for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CINTPT Chitose Internasional Tbk
DRMAPT Dharma Polimetal Tbk
ETWAPT Eterindo Wahanatama Tbk
ERTXPT Eratex Djaja Tbk
KMDSPT Kurniamitra Duta Sentosa, 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


CASH - PT Cashlez Worldwide Indonesia Tbk

Sector : Industrials      Industry : Business Equipment & Supplies

PT Cashlez Worldwide Indonesia Tbk provides digital financial technology and payment services in Indonesia. The company offers Cashlez Pay, a payment system that processes various types of non-cash payments offline and online; Cashlez Reporting for monitoring various merchant business transactions; and Cashlez mPOS, a POS application used by business actors to manage sales and business transactions. It also provides Cashlez One, an android-based device that processes various types of payments, including swipe and dip cards, as well as online payments; and Cashlez Reader Non-Printer and Cashlez Reader Printer, which are security tools for accepting various non-cash transaction methods from debit cards and credit cards, as well as online payments. The company was founded in 2015 and is headquartered in Jakarta Barat, Indonesia.
Stock CodeCompany Name
MCASPT M Cash Integrasi Tbk
MDRNPT Modern Internasional Tbk
BINOPT Perma Plasindo Tbk
LIONPT Lion Metal Works Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
CASHPT Cashlez Worldwide Indonesia Tbk (CASH.JK)2024-02-1940,001Market Cap1125,939,045,496000000
CASHPT Cashlez Worldwide Indonesia Tbk (CASH.JK)2024-02-1940,002Enterprise Value2125,939,045,496000000

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
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-15At close: 04:09PM WIB9090919288.00 - 94.00889458.00 - 161.005816152,100723,601131,664,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-12At close: 04:09PM WIB9090919288.00 - 94.00889458.00 - 161.005816152,100723,848131,664,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-11At close: 04:09PM WIB9090919288.00 - 94.00889458.00 - 161.005816152,100711,949131,664,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-10At close: 04:09PM WIB9090919288.00 - 94.00889458.00 - 161.005816152,100701,991131,664,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-05At close: 04:09PM WIB9090919288.00 - 94.00889458.00 - 161.005816152,100743,579131,664,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-04At close: 03:41PM WIB9090899390.00 - 94.00909458.00 - 161.005816182,300744,984128,802,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-03At close: 04:00PM WIB9095908989.00 - 98.00899858.00 - 161.0058161132,500751,186128,802,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-02At close: 03:19PM WIB9091899089.00 - 94.00899458.00 - 161.005816141,000758,708128,802,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-01At close: 04:03PM WIB8486909081.00 - 92.00819258.00 - 161.00581611,563,500754,729128,802,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-29At close: 04:01PM WIB9396918484.00 - 102.008410258.00 - 161.00581612,080,100754,729120,215,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-28At close: 04:01PM WIB9396918484.00 - 102.008410258.00 - 161.00581612,080,100751,106120,215,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-27At close: 04:04PM WIB98980092.00 - 98.00929858.00 - 161.0058161206,000774,329133,095,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-26At close: 03:48PM WIB98970097.00 - 98.00979858.00 - 161.00581612,600782,215140,251,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-25At close: 03:42PM WIB97970097.00 - 100.009710058.00 - 161.005816149,700795,938140,251,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-22At close: 04:11PM WIB9898969794.00 - 98.00949858.00 - 161.005816131,700809,585138,820,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-21At close: 03:39PM WIB980000.0000 - 0.00000000809,7830-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-14As of 01:42PM WIB. Market open.101101989995.00 - 101.009510158.00 - 161.0058161187,900827,517140,251,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-13At close: 03:48PM WIB98989510195.00 - 101.009510158.00 - 161.0058161240,600828,148144,544,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-11At close: 03:45PM WIB9798979995.00 - 100.009510058.00 - 161.005816129,400831,989140,251,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-08At close: 03:45PM WIB9798979995.00 - 100.009510058.00 - 161.005816129,400878,184140,251,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-05At close: 04:04PM WIB9898959693.00 - 100.009310058.00 - 161.00581611,294,600934,294143,113,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-04At close: 03:28PM WIB10097979896.00 - 102.009610258.00 - 161.0058161190,400940,501140,251,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-01At close: 04:09PM WIB1001019910090.00 - 102.009010258.00 - 