for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
POOLPool Advista Indonesia Tbk
HUMIPT Humpuss Maritim Internasional Tbk
BUMIPT Bumi Resources Tbk
ISATPT Indosat Ooredoo Hutchison Tbk
BBCAPT Bank Central Asia Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


CAKK - PT Cahayaputra Asa Keramik Tbk

Sector : Industrials      Industry : Building Products & Equipment

PT Cahayaputra Asa Keramik Tbk designs, manufactures, distributes, and sells ceramic tiles in Indonesia. The company offers wall and floor tiles, and other products. It distributes its products in Europe, the United States, Canada, Australia, Africa, New Zealand, and other Asian countries. The company was founded in 1995 and is headquartered in Jakarta Selatan, Indonesia. PT Cahayaputra Asa Keramik Tbk operates as a subsidiary of PT Tancorp Bangun Indonesia.
Stock CodeCompany Name
KOINPT Kokoh Inti Arebama Tbk
PIPAPT. Multi Makmur Lemindo
IKAIPT Intikeramik Alamasri Industri Tbk
IMPCPT Impack Pratama Industri Tbk
MLIAPT Mulia Industrindo 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
CAKKPT Cahayaputra Asa Keramik Tbk (CAKK.JK)2024-02-1940,001Market Cap1146,802,626,718000000
CAKKPT Cahayaputra Asa Keramik Tbk (CAKK.JK)2024-02-1940,002Enterprise Value2146,802,626,718000000

