for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ASDMPT Asuransi Dayin Mitra Tbk
PTPPPT PP (Persero) Tbk
GLOBPT Globe Kita Terang Tbk
PADAPT Personel Alih Daya Tbk
BIPIPT Astrindo Nusantara Infrastruktur 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


CBPE - PT Citra Buana Prasida Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Citra Buana Prasida Tbk operates as a property developer and manager in Indonesia. It develops, sells, and rents shophouses. The company was founded in 2000 and is headquartered in Bandung, Indonesia. PT Citra Buana Prasida Tbk is a subsidiary of PT Sandhi Parama Nusa.
Stock CodeCompany Name
AMANPT Makmur Berkah Amanda Tbk
WINRPT Winner Nusantara Jaya Tbk
URBNPT Urban Jakarta Propertindo Tbk.
ASRIPT Alam Sutera Realty Tbk
MDLNPT Modernland Realty Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
CBPEPT Citra Buana Prasida Tbk (CBPE.JK)2024-02-1940,002Enterprise Value1172,243,750,000000000
CBPEPT Citra Buana Prasida Tbk (CBPE.JK)2024-02-1940,001Market Cap2172,243,750,000000000

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
CBPEPT Citra Buana Prasida Tbk2024-04-15At close: 03:27PM WIB147148142147138.00 - 152.00138152109.00 - 167.00109167772,900979,845200,725,000,000000N/A1.00 (0.68%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-04-12At close: 03:27PM WIB147148142147138.00 - 152.00138152109.00 - 167.00109167772,900961,700200,725,000,000000N/A1.00 (0.68%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-04-11At close: 03:27PM WIB147148142147138.00 - 152.00138152109.00 - 167.00109167772,900945,838200,725,000,000000N/A1.00 (0.68%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-04-10At close: 03:27PM WIB147148142147138.00 - 152.00138152109.00 - 167.00109167772,900931,100200,725,000,000000N/A1.00 (0.68%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-04-05At close: 03:27PM WIB147148142147138.00 - 152.00138152109.00 - 167.00109167772,900889,748200,725,000,000000N/A1.00 (0.73%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-04-04At close: 04:00PM WIB136136165145131.00 - 154.00131154109.00 - 167.001091671,686,000863,084202,300,000,000000N/A1.00 (0.73%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-04-03At close: 04:05PM WIB138140132135131.00 - 143.00131143109.00 - 167.001091671,280,500841,274184,450,000,000000N/A1.00 (0.73%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-04-02At close: 04:04PM WIB136140142120133.00 - 142.00133142109.00 - 167.001091671,367,900819,772187,162,000,000000N/A1.00 (0.73%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-04-01At close: 04:02PM WIB137136140131131.00 - 152.00131152109.00 - 167.001091676,514,600707,989184,450,000,000000N/A1.00 (0.73%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-29At close: 04:00PM WIB137130150133128.00 - 139.00128139109.00 - 167.001091674,498,700707,989185,806,000,000000N/A1.00 (0.73%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-28At close: 04:00PM WIB137130150133128.00 - 139.00128139109.00 - 167.001091674,498,700641,903185,806,000,000000N/A1.00 (0.73%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-27At close: 04:11PM WIB1241250135121.00 - 167.00121167109.00 - 167.0010916729,508,400133,686185,806,000,000000N/A1.00 (0.80%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-26At close: 03:42PM WIB12612600120.00 - 126.00120126109.00 - 156.00109156275,200138,327168,175,000,000000N/A1.00 (0.80%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-25At close: 11:28AM WIB12512500120.00 - 126.00120126109.00 - 156.001091562,700140,754170,887,000,000000N/A1.00 (0.80%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-22At