for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CLAYPT Citra Putra Realty Tbk
BABYPT Multitrend Indo Tbk
ASLCPT Autopedia Sukses Lestari Tbk
CPRIPT Capri Nusa Satu Properti Tbk
FILMPT MD Pictures Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


BIKE - PT Sepeda Bersama Indonesia Tbk

Sector : Consumer Cyclical      Industry : Leisure

PT Sepeda Bersama Indonesia Tbk engages in the trading of bicycles, baby strollers, and other products in Indonesia. It holds Genio Bike brand; and distributes United Bike and Avand brand bicycles. The company was founded in 2017 and is headquartered in South Tangerang, Indonesia.
Stock CodeCompany Name
TOYSPT Sunindo Adipersada Tbk
PJAAPT Pembangunan Jaya Ancol Tbk
IIKPInti Agri Resources Tbk
UANGPT Pakuan, Tbk
JGLEPT Graha Andrasentra Propertindo 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
BIKEPT Sepeda Bersama Indonesia Tbk (BIKE.JK)2024-02-1940,001Market Cap1666,366,948,060000000
BIKEPT Sepeda Bersama Indonesia Tbk (BIKE.JK)2024-02-1940,002Enterprise Value2666,366,948,060000000

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
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-15At close: 04:13PM WIB550550550555535.00 - 565.00535565189.00 - 640.001896406,040,10010,293,860711,656,000,00002126N/A8.20 (1.49%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-12At close: 04:13PM WIB550550550555535.00 - 565.00535565189.00 - 640.001896406,040,10010,103,233711,656,000,00002126N/A8.20 (1.49%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-11At close: 04:13PM WIB550550550555535.00 - 565.00535565189.00 - 640.001896406,040,10010,014,472711,656,000,00002126N/A8.20 (1.49%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-10At close: 04:13PM WIB550550550555535.00 - 565.00535565189.00 - 640.001896406,040,1009,956,417711,656,000,00002126N/A8.20 (1.49%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-05At close: 04:13PM WIB550550565545535.00 - 565.00535565189.00 - 640.001896406,040,1009,788,734711,656,000,00002126N/A8.20 (1.49%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-04At close: 04:07PM WIB540540560550540.00 - 575.00540575189.00 - 640.001896407,754,5009,706,536797,319,000,00002126N/A8.20 (1.36%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-03At close: 04:07PM WIB605605560520530.00 - 620.00530620189.00 - 640.0018964013,524,7009,557,682698,717,000,00002126N/A8.20 (1.36%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-02At close: 04:13PM WIB600600630600590.00 - 615.00590615189.00 - 640.001896408,750,4009,471,631782,822,000,00002326N/A8.20 (1.37%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-01At close: 04:11PM WIB575575655470570.00 - 640.00570640189.00 - 640.0018964012,039,6009,342,470776,352,000,00002326N/A8.20 (1.43%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-29At close: 04:01PM WIB590585605570560.00 - 590.00560590189.00 - 600.0018960013,208,0009,342,470744,004,000,00002226N/A8.20 (1.43%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-28At close: 04:01PM WIB590585605570560.00 - 590.00560590189.00 - 600.0018960013,208,0009,152,644744,004,000,00002226N/A8.20 (1.39%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-27At close: 04:14PM WIB545545580585545.00 - 590.00545590189.00 - 600.0018960012,758,1008,983,358763,289,000,00002326N/A8.20 (1.46%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-26At close: 04:12PM WIB54054500525.00 - 570.00525570189.00 - 600.0018960010,956,9009,037,843704,952,000,00002126N/A8.20 (1.46%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-25At close: 04:13PM WIB560560540545525.00 - 570.00525570189.00 - 600.001896009,502,0009,196,401698,485,000,00002126N/A8.20 (1.46%)81Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-22At close: 04:14PM WIB515520540550498.00 - 585.00498585189.00 - 600.0018960015,355,8009,087,633724,354,000,00002126N/A8.20 (1.59%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-21At