for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ARMY PT Armidian Karyatama Tbk
MSTIPT Mastersystem Infotama Tbk.
NCKLPT Trimegah Bangun Persada Tbk
PMJSPT Putra Mandiri Jembar Tbk
BAYUPT Bayu Buana 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


BPTR - PT Batavia Prosperindo Trans Tbk

Sector : Industrials      Industry : Rental & Leasing Services

PT Batavia Prosperindo Trans Tbk operates as a transportation services company in Indonesia. It offers long-term and short-term vehicle rental, driver, and fleet management services. The company was founded in 2014 and is headquartered in Jakarta Selatan, Indonesia. PT Batavia Prosperindo Trans Tbk is a subsidiary of PT Batavia Prosperindo Makmur.
Stock CodeCompany Name
HYGN PT Ecocare Indo Pasifik Tbk.
SKRNPT Superkrane Mitra Utama Tbk
TRJAPT Transkon Jaya Tbk
ASSAPT Adi Sarana Armada Tbk
SMILPT Sarana Mitra Luas 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
BPTRPT Batavia Prosperindo Trans Tbk (BPTR.JK)2024-02-1940,001Market Cap1275,652,000,000000000
BPTRPT Batavia Prosperindo Trans Tbk (BPTR.JK)2024-02-1940,002Enterprise Value2275,652,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
BPTRPT Batavia Prosperindo Trans Tbk2024-04-15At close: 04:06PM WIB5656585956.00 - 60.00566050.00 - 145.00501452,927,1007,265,254208,506,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-04-12At close: 04:06PM WIB5656585956.00 - 60.00566050.00 - 145.00501452,927,1007,141,612208,506,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-04-11At close: 04:06PM WIB5656585956.00 - 60.00566050.00 - 145.00501452,927,1007,068,036208,506,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-04-10At close: 04:06PM WIB5656585956.00 - 60.00566050.00 - 149.00501492,927,1006,951,528208,506,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-04-05At close: 04:06PM WIB5656595656.00 - 60.00566050.00 - 149.00501492,927,1006,835,808208,506,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-04-04At close: 04:08PM WIB5757575556.00 - 57.00565750.00 - 154.00501541,045,1007,768,439197,904,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-04-03At close: 04:00PM WIB5656605755.00 - 58.00555850.00 - 161.00501611,993,1007,756,139201,438,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-04-02At close: 04:05PM WIB5655565655.00 - 57.00555750.00 - 161.00501612,900,3007,713,962197,904,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-04-01At close: 04:02PM WIB6262585250.00 - 62.00506250.00 - 161.005016123,034,0007,327,139197,904,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-29At close: 04:00PM WIB6464656261.00 - 64.00616450.00 - 161.00501612,504,8007,327,139219,108,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-28At close: 04:00PM WIB6464656261.00 - 64.00616450.00 - 161.00501612,504,8007,435,665219,108,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-27At close: 04:05PM WIB6464646562.00 - 65.00626550.00 - 162.00501622,294,5007,349,010226,176,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-26At close: 04:07PM WIB65650063.00 - 66.00636650.00 - 164.00501641,236,0007,357,527226,176,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-25At close: 04:03PM WIB666606564.00 - 66.00646650.00 - 166.00501661,842,1007,486,607229,710,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-22At close: 04:00PM WIB656665064.00 - 70.00647050.00 - 172.00501721,704,1007,589,866233,244,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-21At close: 04:10PM WIB640000.0000 - 0.000000007,568,5250008N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-14As of 01:47PM WIB. Market open.6362656662.00 - 66.00626650.00 - 187.00501871,931,8007,412,601233,244,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-13At close: 04:00PM WIB6363636562.00 - 67.00626750.00 - 187.00501874,897,9007,332,846222,642,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-11At close: 04:14PM WIB6263626362.00 - 64.00626450.00 - 187.00501872,390,5007,109,798222,642,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-08At close: 04:14PM WIB6263626362.00 - 64.00626450.00 - 187.00501872,390,5007,087,322222,642,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-05At close: 04:06PM WIB6465646463.00 - 67.00636750.00 - 187.00501877,092,6006,882,458222,642,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-04At close: 04:14PM WIB6162636561.00 - 70.00617050.00 - 187.005018721,925,3006,537,724226,176,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-03-01At close: 04:09PM WIB6250616250.00 - 63.00506350.00 - 187.00501872,196,0006,512,046215,574,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-02-29At close: 04:07PM WIB6262626362.00 - 65.00626550.00 - 187.00501871,114,8006,399,866219,108,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-02-28At close: 04:07PM WIB6350626350.00 - 65.00506550.00 - 187.0050187830,6006,404,715219,108,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-02-27At close: 04:08PM WIB6256636456.00 - 66.00566656.00 - 187.00561873,526,3006,379,218222,642,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-02-26At close: 04:00PM WIB6262626361.00 - 64.00616460.00 - 187.00601871,330,2006,376,450219,108,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk2024-02-23At close: 04:12PM WIB6762626360.00 - 68.00606860.00 - 187.00601879,227,8006,234,596219,108,000,000078N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk (BPTR.JK)2024-02-22At close: 04:14PM WIB7065676865.00 - 70.00657065.00 - 187.00651876,376,9006,145,388236,778,000,000088N/AN/A (N/A)00N/A0
BPTRPT Batavia Prosperindo Trans Tbk (BPTR.JK)2024-02-21At close: 04:08PM WIB7068697168.00 - 73.00687366.00 - 187.006618710,884,9005,967,206247,380,000,000088N/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)
BPTRPT Batavia Prosperindo Trans Tbk2024-04-15208,510,000,000208,510,000,00000000000001455065927,140,0006,380,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362257441,460,000,000127220176,600,000,00027,190,000,00080142,230,000,00040939,030,000,0001871142195,210,000,000-184,410,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-04-12208,510,000,000208,510,000,00000000000001455068937,070,0004,420,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-04-11208,510,000,000208,510,000,00000000000001495068936,950,0004,420,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-04-10208,510,000,000208,510,000,00000000000001495068936,950,0004,420,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-04-05201,440,000,000201,440,000,0000000000000154069947,770,0004,030,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-04-04197,900,000,000197,900,000,0000000000000161070957,760,0004,030,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-04-03197,900,000,000197,900,000,0000000000000161071957,710,0003,970,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-04-02197,900,000,000197,900,000,0000000000000161071957,330,0001,920,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-04-01219,110,000,000219,110,000,0000000000000161071957,330,0001,920,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-29219,110,000,000219,110,000,00000000000001615072957,440,0002,000,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-28226,180,000,000226,180,000,0000000000000162072967,350,0001,960,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-27233,240,000,000233,240,000,0000000000000164073967,360,0002,200,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-26233,240,000,000233,240,000,0000000000000166073967,490,0002,430,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-25233,240,000,000233,240,000,00000000000001665073967,490,0002,430,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-22229,710,000,000229,710,000,0000000000000172074977,570,0003,450,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-21226,180,000,000226,180,000,00000000000001725074977,570,0003,450,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-14222,640,000,000222,640,000,0000000000000187077987,330,0004,890,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-13222,640,000,000222,640,000,0000000000000187077987,220,0004,890,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-11222,640,000,000222,640,000,00000000000001875077987,010,0004,890,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-08219,110,000,000219,110,000,00000000000001875078997,090,0005,570,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-05215,570,000,000215,570,000,00000000000001870801006,540,0003,980,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-04215,570,000,000215,570,000,000000000000018750801006,540,0003,980,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-03-01219,110,000,000219,110,000,000000000000018750801006,510,0003,840,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-02-29219,110,000,000219,110,000,00000000000-452718750801006,400,0004,010,0003,530,000,0004,020,000,000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-02-28222,640,000,000222,640,000,00000000000-44281870811016,380,0003,930,0003,530,000,0004,020,000,000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-02-27219,110,000,000219,110,000,00000000000001870821016,380,0004,030,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk2024-02-26219,110,000,000219,110,000,00000000000001870821016,380,0004,030,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk (BPTR.JK)2024-02-23236,780,000,000236,780,000,00000000000001870831026,150,0003,110,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk (BPTR.JK)2024-02-22247,380,000,000247,380,000,000000000000018765831026,150,0003,110,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000
BPTRPT Batavia Prosperindo Trans Tbk (BPTR.JK)2024-02-21247,380,000,000247,380,000,000000000000018766831025,970,0002,170,0003,530,000,0000743,200,00084000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202382559420,820,000,000145250153,530,000,00034,080,000,00083149,590,000,00014803,410,000,0001601142226,490,000,000-273,740,000,000


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
2024-03-0515:49:0065656465600
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
2024-03-0515:41:00656565650
2024-03-0515:40:006464646427,200
2024-03-0515:39:00656565650
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
2024-03-0515:30:00646464648,000

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
2024-03-0515:48:0065656465600
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:006465646527,200
2024-03-0515:38:00656565650
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:00646464648,000
2024-03-0515:28:0000000
2024-03-0515:26:36656565650
2024-03-0515:26:0064656465100,100
2024-03-0515:24:0000000
2024-03-0515:22:0064656465145,900
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0065656565200
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:00656565650
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
2024-03-0515:40:006465646518,000
2024-03-0515:35:00656565650
2024-03-0515:30:00646464648,000
2024-03-0515:26:36656565650
2024-03-0515:25:0064656465100,100
2024-03-0515:20:006465646573,000
2024-03-0515:15:0065656565200
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0064656465300
2024-03-0514:55:006565656587,100
2024-03-0514:50:00656565650
2024-03-0514:45:00656565650
2024-03-0514:40:006565646412,700
2024-03-0514:35:0064646464249,900
2024-03-0514:31:30656565650
2024-03-0514:30:0065656565200
2024-03-0514:25:006565646420,100
2024-03-0514:20:0000000
2024-03-0514:15:006464646410,000
2024-03-0514:10:0065656565140,000
2024-03-0514:05:0000000
2024-03-0514:00:00656564652,500
2024-03-0513:55:0000000
2024-03-0513:50:0064656465100
2024-03-0513:45:00646564656,700
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:006465646526,000
2024-03-0515:26:36656565650
2024-03-0515:15:0065656465173,300
2024-03-0515:00:0064656465300
2024-03-0514:45:006565656587,100
2024-03-0514:31:30656565650
2024-03-0514:30:0065656464262,800
2024-03-0514:15:006465646430,100
2024-03-0514:00:0065656465142,500
2024-03-0513:45:00646564656,800
2024-03-0513:30:006464646465,100
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
2024-03-0511:53:57656565650
2024-03-0511:45:0065656565140,000
2024-03-0511:39:28656565650
2024-03-0511:30:0064656465241,900
2024-03-0511:15:00646564653,300
2024-03-0511:00:006565646432,100
2024-03-0510:47:30656565650
2024-03-0510:45:0065656464135,800
2024-03-0510:30:006465646596,400
2024-03-0510:15:0065656465375,600
2024-03-0510:03:57656565650
2024-03-0510:00:0065666466703,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:006465646526,000
2024-03-0515:26:36656565650
2024-03-0515:00:0064656465173,600
2024-03-0514:31:30656565650
2024-03-0514:30:0065656465349,900
2024-03-0514:00:0065656464172,600
2024-03-0513:30:006465646571,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:53:57656565650
2024-03-0511:39:28656565650
2024-03-0511:30:0064656465381,900
2024-03-0511:00:006565646535,400
2024-03-0510:47:30656565650
2024-03-0510:30:0064656464232,200
2024-03-0510:03:57656565650
2024-03-0510:00:00656664651,078,700
2024-03-0509:30:0065666565262,100
2024-03-0509:17:41676767670
2024-03-0509:00:00656764664,244,500
2024-03-0415:30:0063656363645,600
2024-03-0415:11:58636363630
2024-03-0415:00:0063646363461,000
2024-03-0414:30:0064656363293,000
2024-03-0414:18:52646464640
2024-03-0414:00:0064656364747,700
2024-03-0413:30:00697063648,193,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:26:36656565650
2024-03-0515:00:0064656465198,300
2024-03-0514:31:30656565650
2024-03-0514:00:0065656465518,900
2024-03-0513:00:006465646571,900
2024-03-0512:00:0000000
2024-03-0511:53:57656565650
2024-03-0511:39:28656565650
2024-03-0511:00:0065656465364,100
2024-03-0510:47:30656565650
2024-03-0510:03:57656565650
2024-03-0510:00:00656664641,309,600
2024-03-0509:17:41676767670
2024-03-0509:00:00656764654,503,200
2024-03-0415:11:58636363630
2024-03-0415:00:00636563631,101,700
2024-03-0414:18:52646464640
2024-03-0414:00:00646563631,040,700
2024-03-0413:00:00697063648,193,600
2024-03-0412:00:0000000
2024-03-0411:59:59696969690
2024-03-0411:45:49666666660
2024-03-0411:00:006170616910,381,700
2024-03-0410:54:13636363630
2024-03-0410:02:38616161610
2024-03-0410:00:006163616385,200
2024-03-0409:09:05626262620
2024-03-0409:00:00626361620
2024-03-0116:00:00616161610
2024-03-0115:00:0062636162733,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00787878780
2024-05-0815:43:14767676760
2024-05-0815:00:00777976781,005,800
2024-05-0814:46:45787878780
2024-05-0813:50:34787878780
2024-05-0813:30:00777977782,392,500
2024-05-0812:00:0000000
2024-05-0811:57:27787878780
2024-05-0811:21:28777777770
2024-05-0810:34:47787878780
2024-05-0810:30:00787977781,063,600
2024-05-0809:54:38787878780
2024-05-0809:06:01787878780
2024-05-0809:00:0079797779470,600
2024-05-0716:00:0000000
2024-05-0715:00:0078797879543,300
2024-05-0714:48:21787878780
2024-05-0713:50:43787878780
2024-05-0713:30:00787977781,266,000
2024-05-0712:00:0000000
2024-05-0711:50:26797979790
2024-05-0711:23:48797979790
2024-05-0710:35:40808080800
2024-05-0710:30:0079807879208,600
2024-05-0709:46:26797979790
2024-05-0709:06:53797979790
2024-05-0709:00:0079807980334,800
2024-05-0615:16:21808080800
2024-05-0615:00:0079807979310,200
2024-05-0614:27:57808080800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00797976783,162,100
2024-05-0709:00:00798077792,382,400
2024-05-0609:00:00808078792,230,300
2024-05-0309:00:00798078802,091,200
2024-05-0209:00:00808278795,285,200
2024-04-3009:00:00808376809,788,100
2024-04-2909:00:007485728023,420,600
2024-04-2609:00:007375687410,421,000
2024-04-2509:00:00737371712,561,400
2024-04-2409:00:00717270722,052,200
2024-04-2309:00:007275707010,263,400
2024-04-2209:00:006471637115,799,700
2024-04-1909:00:00646462634,758,200
2024-04-1809:00:00586557638,007,800
2024-04-1709:00:0057595758791,500
2024-04-1609:00:00515951587,998,800
2024-04-0509:00:00566056592,927,100
2024-04-0409:00:00565756561,041,900
2024-04-0309:00:00565855571,993,100
2024-04-0209:00:00555755562,900,300
2024-04-0109:00:006262505623,034,000
2024-03-2809:00:00646461622,504,800
2024-03-2709:00:00646562642,294,500
2024-03-2609:00:00666663641,236,000
2024-03-2509:00:00666664651,842,100
2024-03-2209:00:00667064661,704,100
2024-03-2109:00:00656664651,326,200
2024-03-2009:00:00646664641,438,300
2024-03-1909:00:00656664641,970,400
2024-03-1809:00:00646563652,364,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00798077792,382,400
2024-05-0609:00:00808078792,230,300
2024-05-0309:00:00798078802,091,200
2024-05-0209:00:00808278795,285,200
2024-04-3009:00:00808376809,788,100
2024-04-2909:00:007485728023,420,600
2024-04-2609:00:007375687410,421,000
2024-04-2509:00:00737371712,561,400
2024-04-2409:00:00717270722,052,200
2024-04-2309:00:007275707010,263,400