close: 04:11PM WIB126125123125124.00 - 125.00124125109.00 - 156.00109156212,600139,471169,531,000,000000N/A1.00 (0.79%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-21At close: 04:00PM WIB1270000.0000 - 0.00000000134,2910000N/A1.00 (0.79%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-14As of 01:30PM WIB. Market open.130132128129128.00 - 132.00128132109.00 - 158.0010915860,400129,819174,956,000,000000N/A1.00 (0.77%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-13At close: 03:09PM WIB128130128130128.00 - 130.00128130109.00 - 158.00109158110,100128,241176,313,000,000000N/A1.00 (0.78%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-11At close: 03:14PM WIB128126126129126.00 - 130.00126130109.00 - 158.0010915822,200137,434173,600,000,000000N/A1.00 (0.78%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-08At close: 03:14PM WIB128126126129126.00 - 130.00126130109.00 - 158.0010915822,200138,584173,600,000,000000N/A1.00 (0.78%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-05At close: 04:02PM WIB131133128132128.00 - 133.00128133109.00 - 158.00109158148,200142,620177,669,000,000000N/A1.00 (0.76%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-04At close: 04:00PM WIB131134131132126.00 - 134.00126134109.00 - 158.00109158118,000142,156177,669,000,000000N/A1.00 (0.76%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-03-01At close: 04:11PM WIB129133131132126.00 - 133.00126133109.00 - 158.00109158616,100134,703177,669,000,000000N/A1.00 (0.78%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-02-28At close: 03:31PM WIB129132128130128.00 - 132.00128132109.00 - 158.0010915834,500142,515173,600,000,000000N/A1.00 (0.78%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-02-27At close: 03:45PM WIB129131129130127.00 - 131.00127131109.00 - 158.0010915896,100141,889174,956,000,000000N/A1.00 (0.78%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-02-26At close: 04:00PM WIB130137129130126.00 - 139.00126139109.00 - 158.00109158179,600138,883174,956,000,000000N/A1.00 (0.77%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk2024-02-23At close: 04:00PM WIB130128129130127.00 - 130.00127130109.00 - 158.00109158162,200142,169176,313,000,000000N/A1.00 (0.77%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk (CBPE.JK)2024-02-22At close: 03:04PM WIB127127127129127.00 - 130.00127130109.00 - 158.0010915898,600146,311176,313,000,000000N/A1.00 (0.79%)11Jul 04, 20230
CBPEPT Citra Buana Prasida Tbk (CBPE.JK)2024-02-21At close: 04:02PM WIB128130126127128.00 - 130.00128130109.00 - 158.00109158133,400148,825172,244,000,000000N/A1.00 (0.78%)11Jul 04, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
CBPEPT Citra Buana Prasida Tbk2024-04-15200,720,000,000200,720,000,00000000000001671091291299625,070,0001,360,000,0000301,250,00080000000110000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20234963112284,830,000,0006363052,810,000,00041,380,000,000010588,720,000,0006429,460,000,00013316355,940,000,00034,040,000,000
CBPEPT Citra Buana Prasida Tbk2024-04-12200,720,000,000200,720,000,00000000000001671091291299465,070,0001,360,000,0000301,250,00080000000110000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20234963112284,830,000,0006363052,810,000,00041,380,000,000010588,720,000,0006429,460,000,00013316355,940,000,00034,040,000,000
CBPEPT Citra Buana Prasida Tbk2024-04-11200,720,000,000200,720,000,00000000000001671091291299315,070,0001,360,000,0000301,250,00080000000110000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20234963112284,830,000,0006363052,810,000,00041,380,000,000010588,720,000,0006429,460,000,00013316355,940,000,00034,040,000,000