close: 04:13PM WIB5100000.0000 - 0.000000008,869,13300026N/A8.20 (1.59%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-14As of 01:48PM WIB. Market open.438438440442428.00 - 444.00428444189.00 - 530.001895308,050,1007,872,875571,723,000,00001726N/A8.20 (1.87%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-13At close: 04:13PM WIB440440436440430.00 - 446.00430446189.00 - 530.001895309,613,0007,845,925566,549,000,00001726N/A8.20 (1.86%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-11At close: 04:12PM WIB434434438442428.00 - 456.00428456189.00 - 530.0018953012,815,5007,732,329569,136,000,00001726N/A8.20 (1.86%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-08At close: 04:12PM WIB434434438442428.00 - 456.00428456189.00 - 530.0018953012,815,5007,570,417569,136,000,00001726N/A8.20 (1.89%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-05At close: 04:12PM WIB414414412416404.00 - 418.00404418189.00 - 530.0018953010,265,8007,230,903535,463,000,00001626N/A8.20 (1.97%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-04At close: 04:10PM WIB416416414416408.00 - 426.00408426189.00 - 530.001895308,753,1007,146,060535,463,000,00001626N/A8.20 (1.97%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-01At close: 04:02PM WIB426426414416414.00 - 430.00414430189.00 - 530.001895307,610,7007,062,875538,050,000,00001626N/A8.20 (1.92%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-29As of 11:45AM WIB. Market open.434436434436428.00 - 440.00428440189.00 - 530.001895306,767,0006,867,483563,918,000,00001726N/A8.20 (1.89%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-28At close: 04:14PM WIB430430432434424.00 - 434.00424434189.00 - 530.001895309,619,5006,755,084561,331,000,00001726N/A8.20 (1.91%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-27At close: 04:02PM WIB422422428430408.00 - 430.00408430189.00 - 530.0018953012,115,1006,594,705556,158,000,00001726N/A8.20 (1.94%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-26At close: 04:10PM WIB404402420422402.00 - 430.00402430189.00 - 530.0018953014,548,0006,401,032545,811,000,00001626N/A8.20 (2.03%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-23At close: 04:04PM WIB402402402404390.00 - 410.00390410189.00 - 530.0018953010,380,0006,273,893522,530,000,00001626N/A8.20 (2.04%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk (BIKE.JK)2024-02-22At close: 04:07PM WIB390390400404390.00 - 412.00390412189.00 - 530.0018953013,793,3006,087,203519,943,000,00001526N/A8.20 (2.10%)82Jul 11, 20230
BIKEPT Sepeda Bersama Indonesia Tbk (BIKE.JK)2024-02-21At close: 04:07PM WIB400400388390388.00 - 406.00388406189.00 - 530.001895307,555,5006,013,416504,422,000,00001526N/A8.20 (2.05%)82Jul 11, 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)
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-15711,650,000,000711,650,000,000000000000064018946439610,100,0008,230,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-12711,650,000,000711,650,000,000000000000064018946439610,010,0008,230,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-11711,650,000,000711,650,000,00000000000006401894643969,960,0008,230,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-10711,650,000,000711,650,000,00000000000006401894643969,960,0008,230,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-05698,710,000,000698,710,000,000000000000064004573909,710,00012,210,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-04782,820,000,000782,820,000,000000000000064004553899,560,00012,120,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-03782,820,000,000782,820,000,000000000000064004523879,470,00012,670,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-02776,350,000,000776,350,000,000000000000060004483859,340,00012,320,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-04-01744,000,000,000744,000,000,000000000000060004483859,340,00012,