2024-04-2209:00:006471637115,799,700
2024-04-1909:00:00646462634,758,200
2024-04-1809:00:00586557638,007,800
2024-04-1709:00:0057595758791,500
2024-04-1609:00:00515951587,998,800
2024-04-0509:00:00566056592,927,100
2024-04-0409:00:00565756561,041,900
2024-04-0309:00:00565855571,993,100
2024-04-0209:00:00555755562,900,300
2024-04-0109:00:006262505623,034,000
2024-03-2809:00:00646461622,504,800
2024-03-2709:00:00646562642,294,500
2024-03-2609:00:00666663641,236,000
2024-03-2509:00:00666664651,842,100
2024-03-2209:00:00667064661,704,100
2024-03-2109:00:00656664651,326,200
2024-03-2009:00:00646664641,438,300
2024-03-1909:00:00656664641,970,400
2024-03-1809:00:00646563652,364,200
2024-03-1509:00:00656764642,481,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00808078792,230,300
2024-04-2800:00:007485728040,585,100
2024-04-2100:00:006475637441,097,700
2024-04-1400:00:005165516321,556,300
2024-04-0700:00:00595959590
2024-03-3100:00:006262505931,896,400
2024-03-2400:00:00666661627,877,400
2024-03-1700:00:00647063668,803,200
2024-03-1000:00:006367626410,761,100
2024-03-0300:00:006270616339,866,300
2024-02-2500:00:00626650618,997,900
2024-02-1800:00:006673606230,830,300
2024-02-1100:00:00697066687,120,700
2024-02-0400:00:00677467698,731,900
2024-01-2800:00:007883667356,381,100
2024-01-2100:00:00901067480157,960,600
2024-01-1400:00:008896869016,420,200
2024-01-0700:00:008798858813,756,900
2023-12-3100:00:0088107869557,466,500
2023-12-2400:00:00869784889,639,900
2023-12-1700:00:00909281861,724,900
2023-12-1000:00:00929383854,558,000
2023-12-0300:00:00909585886,305,800
2023-11-2600:00:00949688905,313,800
2023-11-1900:00:00979892943,787,000
2023-11-1200:00:009610094974,256,800
2023-11-0500:00:00969988945,397,500
2023-10-2900:00:00100108939625,050,800
2023-10-2200:00:00103103961006,637,900
2023-10-1500:00:0099103981006,062,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00808278795,285,200
2024-03-3100:00:0062855080127,759,100
2024-02-2900:00:005070506269,504,000
2024-01-3100:00:006676506260,038,300
2023-12-3100:00:00881077173295,431,800
2023-11-3000:00:009197818822,834,000
2023-10-3100:00:00101101889125,776,700
2023-09-3000:00:001021089410043,247,400
2023-08-3100:00:0011311394102111,222,200
2023-07-3100:00:00116145101113258,225,900
2023-06-3000:00:00108125105114109,163,600
2023-05-3100:00:0011312610611172,757,900
2023-04-3000:00:00129141108113210,375,700
2023-03-3100:00:001331351291312,527,500
2023-02-2800:00:0013414713014541,600,100
2023-01-3100:00:001161181091116,376,100
2022-12-3100:00:001192861191771,258,563,160
2022-11-3000:00:0014715511511886,905,956
2022-10-3100:00:00137184123147510,850,111
2022-09-3000:00:00112148104137114,384,722
2022-08-3100:00:0010913410411249,523,885
2022-07-3100:00:0011118010310990,352,550
2022-06-3000:00:0012012310811112,378,549
2022-05-3100:00:0012114310712036,124,870
2022-04-3000:00:0014415010212157,936,867
2022-03-3100:00:0018119713914450,721,482
2022-02-2800:00:00170254159189156,504,798
2022-01-3100:00:0023232117017086,168,246
2021-12-3100:00:0030432412323286,813,294
2021-11-3000:00:00220403220304136,489,610

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00808278795,285,200
2024-03-3100:00:0062855080117,971,000
2024-02-2900:00:005070506269,504,000
2024-01-3100:00:0066855080257,301,400
2023-12-3100:00:00881075062424,974,100
2023-11-3000:00:00911075062378,304,100
2023-10-3100:00:001011077173344,042,500
2023-09-3000:00:00102108818891,858,100
2023-08-3100:00:001131138891180,246,300
2023-07-3100:00:0011614594100412,695,500
2023-06-3000:00:0010814594102478,611,700
2023-05-3100:00:00113145101113440,147,400
2023-04-3000:00:00129141105114392,297,200
2023-03-3100:00:00131142106111344,341,500
2023-02-2800:00:00134161108113759,758,100
2023-01-3100:00:001121871031311,750,167,700
2022-10-3100:00:001372861151771,856,319,227
2022-07-3100:00:00111180103137254,261,157
2022-04-3000:00:00144150102111106,440,286
2022-01-3100:00:00232321139144293,394,526
2021-10-3100:00:00117403106232660,168,988
2021-07-3100:00:007214868117356,100,340
2021-04-3000:00:00601075871747,575,605
2021-01-3100:00:0048744660821,903,772



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