2009:00:001,3751,3851,3651,375222,100
2024-03-1909:00:001,3801,3801,3701,375127,600
2024-03-1809:00:001,3801,3851,3701,380131,200
2024-03-1509:00:001,3801,3851,3701,380135,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,3601,3801,3101,360198,500
2024-04-2800:00:001,2701,4101,2301,3602,955,200
2024-04-2100:00:001,2251,3151,2151,270925,900
2024-04-1400:00:001,3001,3251,2051,2251,092,900
2024-04-0700:00:001,3001,3001,3001,3000
2024-03-3100:00:001,4251,4351,2201,3004,742,000
2024-03-2400:00:001,4051,4251,3901,4251,350,200
2024-03-1700:00:001,3801,4051,3651,4051,249,800
2024-03-1000:00:001,3851,4001,3701,380671,500
2024-03-0300:00:001,4001,4051,3451,3851,532,500
2024-02-2500:00:001,3901,4051,3701,4001,790,900
2024-02-1800:00:001,3751,4101,3051,3902,611,000
2024-02-1100:00:001,3701,4101,3301,3551,624,500
2024-02-0400:00:001,4251,4251,3501,3701,482,800
2024-01-2800:00:001,4001,4301,3901,415984,600
2024-01-2100:00:001,4001,4051,3451,4003,224,900
2024-01-1400:00:001,4151,4201,3851,3902,112,600
2024-01-0700:00:001,4301,4451,3851,4103,475,800
2023-12-3100:00:001,4851,4901,3901,4303,285,500
2023-12-2400:00:001,4551,5001,4101,485305,100
2023-12-1700:00:001,5201,5201,4001,455753,600
2023-12-1000:00:001,5051,5301,4251,510897,200
2023-12-0300:00:001,5201,5401,4751,500776,100
2023-11-2600:00:001,4501,5751,4451,5101,298,600
2023-11-1900:00:001,4451,5001,4201,4451,397,900
2023-11-1200:00:001,4301,4701,3851,4451,703,500
2023-11-0500:00:001,5601,5601,4101,4351,749,200
2023-10-2900:00:001,6401,7001,4851,5153,083,700
2023-10-2200:00:001,4951,6501,4901,6303,485,100
2023-10-1500:00:001,5151,5501,4751,4802,479,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,2651,4101,2651,3901,557,600
2024-03-3100:00:001,4251,4351,2051,2457,837,300
2024-02-2900:00:001,3801,4251,3451,4255,488,900
2024-01-3100:00:001,4151,4301,3051,3807,022,200
2023-12-3100:00:001,4851,4901,3451,41512,885,500
2023-11-3000:00:001,5401,5401,4001,4852,913,000
2023-10-3100:00:001,5951,6051,3851,5408,069,500
2023-09-3000:00:001,2701,7001,2651,60515,441,400
2023-08-3100:00:001,4401,4401,2051,2458,254,400
2023-07-3100:00:001,4401,6001,2751,4409,577,300
2023-06-3000:00:001,0251,7501,0251,3906,256,500
2023-05-3100:00:009551,1609001,0204,620,400
2023-04-3000:00:009109958309555,606,900
2023-03-3100:00:0091592091091527,500
2023-02-2800:00:00950950940945600
2023-01-3100:00:0098098097097045,600
2022-12-3100:00:001,0001,05596598031,800
2022-11-3000:00:001,0201,03095099597,000
2022-10-3100:00:001,1501,1559951,025125,900
2022-09-3000:00:001,0901,1501,0401,15046,800
2022-08-3100:00:001,0951,1251,0401,06025,600
2022-07-3100:00:001,1501,2001,0451,10054,300
2022-06-3000:00:001,1901,2401,0651,10558,600
2022-05-3100:00:001,1801,2351,0701,190114,600
2022-04-3000:00:001,1451,2001,0601,18098,800
2022-03-3100:00:001,0951,1901,0551,145101,600
2022-02-2800:00:001,1651,1751,0501,09513,200
2022-01-3100:00:001,0501,1701,0401,16533,500
2021-12-3100:00:001,1251,1701,0301,05067,900
2021-11-3000:00:001,0901,3501,0601,130385,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,2651,4101,2651,3901,557,600
2024-03-3100:00:001,4251,4351,2051,2557,537,800
2024-02-2900:00:001,3801,4251,3451,4255,488,900
2024-01-3100:00:001,4151,4351,2051,24520,348,400
2023-12-3100:00:001,4851,4901,3051,42525,396,600
2023-11-3000:00:001,5401,5401,3051,38022,820,700
2023-10-3100:00:001,5951,6051,3451,41523,868,000
2023-09-3000:00:001,2701,7001,2651,48526,423,900
2023-08-3100:00:001,4401,7001,2051,54031,765,300
2023-07-3100:00:001,4401,7001,2051,60533,273,100
2023-06-3000:00:001,0251,7501,0251,24524,088,200
2023-05-3100:00:009551,7509001,44020,454,200
2023-04-3000:00:009101,7508301,39016,483,800
2023-03-3100:00:009151,1608301,02010,284,800
2023-02-2800:00:009509958309555,907,600
2023-01-3100:00:009701,045860915482,300
2022-10-3100:00:001,1501,155950980254,700
2022-07-3100:00:001,1501,2001,0401,150126,700
2022-04-3000:00:001,1451,2401,0601,105272,000
2022-01-3100:00:001,0501,1901,0401,145148,300
2021-10-3100:00:001,1501,5001,0301,050572,400
2021-07-3100:00:001,0501,2809401,200174,300
2021-04-3000:00:001,0851,1509351,080164,700
2021-01-3100:00:001,0801,1209701,08590,600



Dividends Amount

DateTimeAmount
2023-06-2709:00:0050
2022-07-0509:00:0025
2021-07-0609:00:0025
2020-08-2709:00:0050
2020-08-2609:00:0050

Dividends Yields

YearDistributionTotal AmountYields
20231504.61 %
20221252.30 %
20211252.30 %
202021009.22 %

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