320,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-29744,000,000,000744,000,000,00000000000006001894453839,150,00012,250,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-28763,410,000,000763,410,000,000000000000060004423818,980,00011,930,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-27724,480,000,000724,480,000,000000000000060004393799,040,00013,210,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-26724,350,000,000724,350,000,000000000000060004363779,200,00014,200,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-25724,350,000,000724,350,000,00000000000006001894363779,200,00014,200,0001,290,000,0000323,630,00075000000810000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-22666,150,000,000666,150,000,000000000000060004303748,870,00013,130,0001,290,000,0000323,460,00075000000820000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-21659,680,000,000659,680,000,00000000000006001894303748,870,00013,130,0001,290,000,0000323,460,00075000000820000N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 2023427915430,280,000,00033328028,020,000,00019,260,000,00026023,240,000011,690,000,000921009,330,000,0005,590,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-14566,550,000,000566,550,000,000000000000053004233667,850,00010,670,0001,290,000,0000323,460,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-13569,140,000,000569,140,000,000000000000053004233667,800,00010,670,0001,290,000,0000323,460,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-11569,140,000,000569,140,000,00000000000005301894233667,660,00010,670,0001,290,000,0000323,460,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-08561,370,000,000561,370,000,00000000000005301894223657,570,00010,420,0001,290,000,0000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-05538,050,000,000538,050,000,000000000000053004193607,150,00011,040,0001,290,000,0000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-04538,050,000,000538,050,000,00000000000005301894193607,150,00011,040,0001,290,000,0000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-03-01550,980,000,000550,980,000,00000000000005301894193597,060,00011,330,0001,290,000,0000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-29561,330,000,000561,330,000,00000000000103285301894183586,870,00011,430,0001,290,000,0001,290,000,000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-28556,160,000,000556,160,000,00000000000992853004173566,590,00010,740,0001,290,000,0001,290,000,000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-27545,810,000,000545,810,000,000000000000053004163556,400,00011,780,0001,290,000,0000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk2024-02-26522,530,000,000522,530,000,000000000000053004163556,400,00011,780,0001,290,000,0000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk (BIKE.JK)2024-02-23519,940,000,000519,940,000,000000000000053004143536,090,00011,720,0001,290,000,0000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk (BIKE.JK)2024-02-22504,420,000,000504,420,000,0000000000070245301894143536,090,00011,720,0001,290,000,0001,290,000,000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000
BIKEPT Sepeda Bersama Indonesia Tbk (BIKE.JK)2024-02-21517,350,000,000517,350,000,00000000000005301894143526,010,00011,910,0001,290,000,0000323,380,00075000000828200N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232136414,530,000,0003216509,570,000,0006,700,000,00026-5514,060,000011,660,000,000102913,940,000,00010,500,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005155155155150
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0051051051051011,600
2024-05-0815:48:0051051050551016,300
2024-05-0815:47:0000000
2024-05-0815:46:005105105105109,100
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0051051050550515,400
2024-05-0815:42:00505505505505600
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:025105105105100