161.00581611,797,500926,205143,113,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-02-29At close: 04:00PM WIB1010000.0000 - 0.000000001,006,3100-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-02-28At close: 04:11PM WIB104102100105100.00 - 104.0010010458.00 - 161.0058161356,7001,054,711144,544,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-02-27At close: 04:10PM WIB107107104105103.00 - 108.0010310858.00 - 161.0058161233,2001,092,389148,838,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-02-26At close: 04:07PM WIB118120107108107.00 - 120.0010712058.00 - 161.00581616,930,8001,007,801153,131,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk2024-02-23At close: 04:05PM WIB118121117118117.00 - 121.0011712158.00 - 161.0058161482,4001,008,966168,873,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk (CASH.JK)2024-02-22At close: 04:03PM WIB119118117118116.00 - 119.0011611958.00 - 161.0058161190,0001,093,154168,873,000,000-10-7N/AN/A (N/A)00N/A0
CASHPT Cashlez Worldwide Indonesia Tbk (CASH.JK)2024-02-21At close: 04:05PM WIB126126118125117.00 - 127.0011712758.00 - 161.00581611,055,5001,098,910170,304,000,000-10-7N/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)
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-15131,660,000,000131,660,000,0000000000-12123161581071017243771,430,000,0001,460,000,000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-15-32-10-18194,880,000,00013680-33,140,000,000-28,310,000,000-7026,580,000,0001910,960,000,0007193-13,510,000,0006,290,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-12131,660,000,000131,660,000,0000000000-12424161581081017124691,430,000,0001,460,000,000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-11131,660,000,000131,660,000,0000000000-12127161581081017024691,430,000,0001,460,000,000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-10131,660,000,000131,660,000,0000000000-12127161581081017024691,430,000,0001,460,000,000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-05128,800,000,000128,800,000,0000000000-1222716101091017454371,430,000,0001,460,000,000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-04128,800,000,000128,800,000,0000000000-1272716101091017514311,430,000,0001,460,000,000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-03128,800,000,000128,800,000,0000000000-1252816101091017594321,430,000,0001,460,000,000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-02128,800,000,000128,800,000,0000000000-1202716101091007552841,430,000,0001,460,000,000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-04-01120,210,000,000120,210,000,0000000000-10016101091007552841,430,000,0000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-29120,210,000,000120,210,000,0000000000-100161581091007511341,430,000,0000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-28133,090,000,000133,090,000,0000000000-10016101091007741321,430,000,0000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-27138,820,000,000138,820,000,0000000000-10016101091007821351,430,000,0000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-26138,820,000,000138,820,000,0000000000-10016101091007961461,430,000,0000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-25138,820,000,000138,820,000,0000000000-100161581091007961461,430,000,0000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-22140,250,000,000140,250,000,0000000000-10016101091008102941,430,000,0000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-21140,250,000,000140,250,000,0000000000-100161581091008102941,430,000,0000561,170,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-14144,540,000,000144,540,000,0000000000-10016101111008281,110,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-13140,250,000,000140,250,000,0000000000-10016101111008231,110,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-11140,250,000,000140,250,000,0000000000-100161581111008641,110,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-08138,820,000,000138,820,000,0000000000-10016158112998781,160,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-05143,110,000,000143,110,000,0000000000-1001610115999411,620,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-04143,110,000,000143,110,000,0000000000-10016158115999411,620,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-03-01143,110,000,000143,110,000,0000000000-122271610116991,010,0001,680,0001,430,000,0001,450,000,000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-02-28148,840,000,000148,840,000,0000000000-1001610118981,090,0001,740,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-02-27153,130,000,000153,130,000,0000000000-1001610119981,010,0001,090,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk2024-02-26168,870,000,000168,870,000,0000000000-1001610119981,010,0001,090,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk (CASH.JK)2024-02-23168,870,000,000168,870,000,0000000000-1001610120981,090,0001,160,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk (CASH.JK)2024-02-22170,300,000,000170,300,000,0000000000-10016158120981,090,0001,160,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000
