for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ELTYPT Bakrieland Development Tbk
PKPKPT Perdana Karya Perkasa Tbk
MBSSPT Mitrabahtera Segara Sejati Tbk
GDYRPT Goodyear Indonesia Tbk
AWANPT Era Digital Media 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


BIKA - PT Binakarya Jaya Abadi Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Binakarya Jaya Abadi Tbk develops properties in Indonesia. The company's property portfolio comprises apartments, hotels, recreation parks, commercial complexes, kiosks, shopping centers, condominiums, shophouses, and kavling projects. It also engages in the land transportation, trading, farming, printing, mining, and machinery and services businesses, as well as offers technical services. The company was incorporated in 2007 and is based in Jakarta Barat, Indonesia.
Stock CodeCompany Name
WINRPT Winner Nusantara Jaya Tbk
SMDMPT Suryamas Dutamakmur Tbk
MYRXPHANSON INTERNATIONAL Tbk
URBNPT Urban Jakarta Propertindo Tbk.
MDLNPT Modernland Realty 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
BIKAPT Binakarya Jaya Abadi Tbk (BIKA.JK)2024-02-1940,001Market Cap131,983,120,000000000
BIKAPT Binakarya Jaya Abadi Tbk (BIKA.JK)2024-02-1940,002Enterprise Value231,983,120,000000000

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
BIKAPT Binakarya Jaya Abadi Tbk2024-04-15At close: 04:06PM WIB3027333227.00 - 33.00273327.00 - 95.002795311,70039,37119,545,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-04-12At close: 04:06PM WIB3027333227.00 - 33.00273327.00 - 95.002795311,70039,00119,545,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-04-11At close: 04:06PM WIB3027333227.00 - 33.00273327.00 - 95.002795311,70038,57219,545,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-04-10At close: 04:06PM WIB3027333227.00 - 33.00273327.00 - 95.002795311,70038,80519,545,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-04-05At close: 04:06PM WIB3027333227.00 - 33.00273327.00 - 95.002795311,70032,47419,545,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-04-04At close: 04:09PM WIB3330303030.00 - 30.00303030.00 - 95.00309561,30031,41717,768,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-04-03At close: 04:00PM WIB3633333333.00 - 33.00333333.00 - 95.003395190,20028,14619,545,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-04-02At close: 04:00PM WIB4036403636.00 - 36.00363636.00 - 95.003695563,10019,53421,322,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-04-01At close: 02:55PM WIB444004040.00 - 40.00404040.00 - 95.00409559,90020,37223,691,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-29At close: 02:55PM WIB484404444.00 - 44.00444444.00 - 95.00449546,40020,37226,060,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-28At close: 02:55PM WIB484404444.00 - 44.00444444.00 - 95.00449546,40019,60326,060,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-27At close: 04:11PM WIB53480048.00 - 53.00485348.00 - 95.00489519,00018,57728,429,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-26At close: 04:11PM WIB58580053.00 - 58.00535850.00 - 95.00509565,30018,96831,391,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-25At close: 10:55AM WIB58580058.00 - 58.00585850.00 - 95.0050952,70018,96834,352,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-22At close: 03:49PM WIB5758555853.00 - 62.00536250.00 - 95.00509553,10018,35834,352,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-21At close: 04:00PM WIB530000.0000 - 0.0000000017,708010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-14As of 10:21AM WIB. Market open.550515755.00 - 55.00555550.00 - 95.005095019,51632,575,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-13At close: 10:21AM WIB5555555655.00 - 55.00555550.00 - 95.00509570019,74132,575,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-11At close: 11:02AM WIB550525655.00 - 55.00555550.00 - 95.005095019,37532,575,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-08At close: 11:02AM WIB550525655.00 - 55.00555550.00 - 95.005095019,56732,575,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-05At close: 11:26AM WIB5651525351.00 - 57.00515750.00 - 95.00509590035,51830,799,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-04At close: 09:32AM WIB565653056.00 - 56.00565650.00 - 95.0050951,00036,02433,168,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-03-01At close: 02:04PM WIB5757565853.00 - 60.00536050.00 - 95.00509545,10037,86333,168,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-02-29As of 09:25AM WIB. Market open.5757555857.00 - 60.00576050.00 - 95.0050958,50054,06434,945,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-02-28At close: 10:06AM WIB5555555755.00 - 60.00556050.00 - 95.00509512,00054,63833,760,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-02-27At close: 04:02PM WIB5252545452.00 - 54.00525450.00 - 95.00509548,10053,97232,575,000,00011107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-02-26At close: 02:58PM WIB5251525551.00 - 56.00515650.00 - 95.00509521,90055,81330,799,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk2024-02-23At close: 04:00PM WIB5253525352.00 - 53.00525350.00 - 95.0050954,70056,21530,799,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk (BIKA.JK)2024-02-22At close: 02:04PM WIB5353525352.00 - 53.00525350.00 - 95.0050956,70056,98330,799,000,00010107N/AN/A (N/A)00N/A0
BIKAPT Binakarya Jaya Abadi Tbk (BIKA.JK)2024-02-21At close: 11:52AM WIB5453515252.00 - 53.00525350.00 - 95.00509516,70056,90831,391,000,00011107N/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)
BIKAPT Binakarya Jaya Abadi Tbk2024-04-1519,550,000,00019,550,000,00000000001009527506239237592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-04-1219,550,000,00019,550,000,00000000001009527516239179592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-04-1119,550,000,00019,550,000,00000000001009527516239179592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-04-1019,550,000,00019,550,000,00000000001009527516239179592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-04-0519,550,000,00019,550,000,0000000000100950526331104592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-04-0421,320,000,00021,320,000,000000000010095053632885592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-04-0321,320,000,00021,320,000,000000000010095053642029592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-04-0223,690,000,00023,690,000,000000000010095053642023592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-04-0126,060,000,00026,060,000,000000000010095053642023592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-2926,060,000,00026,060,000,0000000000100954453642019592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-2828,430,000,00028,430,000,000000000010095053641911592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-2734,350,000,00034,350,000,000000000010095053641913592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-2634,350,000,00034,350,000,000000000010095053641911592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-2534,350,000,00034,350,000,0000000000100955053641911592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-2233,760,000,00033,760,000,00000000001009505365181592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-2131,390,000,00031,390,000,000000000010095505365181592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-1432,580,000,00032,580,000,000000000010095052652013592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-1332,580,000,00032,580,000,000000000010095052652013592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-1132,580,000,00032,580,000,0000000000100955052651914592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-0832,580,000,00032,580,000,0000000000100955052662015592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-0533,170,000,00033,170,000,000000000010095052663619592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-0433,170,000,00033,170,000,0000000000100955052663619592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-03-0133,760,000,00033,760,000,0000000000100955052663816592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-02-2933,760,000,00033,760,000,00000000001-3228955052665416592,280,000603,890,000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-02-2832,580,000,00032,580,000,00000000001-382895052665422592,280,000603,890,000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-02-2730,800,000,00030,800,000,000000000010095052675626592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk2024-02-2630,800,000,00030,800,000,000000000010095052675626592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk (BIKA.JK)2024-02-2330,800,000,00030,800,000,000000000010095052675726592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk (BIKA.JK)2024-02-2231,390,000,00031,390,000,00000000001-3824955052675726592,280,000603,890,000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000
BIKAPT Binakarya Jaya Abadi Tbk (BIKA.JK)2024-02-2131,980,000,00031,980,000,0000000000100955052675726592,280,0000136,610,00077000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-18-420538,070,000,000908340105,280,000,000-95,330,000,000107083,960,000,0001421,410,000,000,00001-206-56,850,000,000-251,880,000,000


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
2024-03-0513:30:0000000

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
2024-03-0514:15:0000000
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
2024-03-0511:26:14525252520
2024-03-0511:15:0052525252200
2024-03-0511:00:0000000
2024-03-0510:47:44525252520
2024-03-0510:45:0053535252300
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:02:44575757570
2024-03-0510:00:0057575757100
2024-03-0509:45:0057575757200
2024-03-0509:30:0000000
2024-03-0509:15:00515151510

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
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:26:14525252520
2024-03-0511:00:0052525252200
2024-03-0510:47:44525252520
2024-03-0510:30:0053535252300
2024-03-0510:02:44575757570
2024-03-0510:00:0057575757100
2024-03-0509:30:0057575757200
2024-03-0509:00:00515151510
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
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
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:32:27565656560

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:26:14525252520
2024-03-0511:00:0052525252200
2024-03-0510:47:44525252520
2024-03-0510:02:44575757570
2024-03-0510:00:0057575252400
2024-03-0509:00:00515751570
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:32:27565656560
2024-03-0409:00:00565656560
2024-03-0115:00:0000000
2024-03-0114:04:29565656560
2024-03-0114:00:0056565656100
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:17:09595959590
2024-03-0110:00:005760535944,600
2024-03-0109:00:14575757570
2024-03-0109:00:00575757570
2024-02-2915:00:0000000
2024-02-2914:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0614:55:01545454540
2024-05-0613:30:0054545454100
2024-05-0612:00:0000000
2024-05-0610:30:0000000
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
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0214:55:01545454540
2024-05-0213:30:0054545454300
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3015:00:0000000
2024-04-3013:30:0000000
2024-04-3012:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00545454540
2024-05-0709:00:00545454540
2024-05-0609:00:0054545454100
2024-05-0309:00:00545454540
2024-05-0209:00:0054545454300
2024-04-3009:00:00545454540
2024-04-2909:00:00545454541,500
2024-04-2609:00:0054545454152,200
2024-04-2509:00:0058585454101,200
2024-04-2409:00:00556055601,400
2024-04-2309:00:0055555555400
2024-04-2209:00:0050505050102,900
2024-04-1909:00:00464646461,800
2024-04-1809:00:0042424242101,700
2024-04-1709:00:0039393939132,400
2024-04-1609:00:0030363036146,800
2024-04-0509:00:0027332733311,700
2024-04-0409:00:003030303061,300
2024-04-0309:00:0033333333190,200
2024-04-0209:00:0036363636563,100
2024-04-0109:00:004040404059,900
2024-03-2809:00:004444444446,400
2024-03-2709:00:004853484819,000
2024-03-2609:00:005858535365,300
2024-03-2509:00:00585858582,700
2024-03-2209:00:005862535853,100
2024-03-2109:00:005358535740,800
2024-03-2009:00:0056565353400
2024-03-1909:00:00565854541,100
2024-03-1809:00:00585857581,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00545454540
2024-05-0309:00:00545454540
2024-05-0209:00:0054545454300
2024-04-3009:00:00545454540
2024-04-2909:00:00545454541,500
2024-04-2609:00:0054545454152,200
2024-04-2509:00:0058585454101,200
2024-04-2409:00:00556055601,400
2024-04-2309:00:0055555555400
2024-04-2209:00:0050505050102,900
2024-04-1909:00:00464646461,800
2024-04-1809:00:0042424242101,700
2024-04-1709:00:0039393939132,400
2024-04-1609:00:0030363036146,800
2024-04-0509:00:0027332733311,700
2024-04-0409:00:003030303061,300
2024-04-0309:00:0033333333190,200
2024-04-0209:00:0036363636563,100
2024-04-0109:00:004040404059,900
2024-03-2809:00:004444444446,400
2024-03-2709:00:004853484819,000
2024-03-2609:00:005858535365,300
2024-03-2509:00:00585858582,700
2024-03-2209:00:005862535853,100
2024-03-2109:00:005358535740,800
2024-03-2009:00:0056565353400
2024-03-1909:00:00565854541,100
2024-03-1809:00:00585857581,800
2024-03-1509:00:00505950583,300
2024-03-1409:00:00555555550