2024-05-0815:33:005105105105103,000
2024-05-0815:32:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005155155155150
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0051051050551027,900
2024-05-0815:46:005105105105109,100
2024-05-0815:44:0000000
2024-05-0815:42:0050551050550516,000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:33:025105105105100
2024-05-0815:32:005105105105103,000
2024-05-0815:30:005105105055054,600
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:005105105105102,200
2024-05-0815:18:005105105105101,900
2024-05-0815:16:0000000
2024-05-0815:14:005105105105105,900
2024-05-0815:12:005105105105100
2024-05-0815:10:005105105105107,900
2024-05-0815:08:0000000
2024-05-0815:06:005105105105104,400
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005155155155150
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0051051050551037,000
2024-05-0815:40:0050551050550516,000
2024-05-0815:35:0000000
2024-05-0815:33:025105105105100
2024-05-0815:30:005105105055107,600
2024-05-0815:25:0000000
2024-05-0815:20:005105105105102,200
2024-05-0815:15:005105105105107,800
2024-05-0815:10:005105105105107,100
2024-05-0815:05:005105105105104,400
2024-05-0815:00:005105105105105,700
2024-05-0814:55:005105105105104,500
2024-05-0814:50:005105105105100
2024-05-0814:45:065155155155150
2024-05-0814:45:005155155105100
2024-05-0814:40:00510510510510261,500
2024-05-0814:35:005105105105100
2024-05-0814:30:0050550550550531,000
2024-05-0814:25:005105105105105,700
2024-05-0814:20:00510510510510463,000
2024-05-0814:15:0051051051051043,800
2024-05-0814:10:0051051051051010,400
2024-05-0814:05:0000000
2024-05-0814:00:005105105105109,300
2024-05-0813:55:005105105105100
2024-05-0813:50:0050551050551069,000
2024-05-0813:49:365055055055050

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005155155155150
2024-05-0815:45:0051051050551037,000
2024-05-0815:33:025105105105100
2024-05-0815:30:0051051050550523,600
2024-05-0815:15:0051051051051010,000
2024-05-0815:00:0051051051051017,200
2024-05-0814:45:065155155155150
2024-05-0814:45:005155155105104,500
2024-05-0814:30:00505510505510292,500
2024-05-0814:15:00510510510510512,500
2024-05-0814:00:0051051051051019,700
2024-05-0813:49:365055055055050
2024-05-0813:45:00505510500510101,800
2024-05-0813:30:00515515500505777,100
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:59:095155155155150
2024-05-0811:45:0051551551551537,800
2024-05-0811:30:0051551551551514,500
2024-05-0811:21:225205205205200
2024-05-0811:15:00515520510515213,600
2024-05-0811:00:0052052051551525,100
2024-05-0810:45:0052052051552049,700
2024-05-0810:37:335205205205200
2024-05-0810:30:00520520520520437,800
2024-05-0810:15:00525525515515134,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005155155155150
2024-05-0815:33:025105105105100
2024-05-0815:30:0051051050551060,600
2024-05-0815:00:0051051051051027,200
2024-05-0814:45:065155155155150
2024-05-0814:30:00505515505510297,000
2024-05-0814:00:00510510510510532,200
2024-05-0813:49:365055055055050
2024-05-0813:30:00515515500510878,900
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:095155155155150
2024-05-0811:30:0051551551551552,300
2024-05-0811:21:225205205205200
2024-05-0811:00:00520520510515238,700
2024-05-0810:37:335205205205200
2024-05-0810:30:00520520515520487,500
2024-05-0810:00:00525525515515152,500
2024-05-0809:52:405255255255250
2024-05-0809:30:00520525520525561,400
2024-05-0809:03:325305305305300
2024-05-0809:00:00535535520520510,200
2024-05-0715:30:0052552552552558,900
2024-05-0715:00:00525530525525651,600
2024-05-0714:54:425255255255250
2024-05-0714:30:00515525515525779,300
2024-05-0714:00:00515520515515148,500
2024-05-0713:58:045155155155150
2024-05-0713:30:00520520515515400,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005155155155150
2024-05-0815:33:025105105105100
2024-05-0815:00:0051051050551087,800
2024-05-0814:45:065155155155150
2024-05-0814:00:00510515505510779,100
2024-05-0813:49:365055055055050
2024-05-0813:00:00515515500510877,100
2024-05-0812:00:0000000
2024-05-0811:59:095155155155150
2024-05-0811:21:225205205205200
2024-05-0811:00:00520520510515291,000
2024-05-0810:37:335205205205200
2024-05-0810:00:00525525515520630,700
2024-05-0809:52:405255255255250
2024-05-0809:03:325305305305300
2024-05-0809:00:005355355205250
2024-05-0715:00:00525530525525710,500
2024-05-0714:54:425255255255250
2024-05-0714:00:00515525515525927,800
2024-05-0713:58:045155155155150
2024-05-0713:00:00520520515515400,800
2024-05-0712:00:0000000
2024-05-0711:58:435205205205200
2024-05-0711:23:045255255255250
2024-05-0711:00:005255255105201,297,200
2024-05-0710:34:155255255255250
2024-05-0710:00:00535535520525780,100
2024-05-0709:50:205405405405400
2024-05-0709:07:005305305305300
2024-05-0709:00:005355405305300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005155155155150
2024-05-0815:33:025105105105100
2024-05-0815:00:00510515505515243,400
2024-05-0814:45:065155155155150
2024-05-0813:49:365055055055050
2024-05-0813:30:005155155005101,708,100
2024-05-0812:00:0000000
2024-05-0811:59:095155155155150
2024-05-0811:21:225205205205200
2024-05-0810:37:335205205205200
2024-05-0810:30:00520520510515778,500
2024-05-0809:52:405255255255250
2024-05-0809:03:325305305305300
2024-05-0809:00:005355355155151,224,100
2024-05-0716:00:0000000
2024-05-0715:00:00525530525530910,000
2024-05-0714:54:425255255255250
2024-05-0713:58:045155155155150
2024-05-0713:30:005205255155251,328,600
2024-05-0712:00:0000000
2024-05-0711:58:435205205205200
2024-05-0711:23:045255255255250
2024-05-0710:34:155255255255250
2024-05-0710:30:005255255105201,715,900
2024-05-0709:50:205405405405400
2024-05-0709:07:005305305305300
2024-05-0709:00:005355405255251,857,900
2024-05-0616:00:0000000
2024-05-0615:16:085405405405400
2024-05-0615:00:005355405305354,291,400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005355355005154,702,100
2024-05-0709:00:005355405105306,385,800
2024-05-0609:00:005405505305359,018,100
2024-05-0309:00:005355455155405,913,500
2024-05-0209:00:005455555205306,232,100
2024-04-3009:00:005155505055456,573,600
2024-04-2909:00:0057057551051010,587,200
2024-04-2609:00:005705905655756,421,000
2024-04-2509:00:005805855605704,704,600
2024-04-2409:00:005755805605758,992,900
2024-04-2309:00:005705855655757,315,000
2024-04-2209:00:005705855605705,144,400
2024-04-1909:00:005805805555704,222,200
2024-04-1809:00:005805955505804,985,400
2024-04-1709:00:005705855555854,398,100
2024-04-1609:00:005505755405754,156,500
2024-04-0509:00:005505655355506,040,100
2024-04-0409:00:005405755405507,750,500
2024-04-0309:00:0060562053054013,524,700
2024-04-0209:00:006006155906058,750,400
2024-04-0109:00:0057564057060012,039,600
2024-03-2809:00:0058559056057513,208,000
2024-03-2709:00:0054559054559012,758,100
2024-03-2609:00:005605605605600
2024-03-2509:00:005605605605600
2024-03-2209:00:0052059049856015,287,400
2024-03-2109:00:0051053548851515,848,000
2024-03-2009:00:0048060047251030,721,100
2024-03-1909:00:0045648043648012,544,900
2024-03-1809:00:0044047043445614,298,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005355405105306,385,800
2024-05-0609:00:005405505305359,018,100
2024-05-0209:00:005455555205306,232,100
2024-04-3009:00:005155505055456,573,600
2024-04-2909:00:0057057551051010,587,200
2024-04-2609:00:005705905655756,421,000
2024-04-2509:00:005805855605704,704,600
2024-04-2409:00:005755805605758,992,900
2024-04-2309:00:005705855655757,315,000
2024-04-2209:00:005705855605705,144,400
2024-04-1909:00:005805805555704,222,200
2024-04-1809:00:005805955505804,985,400
2024-04-1709:00:005705855555854,398,100
2024-04-1609:00:005505755405754,156,500
2024-04-0509:00:005505655355506,040,100
2024-04-0409:00:005405755405507,750,500
2024-04-0309:00:0060562053054013,524,700
2024-04-0209:00:006006155906058,750,400
2024-04-0109:00:0057564057060012,039,600
2024-03-2809:00:0058559056057513,208,000
2024-03-2709:00:0054559054559012,758,100
2024-03-2609:00:005605605605600
2024-03-2509:00:005605605605600
2024-03-2209:00:0052059049856015,287,400
2024-03-2109:00:0051053548851515,848,000
2024-03-2009:00:0048060047251030,721,100
2024-03-1909:00:0045648043648012,544,900
2024-03-1809:00:0044047043445614,298,700
2024-03-1509:00:004424444324408,569,900
2024-03-1409:00:0043844442844012,440,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0054055050051520,106,000
2024-04-2800:00:0057057550554029,306,400
2024-04-2100:00:0057059056057532,577,900
2024-04-1400:00:0055059554057017,762,200
2024-04-0700:00:0000000
2024-03-3100:00:0057564053055048,105,300
2024-03-2400:00:0056059054557525,966,100
2024-03-1700:00:0044060043456088,700,100
2024-03-1000:00:0044044642844030,623,300
2024-03-0300:00:0041645640444051,906,000
2024-02-2500:00:0040244040241654,749,200
2024-02-1800:00:0039241237640455,622,600
2024-02-1100:00:0046847035039237,249,300
2024-02-0400:00:0048253045046848,513,300
2024-01-2800:00:0043049442648248,299,500
2024-01-2100:00:0045445642642830,477,200
2024-01-1400:00:0042647042445425,362,700
2024-01-0700:00:0040043039842628,212,100
2023-12-3100:00:0039841238440016,181,900
2023-12-2400:00:003944043923988,297,700
2023-12-1700:00:0039439838839421,719,500
2023-12-1000:00:0037239835839425,308,700
2023-12-0300:00:0037039036237217,263,800
2023-11-2600:00:0039039637037015,152,600
2023-11-1900:00:0039039838039013,940,200
2023-11-1200:00:0039640038839013,887,800
2023-11-0500:00:0039441838839616,631,400
2023-10-2900:00:0037840037639418,826,900
2023-10-2200:00:0039240437437618,616,100
2023-10-1500:00:0039241237439219,622,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0054555550051532,251,600
2024-03-3100:00:00575640505545115,606,200
2024-02-2900:00:00426600404575204,806,200
2024-01-3100:00:00470530350426211,528,400
2023-12-3100:00:00398470384464125,528,700
2023-11-3000:00:0037840435839876,332,900
2023-10-3100:00:0039241837437865,584,400
2023-09-3000:00:0040643037439495,291,700
2023-08-3100:00:0037641235440697,535,500
2023-07-3100:00:00324450314374128,044,500
2023-06-3000:00:00228380224324119,886,800
2023-05-3100:00:0019826018922832,296,300
2023-04-3000:00:002062081941988,579,700
2023-03-3100:00:00206212206208894,900
2023-02-2800:00:00214216210212597,300
2023-01-3100:00:002282282082122,158,000
2022-12-3100:00:0020022618820617,324,100
2022-11-3000:00:0022423219220018,000,300
2022-10-3100:00:0023424222022428,289,700
2022-09-3000:00:0024024421223466,583,000
2022-08-3100:00:00222310216240199,568,100
2022-07-3100:00:0022627219822463,133,900
2022-06-3000:00:0023825821822655,727,300
2022-05-3100:00:00224252195234154,407,000
2022-04-3000:00:00198242179224129,030,100
2022-03-3100:00:00199212155198446,386,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0054555550051532,251,600
2024-03-3100:00:00575640510510109,032,600
2024-02-2900:00:00426600404575204,806,200
2024-01-3100:00:00470640350545531,940,800
2023-12-3100:00:00398600350575541,863,300
2023-11-3000:00:00378530350426413,390,000
2023-10-3100:00:00392470358464267,446,000
2023-09-3000:00:00406430358398237,209,000
2023-08-3100:00:00376430354378258,411,600
2023-07-3100:00:00324450314394320,871,700
2023-06-3000:00:00228450224406345,466,800
2023-05-3100:00:00198450189374280,227,600
2023-04-3000:00:00204380189324160,085,700
2023-03-3100:00:0020826018922844,686,300
2023-02-2800:00:0021421619419823,415,200
2023-01-3100:00:0021223020020836,119,900
2022-11-3000:00:00224266188212202,051,700
2022-08-3100:00:00222310212224294,440,800
2022-05-3100:00:00224272195224273,268,200
2022-02-2800:00:00199242155224575,416,800



Dividends Amount

DateTimeAmount
2023-07-1109:00:008
2022-07-2909:00:004

Dividends Yields

YearDistributionTotal AmountYields
2023183.66 %
2022141.70 %

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