CBPEPT Citra Buana Prasida Tbk2024-04-10200,720,000,000200,720,000,00000000000001671091291299315,070,0001,360,000,0000301,250,00080000000110000N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20234963112284,830,000,0006363052,810,000,00041,380,000,000010588,720,000,0006429,460,000,00013316355,940,000,00034,040,000,000
CBPEPT Citra Buana Prasida Tbk2024-04-05184,450,000,000184,450,000,000000000000016701281298634,410,0001,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-04-04187,160,000,000187,160,000,000000000000016701281298414,280,0001,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-04-03187,160,000,000187,160,000,000000000000016701281298204,160,0001,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-04-02184,450,000,000184,450,000,000000000000016701281297083,510,0001,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-04-01185,810,000,000185,810,000,000000000000016701281297083,510,0001,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-29185,810,000,000185,810,000,00000000000001671091281296423,070,0001,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-28185,810,000,000185,810,000,000000000000015601281291341291,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-27169,530,000,000169,530,000,000000000000015601281291381311,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-26169,530,000,000169,530,000,000000000000015601281291411341,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-25169,530,000,000169,530,000,00000000000001561091281291411341,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-22170,890,000,000170,890,000,00000000000001560128129134951,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-21172,240,000,000172,240,000,0000000000000156109128129134951,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-14176,310,000,000176,310,000,000000000000015801281301281261,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-13173,600,000,000173,600,000,000000000000015801281301291261,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-11173,600,000,000173,600,000,00000000000-14331581091281301371261,360,000,0001,370,000,000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-08173,600,000,000173,600,000,00000000000001581091281301391401,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-05177,670,000,000177,670,000,000000000000015801281301421571,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-04177,670,000,000177,670,000,00000000000001581091281301421571,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-03-01174,960,000,000174,960,000,00000000000-142715801281301391611,360,000,0001,370,000,000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-02-28174,960,000,000174,960,000,000000000000015801281301421551,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-02-27174,960,000,000174,960,000,000000000000015801281311391601,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk2024-02-26176,310,000,000176,310,000,000000000000015801281311391601,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk (CBPE.JK)2024-02-23176,310,000,000176,310,000,000000000000015801281311462031,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk (CBPE.JK)2024-02-22172,240,000,000172,240,000,00000000000001581091281311462031,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000
CBPEPT Citra Buana Prasida Tbk (CBPE.JK)2024-02-21173,600,000,000173,600,000,00000000000001581091281311491941,360,000,0000271,250,00080000000111100N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 2023415481666,200,000,0004867037,760,000,00026,900,000,000019877,430,000,0005730,810,000,00016314636,200,000,00038,700,000,000