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0054545454100
2024-04-2800:00:00545454541,800
2024-04-2100:00:0050605054358,100
2024-04-1400:00:0030463046382,700
2024-04-0700:00:00333333330
2024-03-3100:00:00404027331,186,200
2024-03-2400:00:0058584444133,400
2024-03-1700:00:005862535897,200
2024-03-1000:00:00555950584,000
2024-03-0300:00:00565751555,000
2024-02-2500:00:0051605156136,100
2024-02-1800:00:005454525251,000
2024-02-1100:00:0053575053142,900
2024-02-0400:00:005157515379,400
2024-01-2800:00:0051555052116,100
2024-01-2100:00:005154505189,800
2024-01-1400:00:005255505165,000
2024-01-0700:00:005256505289,100
2023-12-3100:00:0051565051172,600
2023-12-2400:00:005156505133,000
2023-12-1700:00:0055565051109,500
2023-12-1000:00:005156505445,400
2023-12-0300:00:00545750551,111,300
2023-11-2600:00:00555750541,187,900
2023-11-1900:00:00616455561,107,300
2023-11-1200:00:0058655459258,800
2023-11-0500:00:006064566173,700
2023-10-2900:00:0067726060920,700
2023-10-2200:00:007074666656,200
2023-10-1500:00:007174687052,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0054545454300
2024-03-3100:00:00406027541,928,500
2024-02-2900:00:0057624444284,700
2024-01-3100:00:0053605057383,300
2023-12-3100:00:0051565054513,600
2023-11-3000:00:00565750512,301,800
2023-10-3100:00:00677251521,674,600
2023-09-3000:00:00758164671,444,600
2023-08-3100:00:00728263738,085,600
2023-07-3100:00:0080846372563,700
2023-06-3000:00:00759568851,387,800
2023-05-3100:00:0079807373229,800
2023-04-3000:00:0080897679282,600
2023-03-3100:00:0081878184500
2023-02-2800:00:00839083849,600
2023-01-3100:00:00878883841,700
2022-12-3100:00:001011048288208,500
2022-11-3000:00:00105127100101591,700
2022-10-3100:00:001261331031111,140,400
2022-09-3000:00:00130144117127518,800
2022-08-3100:00:001481701291294,395,500
2022-07-3100:00:00141147124140504,700
2022-06-3000:00:00148150122131776,600
2022-05-3100:00:002002001341426,072,500
2022-04-3000:00:002282542002004,653,600
2022-03-3100:00:00228362200228118,540,500
2022-02-2800:00:002162502002263,794,400
2022-01-3100:00:002182341882202,275,800
2021-12-3100:00:0025028420821812,798,900
2021-11-3000:00:002382782342504,441,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0054545454300
2024-03-3100:00:00406027541,928,500
2024-02-2900:00:0057624444284,700
2024-01-3100:00:00536227542,596,500
2023-12-3100:00:00516244441,181,600
2023-11-3000:00:00566050573,198,700
2023-10-3100:00:00677250544,490,000
2023-09-3000:00:00758150515,421,000
2023-08-3100:00:007282515211,204,800
2023-07-3100:00:008084636710,093,900
2023-06-3000:00:007595637310,037,100
2023-05-3100:00:00799563722,181,300
2023-04-3000:00:00809568851,900,200
2023-03-3100:00:0084897373519,000
2023-02-2800:00:0083937679422,000
2023-01-3100:00:0084938084511,100
2022-10-3100:00:0012613382881,940,600
2022-07-3100:00:001411701171275,419,000
2022-04-3000:00:0022825412213111,502,700
2022-01-3100:00:00218362188228124,610,700
2021-10-3100:00:0026432220821862,282,100
2021-07-3100:00:00242410218268107,638,700
2021-04-3000:00:0016244614024028,785,300
2021-01-3100:00:001692401361624,109,800



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