CASHPT Cashlez Worldwide Indonesia Tbk (CASH.JK)2024-02-21180,320,000,000180,320,000,0000000000-10016158121981,100,0001,080,0001,430,000,0000561,120,00060000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-4-1-1-4187,650,000,0001311990-1,000,000,000-6,810,000,000-7029,780,000,0002124,210,000,000141108-4,730,000,000-26,190,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0095959595100
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0095959595100
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:47969696960
2024-03-0515:28:00969696968,600
2024-03-0515:26:00969696966,400
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:00979797970
2024-03-0515:18:00969696963,500
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:28:47969696960
2024-03-0515:25:009696969615,000
2024-03-0515:20:00979797970
2024-03-0515:15:00969696963,500
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:11:48959595950
2024-03-0514:10:0095959595300
2024-03-0514:05:009595959525,000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:00949494942,400
2024-03-0513:45:0000000
2024-03-0513:40:00949494942,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:28:47969696960
2024-03-0515:15:009697969618,500
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:11:48959595950
2024-03-0514:00:009595959525,300
2024-03-0513:45:00949494942,400
2024-03-0513:31:04959595950
2024-03-0513:30:009495949410,200
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
2024-03-0511:56:48959595950
2024-03-0511:45:009595959518,000
2024-03-0511:38:21939393930
2024-03-0511:30:009898939361,600
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:39:29979797970
2024-03-0510:30:0097979797100
2024-03-0510:15:009797979712,300
2024-03-0510:00:0097979797100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:28:47969696960
2024-03-0515:00:009697969618,500
2024-03-0514:30:0000000
2024-03-0514:11:48959595950
2024-03-0514:00:009595959525,300
2024-03-0513:31:04959595950
2024-03-0513:30:009495949412,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:56:48959595950
2024-03-0511:38:21939393930
2024-03-0511:30:009898939579,600
2024-03-0511:00:0000000
2024-03-0510:39:29979797970
2024-03-0510:30:0097979797100
2024-03-0510:00:009797979712,400
2024-03-0509:50:55979797970
2024-03-0509:30:009697969732,000
2024-03-0509:17:21989898980
2024-03-0509:00:00989896966,000
2024-03-0415:30:0000000
2024-03-0415:13:25989898980
2024-03-0415:00:009898989831,400
2024-03-0414:30:0099999697164,500
2024-03-0414:20:10999999990
2024-03-0414:00:00100100999950,900
2024-03-0413:30:0000000
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:28:47969696960
2024-03-0515:00:009697969618,100
2024-03-0514:11:48959595950
2024-03-0514:00:009595959525,300
2024-03-0513:31:04959595950
2024-03-0513:00:009495949410,300
2024-03-0512:00:0000000
2024-03-0511:56:48959595950
2024-03-0511:38:21939393930
2024-03-0511:00:009898939579,600
2024-03-0510:39:29979797970
2024-03-0510:00:009797979712,500
2024-03-0509:50:55979797970
2024-03-0509:17:21989898980
2024-03-0509:00:00989896970
2024-03-0415:13:25989898980
2024-03-0415:00:009898989831,400
2024-03-0414:20:10999999990
2024-03-0414:00:001001009697153,200
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:54:331011011011010
2024-03-0411:44:321001001001000
2024-03-0411:00:0099101991012,800
2024-03-0410:05:271001001001000
2024-03-0410:00:00100100100100100
2024-03-0409:11:32979797970
2024-03-0409:00:0097102971020
2024-03-0116:00:001001001001000
2024-03-0115:00:009999979940,200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:02888888880
2024-05-0813:30:00888888883,700
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:53:25868686860
2024-05-0710:55:58868686860
2024-05-0710:30:0086868686200
2024-05-0710:14:04939393930
2024-05-0709:29:45848484840
2024-05-0709:00:00859384851,800
2024-05-0615:00:0000000
2024-05-0614:56:03868686860
2024-05-0613:30:01878787870
2024-05-0613:30:008788868613,600
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:52:28878787870
2024-05-0609:37:49898989890
2024-05-0609:05:17858585850
2024-05-0609:00:008590848739,800
2024-05-0316:00:0000000
2024-05-0315:00:0090909090100
2024-05-0314:34:22909090900
2024-05-0314:00:03858585850
2024-05-0313:30:0090908590400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00888888883,700
2024-05-0709:00:008593848612,000
2024-05-0609:00:008590848641,100
2024-05-0309:00:008390839018,400
2024-05-0209:00:0087908686136,100
2024-04-3009:00:0093998990365,500
2024-04-2909:00:0097100939395,300
2024-04-2609:00:0097988997406,900
2024-04-2509:00:0091999097150,600
2024-04-2409:00:0087918491632,500
2024-04-2309:00:008190818331,200
2024-04-2209:00:008384828413,000
2024-04-1909:00:0079847784563,700
2024-04-1809:00:0081887777714,800
2024-04-1709:00:008489848524,900