Stock Price (1 Minute)

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

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:27:241311311311310
2024-03-0515:26:001291311291311,000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0013013012812810,000
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
2024-03-0515:27:241311311311310
2024-03-0515:25:001291311291311,000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0013013012812810,000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:00130130130130100
2024-03-0514:50:00130130130130100
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:27:241311311311310
2024-03-0515:15:001291311291311,000
2024-03-0515:00:0013013012812810,000
2024-03-0514:45:00130130130130200
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:31:411311311311310
2024-03-0513:30:001311311311313,300
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:10:461311311311310
2024-03-0511:00:0013113113113110,500
2024-03-0510:51:581301301301300
2024-03-0510:45:00130130130130200
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:27:241311311311310
2024-03-0515:00:0013013112813111,000
2024-03-0514:30:00130130130130200
2024-03-0514:00:0000000
2024-03-0513:31:411311311311310
2024-03-0513:30:001311311311313,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:10:461311311311310
2024-03-0511:00:0013113113113110,500
2024-03-0510:51:581301301301300
2024-03-0510:30:00130130130130200
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:17:101311311311310
2024-03-0509:00:0013313313113142,000
2024-03-0415:30:0000000
2024-03-0415:00:001311311311311,000
2024-03-0414:42:021311311311310
2024-03-0414:30:001311311311311,000
2024-03-0414:16:491311311311310
2024-03-0414:00:001311311311311,000
2024-03-0413:30:001311311311313,000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:27:241311311311310
2024-03-0515:00:0013013112813111,000
2024-03-0514:00:00130130130130200
2024-03-0513:31:411311311311310
2024-03-0513:00:001311311311313,300
2024-03-0512:00:0000000
2024-03-0511:10:461311311311310
2024-03-0511:00:0013113113113110,500
2024-03-0510:51:581301301301300
2024-03-0510:00:00130130130130200
2024-03-0509:17:101311311311310
2024-03-0509:00:001331331311310
2024-03-0415:00:001311311311311,000
2024-03-0414:42:021311311311310
2024-03-0414:16:491311311311310
2024-03-0414:00:001311311311312,000
2024-03-0413:00:001311311311313,000
2024-03-0412:00:0000000
2024-03-0411:20:051311311311310
2024-03-0411:00:0013113113113130,000
2024-03-0410:32:101261261261260
2024-03-0410:00:0013013012612669,500
2024-03-0409:50:411301301301300
2024-03-0409:00:081321321321320
2024-03-0409:00:001341341301300
2024-03-0116:00:001311311311310
2024-03-0115:00:0013113113113182,300
2024-03-0114:25:451321321321320
2024-03-0114:00:0013113213013025,600
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001271271271270
2024-05-0815:43:581221221221220
2024-05-0815:00:00125127118127575,000
2024-05-0814:21:331281281281280
2024-05-0813:51:271281281281280
2024-05-0813:30:00129129125125124,200
2024-05-0812:00:0000000
2024-05-0811:18:051291291291290
2024-05-0810:39:561291291291290
2024-05-0810:30:0012912912912938,000
2024-05-0809:22:131301301301300
2024-05-0809:07:461301301301300
2024-05-0809:00:0011813011812910,400
2024-05-0716:00:0000000
2024-05-0715:00:0012913212912962,200
2024-05-0714:42:161291291291290
2024-05-0713:47:561291291291290
2024-05-0713:30:0012912912912980,000
2024-05-0712:00:0000000
2024-05-0711:40:411321321321320
2024-05-0711:04:191311311311310
2024-05-0710:30:451331331331330
2024-05-0710:30:00133133130132112,300
2024-05-0709:45:591341341341340
2024-05-0709:00:111361361361360
2024-05-0709:00:0013513613413416,600
2024-05-0616:00:0000000
2024-05-0615:18:431341341341340
2024-05-0615:00:00133135133135445,100
2024-05-0614:15:591331331331330

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00118130118127709,900
2024-05-0709:00:00135136129129325,900
2024-05-0609:00:00120135120135421,900
2024-05-0309:00:00141141131133300,700
2024-05-0209:00:00135143133134687,000
2024-04-3009:00:001341371281341,189,200
2024-04-2909:00:001221381191332,175,200
2024-04-2609:00:00115129115122176,400
2024-04-2509:00:001151401151231,954,900
2024-04-2409:00:00124124120124230,100
2024-04-2309:00:00130130120120289,800
2024-04-2209:00:00128130126128112,100
2024-04-1909:00:00126130125128189,100
2024-04-1809:00:00130130126128253,600
2024-04-1709:00:00131132127129521,300
2024-04-1609:00:001431501281313,258,000
2024-04-0509:00:00148152138148772,900
2024-04-0409:00:001361541311471,686,000
2024-04-0309:00:001401431311361,280,500
2024-04-0209:00:001401421331381,367,900
2024-04-0109:00:001361521311366,514,600
2024-03-2809:00:001301391281374,498,700
2024-03-2709:00:0012516712113729,508,400
2024-03-2609:00:001251251251250
2024-03-2509:00:001251251251250
2024-03-2209:00:00125125124125212,600
2024-03-2109:00:00127127120126342,100
2024-03-2009:00:00126127121127356,700
2024-03-1909:00:0012812812612611,000
2024-03-1809:00:00128129127128170,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00135136129129325,900
2024-05-0309:00:00141141131133300,700
2024-05-0209:00:00135143133134687,000
2024-04-3009:00:001341371281341,189,200
2024-04-2909:00:001221381191332,175,200
2024-04-2609:00:00115129115122176,400
2024-04-2509:00:001151401151231,954,900
2024-04-2409:00:00124124120124230,100
2024-04-2309:00:00130130120120289,800
2024-04-2209:00:00128130126128112,100
2024-04-1909:00:00126130125128189,100
2024-04-1809:00:00130130126128253,600
2024-04-1709:00:00131132127129521,300
2024-04-1609:00:001431501281313,258,000
2024-04-0509:00:00148152138148772,900
2024-04-0409:00:001361541311471,686,000
2024-04-0309:00:001401431311361,280,500
2024-04-0209:00:001401421331381,367,900
2024-04-0109:00:001361521311366,514,600
2024-03-2809:00:001301391281374,498,700
2024-03-2709:00:0012516712113729,508,400
2024-03-2609:00:001251251251250
2024-03-2509:00:001251251251250
2024-03-2209:00:00125125124125212,600
2024-03-2109:00:00127127120126342,100
2024-03-2009:00:00126127121127356,700
2024-03-1909:00:0012812812612611,000
2024-03-1809:00:00128129127128170,900
2024-03-1509:00:0013013012612812,200
2024-03-1409:00:0013213212812973,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00120135120135421,900
2024-04-2800:00:001221431191334,352,100
2024-04-2100:00:001281401151222,763,300
2024-04-1400:00:001431501251284,222,000
2024-04-0700:00:0000000
2024-03-3100:00:0013615413114811,621,900
2024-03-2400:00:0012516712113734,007,100
2024-03-1700:00:001281291201251,093,300
2024-03-1000:00:00130132126128195,400
2024-03-0300:00:00134134126128329,100
2024-02-2500:00:00137139126131927,200
2024-02-1800:00:00130130123130643,500
2024-02-1100:00:00128139122130723,000
2024-02-0400:00:00127133124129922,800
2024-01-2800:00:00124130123127545,700
2024-01-2100:00:00129130122124489,500
2024-01-1400:00:00128130125125433,300
2024-01-0700:00:00127136123128446,500
2023-12-3100:00:00136136124129307,000
2023-12-2400:00:00126136123136966,700
2023-12-1700:00:00125132120126398,800
2023-12-1000:00:00128131120127927,000
2023-12-0300:00:00129129124126697,900
2023-11-2600:00:00127130125129692,400
2023-11-1900:00:001271311191291,253,800
2023-11-1200:00:00127130126127215,700
2023-11-0500:00:00129130126128601,900
2023-10-2900:00:001301341251291,949,100
2023-10-2200:00:00128130126128522,400
2023-10-1500:00:00129131126129489,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0013615411513421,971,600
2024-02-2900:00:0013316712013736,241,000
2024-01-3100:00:001251391221292,645,400
2023-12-3100:00:001361361221252,177,000
2023-11-3000:00:001291361201363,110,300
2023-10-3100:00:001331331191294,280,600
2023-09-3000:00:001301351241342,851,100
2023-08-3100:00:001301451261284,511,200
2023-07-3100:00:0013415012412812,048,000
2023-06-3000:00:001331371261348,955,800
2023-05-3100:00:0014514510913327,408,700
2023-04-3000:00:0015015114314533,011,400
2023-03-3100:00:001481501461463,047,200
2023-02-2800:00:001521521481501,273,200
2023-01-3100:00:001471501441508,813,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0013615411513320,782,400
2024-02-2900:00:0013316712013736,241,000
2024-01-3100:00:0012516711513460,858,000
2023-12-3100:00:0013616712013741,063,400
2023-11-3000:00:001291391201297,932,700
2023-10-3100:00:001331361191259,567,900
2023-09-3000:00:0013013611913610,242,000
2023-08-3100:00:0013014511912911,642,900
2023-07-3100:00:0013415012413419,410,300
2023-06-3000:00:0013315012412825,515,000
2023-05-3100:00:0014515010912848,412,500
2023-04-3000:00:0015015110913469,375,900
2023-03-3100:00:0014615110913360,420,100
2023-02-2800:00:0015215614314571,981,400
2023-01-3100:00:00151158142146121,915,300
2022-12-3100:00:00148170141150317,098,200



Dividends Amount

DateTimeAmount
2023-07-0409:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.67 %

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