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
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-15At close: 04:07PM WIB122124125127117.00 - 139.00117139107.00 - 234.001072343,297,6001,320,375150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-12At close: 04:07PM WIB122124125127117.00 - 139.00117139107.00 - 234.001072343,297,6001,319,150150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-11At close: 04:07PM WIB122124125127117.00 - 139.00117139107.00 - 234.001072343,297,6001,397,080150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-10At close: 04:07PM WIB122124125127117.00 - 139.00117139107.00 - 234.001072343,297,6001,389,721150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-05At close: 04:07PM WIB12212412597117.00 - 139.00117139107.00 - 234.001072343,297,6001,600,094150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-04At close: 04:04PM WIB121118123117118.00 - 125.00118125107.00 - 234.00107234238,9001,657,775146,803,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-03At close: 04:00PM WIB121119121121118.00 - 129.00118129107.00 - 234.001072341,618,5001,812,498145,599,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-02At close: 04:08PM WIB118118121120118.00 - 123.00118123107.00 - 234.0010723444,9002,092,127145,599,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-01At close: 04:05PM WIB122121117118118.00 - 124.00118124107.00 - 234.00107234205,3002,177,751141,989,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-29At close: 04:00PM WIB123122122122121.00 - 123.00121123107.00 - 234.00107234169,0002,177,751146,803,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-28At close: 04:00PM WIB123122122122121.00 - 123.00121123107.00 - 234.00107234169,0002,359,884146,803,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-27At close: 04:00PM WIB12512500123.00 - 125.00123125107.00 - 234.00107234154,0003,614,789148,006,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-26At close: 04:11PM WIB12512500123.00 - 125.00123125107.00 - 234.0010723473,0004,887,801150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-25At close: 04:11PM WIB12412300119.00 - 125.00119125107.00 - 234.00107234430,3004,973,552150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-22At close: 04:07PM WIB126126123124124.00 - 126.00124126107.00 - 234.00107234150,8005,059,673149,209,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-21At close: 04:06PM WIB1240000.0000 - 0.000000005,066,34200012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-14As of 11:42AM WIB. Market open.126120125126120.00 - 130.00120130107.00 - 234.0010723467,8005,695,841150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-13At close: 04:00PM WIB124120125126120.00 - 130.00120130107.00 - 234.00107234151,5005,699,341151,616,000,00001112N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-11At close: 04:00PM WIB126120124126120.00 - 126.00120126107.00 - 234.00107234323,1005,521,631149,209,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-08At close: 04:00PM WIB126120124126120.00 - 126.00120126107.00 - 234.00107234323,1005,531,687149,209,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-05At close: 04:00PM WIB128119125126119.00 - 128.00119128107.00 - 234.00107234351,0005,701,193150,412,000,00001012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-04At close: 04:04PM WIB129120127128120.00 - 129.00120129107.00 - 234.00107234187,1005,700,184154,022,000,00001112N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-01At close: 04:04PM WIB130121128129121.00 - 130.00121130107.00 - 234.00107234151,6005,702,981155,226,000,00001112N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-29At close: 04:11PM WIB1320000.0000 - 0.000000005,608,76600012N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-28At close: 04:07PM WIB131123130132123.00 - 132.00123132107.00 - 234.00107234182,1005,612,889158,836,000,00001112N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-27At close: 04:11PM WIB129120130132120.00 - 135.00120135107.00 - 234.00107234398,1005,611,861157,632,000,00001112N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-26At close: 04:02PM WIB129120129130120.00 - 134.00120134107.00 - 234.00107234832,6005,601,867155,226,000,00001112N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-23At close: 04:07PM WIB128120129130120.00 - 130.00120130107.00 - 234.00107234279,8005,600,411155,226,000,00001112N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk (CAKK.JK)2024-02-22At close: 04:10PM WIB127119127129119.00 - 132.00119132107.00 - 234.00107234294,4005,600,825154,022,000,00001112N/AN/A (N/A)00N/A0
CAKKPT Cahayaputra Asa Keramik Tbk (CAKK.JK)2024-02-21At close: 04:14PM WIB123114126128114.00 - 132.00114132107.00 - 234.001072341,095,1005,585,647152,819,000,00001112N/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)
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-15150,410,000,000150,410,000,00000000000002341071281641,320,0001,080,0001,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-12150,410,000,000150,410,000,00000000000002341071311661,400,0006921,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-11150,410,000,000150,410,000,00000000000002341071311661,390,0006921,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-10150,410,000,000150,410,000,00000000000002341071311661,390,0006921,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-05145,600,000,000145,600,000,000000000000023401341671,660,0003051,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-04145,600,000,000145,600,000,000000000000023401351681,810,0001521,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-03145,600,000,000145,600,000,000000000000023401361682,090,0001651,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-02141,990,000,000141,990,000,000000000000023401371692,180,0001531,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-04-01146,800,000,000146,800,000,000000000000023401371692,180,0001531,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-29146,800,000,000146,800,000,00000000000002341071371692,360,0001571,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-28148,010,000,000148,010,000,000000000000023401381703,610,0001071,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-27149,210,000,000149,210,000,000000000000023401391704,890,0001391,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-26149,210,000,000149,210,000,000000000000023401401704,970,0001671,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-25149,210,000,000149,210,000,00000000000002341071401704,970,0001671,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-22151,620,000,000151,620,000,000000000000023401431705,070,0001991,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-21149,210,000,000149,210,000,00000000000002341071431705,070,0001991,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-14151,620,000,000151,620,000,000000000000023401501715,700,0003131,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-13149,210,000,000149,210,000,000000000000023401501715,610,0003131,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-11149,210,000,000149,210,000,00000000000002341071501715,440,0003131,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-08151,620,000,000151,620,000,00000000000002341071511715,530,0003091,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-05155,230,000,000155,230,000,000000000000023401531725,700,0004611,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-04155,230,000,000155,230,000,00000000000002341071531725,700,0004611,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-03-01156,430,000,000156,430,000,00000000000002341071541725,700,0005401,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-29156,430,000,000156,430,000,00000000000-232723401551735,610,0006391,200,000,0001,220,000,000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-28157,630,000,000157,630,000,000000000000023401551735,610,0001,910,0001,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-27155,230,000,000155,230,000,000000000000023401561735,600,0001,940,0001,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk2024-02-26155,230,000,000155,230,000,000000000000023401561735,600,0001,940,0001,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk (CAKK.JK)2024-02-23154,020,000,000154,020,000,000000000000023401571735,600,0002,700,0001,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk (CAKK.JK)2024-02-22152,820,000,000152,820,000,00000000000002341071571735,600,0002,700,0001,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000
CAKKPT Cahayaputra Asa Keramik Tbk (CAKK.JK)2024-02-21148,010,000,000148,010,000,00000000000002341071581745,590,0002,680,0001,200,000,0000165,510,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-6-15-1-6208,070,000,000173-5020,840,000,000-13,340,000,000120513,320,0000192,700,000,000891180-56,200,000,000-76,100,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001221221221220
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
2024-05-0815:49:0012212212112118,700
2024-05-0815:48:00122122122122600
2024-05-0815:47:001221221221227,800
2024-05-0815:46:0000000
2024-05-0815:45:001221221221227,000
2024-05-0815:44:001221221221224,100
2024-05-0815:43:011221221221220
2024-05-0815:43:001221221221225,900
2024-05-0815:42:0000000
2024-05-0815:41:001221221221222,600
2024-05-0815:40:001221221221220
2024-05-0815:39:0000000
2024-05-0815:38:0012212212212253,000
2024-05-0815:37:0012212212212212,100
2024-05-0815:36:0012212212212210,500
2024-05-0815:35:0012212212212235,900
2024-05-0815:34:001231231231231,000
2024-05-0815:33:0000000
2024-05-0815:32:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001221221221220
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
2024-05-0815:48:0012212212112119,300
2024-05-0815:46:001221221221227,800
2024-05-0815:44:0012212212212211,100
2024-05-0815:43:011221221221220
2024-05-0815:42:001221221221225,900
2024-05-0815:40:001221221221222,600
2024-05-0815:38:0012212212212253,000
2024-05-0815:36:0012212212212222,600
2024-05-0815:34:0012312312212236,900
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:00123123123123400
2024-05-0815:26:00123123123123800
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:001231231231230
2024-05-0815:18:0012212212212234,100
2024-05-0815:16:001221221221229,300
2024-05-0815:14:0012212212212214,900
2024-05-0815:12:001221221221222,300
2024-05-0815:10:0012212212212213,700
2024-05-0815:08:001221221221220
2024-05-0815:06:0012212212212253,000
2024-05-0815:04:001221221221220

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001221221221220
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0012212212112134,100
2024-05-0815:43:011221221221220
2024-05-0815:40:001221221221220
2024-05-0815:35:00122122122122111,500
2024-05-0815:30:001231231231231,000
2024-05-0815:25:001231231231231,000
2024-05-0815:20:001231231231230
2024-05-0815:15:0012212212212243,200
2024-05-0815:10:0012212212212229,100
2024-05-0815:05:0012212212212230,000
2024-05-0815:00:001221221211228,700
2024-05-0814:55:0012312312212225,000
2024-05-0814:50:00123123123123600
2024-05-0814:45:0012312312312320,200
2024-05-0814:42:291231231231230
2024-05-0814:40:00124124123123600
2024-05-0814:35:0012512512412420,300
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:00125125125125100
2024-05-0813:55:0000000
2024-05-0813:50:001241241241240
2024-05-0813:48:051251251251250

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001221221221220
2024-05-0815:45:0012212212112134,100
2024-05-0815:43:011221221221220
2024-05-0815:30:00123123122122112,500
2024-05-0815:15:0012212312212344,200
2024-05-0815:00:0012212212112267,800
2024-05-0814:45:0012312312212245,800
2024-05-0814:42:291231231231230
2024-05-0814:30:0012512512312320,900
2024-05-0814:15:0000000
2024-05-0814:00:00125125125125100
2024-05-0813:48:051251251251250
2024-05-0813:45:0012512512412426,000
2024-05-0813:30:0012612612412442,500
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
2024-05-0811:45:551261261261260
2024-05-0811:45:00126126126126100
2024-05-0811:30:001251271251277,200
2024-05-0811:15:00126126126126400
2024-05-0811:14:281251251251250
2024-05-0811:00:001251251251251,300
2024-05-0810:45:0012612612612640,100
2024-05-0810:38:021261261261260
2024-05-0810:30:0012612612612642,100
2024-05-0810:15:00127127126126600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001221221221220
2024-05-0815:43:011221221221220
2024-05-0815:30:00123123121121146,600
2024-05-0815:00:00122123121123112,000
2024-05-0814:42:291231231231230
2024-05-0814:30:0012512512212266,700
2024-05-0814:00:00125125125125100
2024-05-0813:48:051251251251250
2024-05-0813:30:0012612612412468,500
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:45:551261261261260
2024-05-0811:30:001251271251267,300
2024-05-0811:14:281251251251250
2024-05-0811:00:001251261251261,700
2024-05-0810:38:021261261261260
2024-05-0810:30:0012612612612682,200
2024-05-0810:00:0012712712612619,500
2024-05-0809:54:461271271271270
2024-05-0809:30:0012712812612727,700
2024-05-0809:10:021271271271270
2024-05-0809:00:0011712811712746,200
2024-05-0716:00:0000000
2024-05-0715:30:00127127124126124,600
2024-05-0715:00:0012612712612724,900
2024-05-0714:48:571271271271270
2024-05-0714:30:001261271261271,900
2024-05-0714:00:0012512612412612,000
2024-05-0713:58:161251251251250

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001221221221220
2024-05-0815:43:011221221221220
2024-05-0815:00:00122123121121251,500
2024-05-0814:42:291231231231230
2024-05-0814:00:0012512512212266,800
2024-05-0813:48:051251251251250
2024-05-0813:00:0012612612412458,600
2024-05-0812:00:0000000
2024-05-0811:45:551261261261260
2024-05-0811:14:281251251251250
2024-05-0811:00:001251271251269,000
2024-05-0810:38:021261261261260
2024-05-0810:00:0012712712612678,300
2024-05-0809:54:461271271271270
2024-05-0809:10:021271271271270
2024-05-0809:00:001171281171270
2024-05-0716:00:0000000
2024-05-0715:00:00126127124126149,500
2024-05-0714:48:571271271271270
2024-05-0714:00:0012512712412713,900
2024-05-0713:58:161251251251250
2024-05-0713:00:00126127125125101,500
2024-05-0712:00:0000000
2024-05-0711:57:121271271271270
2024-05-0711:22:471281281281280
2024-05-0711:00:00126128126127343,300
2024-05-0710:35:181261261261260
2024-05-0710:00:00127127125125196,300
2024-05-0709:51:431281281281280
2024-05-0709:08:341301301301300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001221221221220
2024-05-0815:43:011221221221220
2024-05-0815:00:00122123121122288,900
2024-05-0814:42:291231231231230
2024-05-0813:48:051251251251250
2024-05-0813:30:00126126122122135,300
2024-05-0812:00:0000000
2024-05-0811:45:551261261261260
2024-05-0811:14:281251251251250
2024-05-0810:38:021261261261260
2024-05-0810:30:0012612712512691,200
2024-05-0809:54:461271271271270
2024-05-0809:10:021271271271270
2024-05-0809:00:0011712811712693,400
2024-05-0716:00:0000000
2024-05-0715:00:00126127124127212,900
2024-05-0714:48:571271271271270
2024-05-0713:58:161251251251250
2024-05-0713:30:00126127124127115,400
2024-05-0712:00:0000000
2024-05-0711:57:121271271271270
2024-05-0711:22:471281281281280
2024-05-0710:35:181261261261260
2024-05-0710:30:00125128125127477,700
2024-05-0709:51:431281281281280
2024-05-0709:08:341301301301300
2024-05-0709:00:00120140120126238,200
2024-05-0615:18:261281281281280
2024-05-0615:00:00128129126129121,100
2024-05-0614:37:381271271271270

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00117128117122598,600
2024-05-0709:00:001201401201271,192,100
2024-05-0609:00:001061341061296,131,700
2024-05-0309:00:001031201031161,781,400
2024-05-0209:00:00104120104112812,200
2024-04-3009:00:0098115981141,124,700
2024-04-2909:00:009911199107184,800
2024-04-2609:00:00100126100108375,700
2024-04-2509:00:00100112100109164,100
2024-04-2409:00:00101116101108426,100
2024-04-2309:00:00100114100111692,600
2024-04-2209:00:00100112100106281,400
2024-04-1909:00:001201201001121,881,000
2024-04-1809:00:00118121117118210,500
2024-04-1709:00:00122126119121221,300
2024-04-1609:00:00124127120122672,800
2024-04-0509:00:001241391171253,297,600
2024-04-0409:00:00118125118122238,900
2024-04-0309:00:001191291181211,618,500
2024-04-0209:00:0011812311812144,900
2024-04-0109:00:00121124118118205,300
2024-03-2809:00:00122123121122169,000
2024-03-2709:00:00125125123123154,000
2024-03-2609:00:0012512512312573,000
2024-03-2509:00:00125125119125430,300
2024-03-2209:00:00126126124124150,800
2024-03-2109:00:00127127124126105,800
2024-03-2009:00:0012712712312498,400
2024-03-1909:00:0012512612412585,600
2024-03-1809:00:00125127125126176,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001201401201271,192,100
2024-05-0609:00:001061341061296,131,700
2024-05-0309:00:001031201031161,781,400
2024-05-0209:00:00104120104112812,200
2024-04-3009:00:0098115981141,124,700
2024-04-2909:00:009911199107184,800
2024-04-2609:00:00100126100108375,700
2024-04-2509:00:00100112100109164,100
2024-04-2409:00:00101116101108426,100
2024-04-2309:00:00100114100111692,600
2024-04-2209:00:00100112100106281,400
2024-04-1909:00:001201201001121,881,000
2024-04-1809:00:00118121117118210,500
2024-04-1709:00:00122126119121221,300
2024-04-1609:00:00124127120122672,800
2024-04-0509:00:001241391171253,297,600
2024-04-0409:00:00118125118122238,900
2024-04-0309:00:001191291181211,618,500
2024-04-0209:00:0011812311812144,900
2024-04-0109:00:00121124118118205,300
2024-03-2809:00:00122123121122169,000
2024-03-2709:00:00125125123123154,000
2024-03-2609:00:0012512512312573,000
2024-03-2509:00:00125125119125430,300
2024-03-2209:00:00126126124124150,800
2024-03-2109:00:00127127124126105,800
2024-03-2009:00:0012712712312498,400
2024-03-1909:00:0012512612412585,600
2024-03-1809:00:00125127125126176,600
2024-03-1509:00:0012012812012682,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001061401061227,922,400
2024-04-2800:00:0099120981163,903,100
2024-04-2100:00:001001261001081,939,900
2024-04-1400:00:001241271001122,985,600
2024-04-0700:00:001251251251250
2024-03-3100:00:001211391171255,405,200
2024-03-2400:00:00125125119122826,300
2024-03-1700:00:00125127123124617,200
2024-03-1000:00:00120130120126448,200
2024-03-0300:00:001201291161241,370,600
2024-02-2500:00:001201351201291,759,800
2024-02-1800:00:001121321121292,852,000
2024-02-1100:00:0012313210712115,380,300
2024-02-0400:00:001461471221329,364,400
2024-01-2800:00:0015916214414511,932,200
2024-01-2100:00:0016717514715316,746,200
2024-01-1400:00:001591741561674,531,700
2024-01-0700:00:0018618815916824,869,000
2023-12-3100:00:0018519818018635,611,700
2023-12-2400:00:00157202156185158,009,200
2023-12-1700:00:0015519115515736,206,800
2023-12-1000:00:001631701471472,527,100
2023-12-0300:00:0015918215616111,134,100
2023-11-2600:00:001651661591591,345,500
2023-11-1900:00:001641691611611,330,000
2023-11-1200:00:001621681611631,141,200
2023-11-0500:00:001671701561612,503,500
2023-10-2900:00:001661671601621,887,600
2023-10-2200:00:001761801651652,801,100
2023-10-1500:00:001871881771772,080,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010414010312210,516,000
2024-03-3100:00:001211399811411,640,200
2024-02-2900:00:001211301161223,413,900
2024-01-3100:00:0015915910713038,063,800
2023-12-3100:00:0018519814715184,831,900
2023-11-3000:00:00161202147185208,037,900
2023-10-3100:00:001631701561607,269,100
2023-09-3000:00:001911961611619,503,700
2023-08-3100:00:0017621017619246,100,400
2023-07-3100:00:0016919016017815,343,900
2023-06-3000:00:0019022016816973,782,800
2023-05-3100:00:00153234142192158,445,900
2023-04-3000:00:0017117214915311,524,100
2023-03-3100:00:00173174170172546,800
2023-02-2800:00:001831841791801,422,900
2023-01-3100:00:001731731691731,196,000
2022-12-3100:00:00202204137190271,645,600
2022-11-3000:00:00230240190202122,035,900
2022-10-3100:00:00238250212228336,466,700
2022-09-3000:00:002163382022381,323,400,400
2022-08-3100:00:00200244194212588,906,900
2022-07-3100:00:00226262188199955,294,800
2022-06-3000:00:0097266972221,968,080,900
2022-05-3100:00:00871198697861,818,600
2022-04-3000:00:008893838758,211,300
2022-03-3100:00:0088958688153,831,900
2022-02-2800:00:00851037987392,822,900
2022-01-3100:00:0085988486264,248,100
2021-12-3100:00:00991048185232,920,800
2021-11-3000:00:00991109598459,960,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010414010312210,516,000
2024-03-3100:00:001211399910710,515,500
2024-02-2900:00:001211301161223,413,900
2024-01-3100:00:001591599811453,117,900
2023-12-3100:00:00185198107122126,309,600
2023-11-3000:00:00161202107130330,933,600
2023-10-3100:00:00163202147151300,138,900
2023-09-3000:00:00191202147185224,810,700
2023-08-3100:00:0017621015616062,873,200
2023-07-3100:00:0016921016016170,948,000
2023-06-3000:00:00190220160192135,227,100
2023-05-3100:00:00153234142178247,572,600
2023-04-3000:00:00171234142169243,752,800
2023-03-3100:00:00172234142192185,996,400
2023-02-2800:00:0018319214915354,408,200
2023-01-3100:00:00172200157172112,614,500
2022-10-3100:00:00238250137190730,148,200
2022-07-3100:00:002263381882382,867,602,100
2022-04-3000:00:0088266832222,888,110,800
2022-01-3100:00:00851037988810,902,900
2021-10-3100:00:0010112281852,222,229,200
2021-07-3100:00:0071127661024,717,217,100
2021-04-3000:00:0077816471233,765,400
2021-01-3100:00:0060956077801,926,500



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