2024-04-1609:00:0092928485694,100
2024-04-0509:00:009094889252,100
2024-04-0409:00:009094909082,300
2024-04-0309:00:0095988990132,500
2024-04-0209:00:009194899041,000
2024-04-0109:00:00869281901,576,800
2024-03-2809:00:009610284842,080,100
2024-03-2709:00:0098989293206,000
2024-03-2609:00:00989897982,600
2024-03-2509:00:00100100979849,700
2024-03-2209:00:009898949731,700
2024-03-2109:00:00969896988,800
2024-03-2009:00:0097999598236,900
2024-03-1909:00:009898919473,400
2024-03-1809:00:009498949552,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:008593848612,000
2024-05-0609:00:008590848641,100
2024-05-0209:00:0087908686136,100
2024-04-3009:00:0093998990365,500
2024-04-2909:00:0097100939395,300
2024-04-2609:00:0097988997406,900
2024-04-2509:00:0091999097150,600
2024-04-2409:00:0087918491632,500
2024-04-2309:00:008190818331,200
2024-04-2209:00:008384828413,000
2024-04-1909:00:0079847784563,700
2024-04-1809:00:0081887777714,800
2024-04-1709:00:008489848524,900
2024-04-1609:00:0092928485694,100
2024-04-0509:00:009094889252,100
2024-04-0409:00:009094909082,300
2024-04-0309:00:0095988990132,500
2024-04-0209:00:009194899041,000
2024-04-0109:00:00869281901,576,800
2024-03-2809:00:009610284842,080,100
2024-03-2709:00:0098989293206,000
2024-03-2609:00:00989897982,600
2024-03-2509:00:00100100979849,700
2024-03-2209:00:009898949731,700
2024-03-2109:00:00969896988,800
2024-03-2009:00:0097999598236,900
2024-03-1909:00:009898919473,400
2024-03-1809:00:009498949552,100
2024-03-1509:00:009599959998,000
2024-03-1409:00:001011019195577,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:008590848641,100
2024-04-2800:00:00971008390615,300
2024-04-2100:00:00839981971,234,200
2024-04-1400:00:00929277841,997,500
2024-04-0700:00:00929292920
2024-03-3100:00:00869881921,884,700
2024-03-2400:00:0010010284842,338,400
2024-03-1700:00:0094999197402,900
2024-03-1000:00:00981019199916,500
2024-03-0300:00:009710293981,852,900
2024-02-2500:00:00120120901009,275,600
2024-02-1800:00:001341341161186,897,200
2024-02-1100:00:001321401191353,738,200
2024-02-0400:00:001271351161321,604,800
2024-01-2800:00:001101311101283,329,300
2024-01-2100:00:001011231011125,265,100
2024-01-1400:00:0092108901041,582,200
2024-01-0700:00:0010010385924,091,900
2023-12-3100:00:00110117941022,479,300
2023-12-2400:00:001391391101103,932,600
2023-12-1700:00:001411451291391,879,400
2023-12-1000:00:001401611381415,035,600
2023-12-0300:00:001341461341466,406,200
2023-11-2600:00:0014815213113913,218,500
2023-11-1900:00:001421551301488,514,100
2023-11-1200:00:001221601171425,887,200
2023-11-0500:00:001441451221263,334,700
2023-10-2900:00:0013415111714420,123,700
2023-10-2200:00:00951299012917,836,400
2023-10-1500:00:008294769410,133,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:008610077905,577,200
2024-02-2900:00:0010110284847,308,200
2024-01-3100:00:0012114010010020,604,500
2023-12-3100:00:001101318512115,861,600
2023-11-3000:00:0013716111011019,470,000
2023-10-3100:00:0014616011713737,997,100
2023-09-3000:00:00881487414853,321,500
2023-08-3100:00:006889658738,341,700
2023-07-3100:00:006677606824,482,800
2023-06-3000:00:007385646612,930,100
2023-05-3100:00:008294708028,641,000
2023-04-3000:00:009394588228,581,300
2023-03-3100:00:00749873939,629,700
2023-02-2800:00:0066676565287,100
2023-01-3100:00:0085858082810,800
2022-12-3100:00:00137143788652,251,500
2022-11-3000:00:001361788613672,055,200
2022-10-3100:00:0015215612513217,578,600
2022-09-3000:00:0015616514515218,469,500
2022-08-3100:00:0015817715415545,044,300
2022-07-3100:00:0017618015315931,175,400
2022-06-3000:00:0016320015317598,030,200
2022-05-3100:00:0016717415416123,355,700
2022-04-3000:00:0017019015716718,673,600
2022-03-3100:00:00206212151170284,274,000
2022-02-2800:00:0029031220620660,965,900
2022-01-3100:00:00246316228292130,084,800
2021-12-3100:00:0027228817124692,094,400
2021-11-3000:00:00420460258270393,166,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:008610077905,577,200
2024-02-2900:00:0010110284847,308,200
2024-01-3100:00:00121140779033,489,900
2023-12-3100:00:00110140848443,774,300
2023-11-3000:00:001371618510055,936,100
2023-10-3100:00:001461618512173,328,700
2023-09-3000:00:008816174110110,788,600
2023-08-3100:00:006816065137129,660,300
2023-07-3100:00:006614860148116,146,000
2023-06-3000:00:007389608775,754,600
2023-05-3100:00:008294606866,053,900
2023-04-3000:00:008294646641,571,100
2023-03-3100:00:009394588057,222,300
2023-02-2800:00:006698588244,891,800
2023-01-3100:00:008298589329,423,400
2022-10-3100:00:001521787886141,885,300
2022-07-3100:00:0017618014515294,689,200
2022-04-3000:00:00170200153175140,059,500
2022-01-3100:00:00246316151170475,324,700
2021-10-3100:00:002604641712461,219,516,700
2021-07-3100:00:002102501292501,387,730,400
2021-04-3000:00:00352352193214614,541,800
2021-01-3100:00:00338436232352220,257,800



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters