for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BBMDPT Bank Mestika Dharma Tbk
DADAPT Diamond Citra Propertindo Tbk
BSSRPT Baramulti Suksessarana Tbk
MPXLPT MPX Logistics International Tbk
PUDPPT Pudjiadi Prestige 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


CRSN - PT Carsurin Tbk

Sector : Industrials      Industry : Specialty Business Services

PT Carsurin Tbk provides inspection, testing, certification, and verification services primarily in Indonesia. The company offers independent third-party services and technical solutions for various industries comprising coal; minerals and metals; oil and gas, petroleum, and petrochemicals; maritime and offshore; industrial equipment; food and agricultural commodities; and consumer goods. PT Carsurin Tbk was founded in 1968 and is headquartered in West Jakarta, Indonesia.
Stock CodeCompany Name
MFMIPT Multifiling Mitra Indonesia Tbk
MUTUPT Mutuagung Lestari Tbk
KINGPT Hoffmen Cleanindo Tbk
JTPEPT Jasuindo Tiga Perkasa Tbk
SOULPT Mitra Tirta Buwana 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
CRSNPT Carsurin Tbk (CRSN.JK)2024-02-1940,001Market Cap1289,200,000,000000000
CRSNPT Carsurin Tbk (CRSN.JK)2024-02-1940,002Enterprise Value2289,200,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
CRSNPT Carsurin Tbk2024-04-15At close: 04:10PM WIB103102101102102.00 - 102.0010210291.00 - 168.009116834,500668,807294,984,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-04-12At close: 04:10PM WIB103102101102102.00 - 102.0010210291.00 - 168.009116834,500656,422294,984,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-04-11At close: 04:10PM WIB103102101102102.00 - 102.0010210291.00 - 168.009116834,500660,860294,984,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-04-10At close: 04:10PM WIB103102101102102.00 - 102.0010210291.00 - 168.009116834,500662,107294,984,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-04-05At close: 04:10PM WIB103102101102102.00 - 102.0010210291.00 - 168.009116834,500764,551294,984,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-04-04At close: 03:43PM WIB103103101103101.00 - 103.0010110391.00 - 168.0091168131,300783,486297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-04-03At close: 04:00PM WIB101101103103101.00 - 102.0010110291.00 - 168.0091168178,100818,955297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-04-02At close: 04:00PM WIB102101101101101.00 - 103.0010110391.00 - 168.009116859,300913,425292,092,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-04-01At close: 03:42PM WIB103103102103101.00 - 103.0010110391.00 - 168.0091168383,600940,143294,984,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-29At close: 04:09PM WIB103102103104100.00 - 104.0010010491.00 - 168.0091168373,900940,143297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-28At close: 04:09PM WIB103102103104100.00 - 104.0010010491.00 - 168.0091168373,9001,283,148297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-27At close: 03:40PM WIB10210200102.00 - 103.0010210391.00 - 168.0091168188,9001,339,072297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-26At close: 04:00PM WIB1021020103102.00 - 104.0010210491.00 - 168.0091168234,8001,582,662294,984,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-25At close: 03:40PM WIB10310300102.00 - 103.0010210391.00 - 168.0091168166,9001,610,428294,984,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-22At close: 04:08PM WIB103102102104101.00 - 105.0010110591.00 - 168.0091168383,3001,632,341297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-21At close: 04:01PM WIB1020000.0000 - 0.000000001,930,6730000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-14As of 01:43PM WIB. Market open.103102103104102.00 - 105.0010210591.00 - 168.009116825,5002,606,741300,768,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-13At close: 03:48PM WIB103103102104101.00 - 104.0010110491.00 - 168.0091168502,9002,669,062297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-11At close: 03:46PM WIB105105104105103.00 - 105.0010310591.00 - 168.0091168129,4002,987,627297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-08At close: 03:46PM WIB105105104105103.00 - 105.0010310591.00 - 168.0091168129,4003,566,963297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-05At close: 04:00PM WIB107105103105102.00 - 105.0010210591.00 - 168.0091168665,6003,781,375297,876,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-04At close: 03:47PM WIB107107105106105.00 - 108.0010510891.00 - 168.0091168240,5003,803,046309,444,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-03-01At close: 04:08PM WIB104104105107104.00 - 110.0010411091.00 - 168.00911681,186,5003,801,270309,444,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-02-28At close: 04:13PM WIB101101103105101.00 - 105.0010110591.00 - 168.0091168433,4003,787,525300,768,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-02-27At close: 04:00PM WIB100100101102100.00 - 103.0010010391.00 - 168.0091168371,8003,793,549292,092,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-02-26At close: 04:02PM WIB10010110010199.00 - 102.009910291.00 - 168.0091168508,3003,842,298289,200,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk2024-02-23At close: 04:10PM WIB10110210010199.00 - 102.009910291.00 - 168.0091168239,6003,864,896289,200,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk (CRSN.JK)2024-02-22At close: 04:05PM WIB10010210010199.00 - 102.009910291.00 - 168.0091168799,2003,865,505292,092,000,000000N/AN/A (N/A)00N/A0
CRSNPT Carsurin Tbk (CRSN.JK)2024-02-21At close: 04:05PM WIB10210210010199.00 - 102.009910291.00 - 168.0091168780,2003,871,952289,200,000,000000N/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)
CRSNPT Carsurin Tbk2024-04-15294,980,000,000294,980,000,0000000000000168911031096561542,890,000,0000600,000,00079000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20236181417444,430,000,00018015072,370,000,00027,550,000,0000-5532,890,000,0001152,890,000,0002547422,400,000,000-86,630,000,000
CRSNPT Carsurin Tbk2024-04-12294,980,000,000294,980,000,0000000000000168911031096611542,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20236181417444,430,000,00018015072,370,000,00027,550,000,0000-5532,890,000,0001152,890,000,0002547422,400,000,000-86,630,000,000
CRSNPT Carsurin Tbk2024-04-11294,980,000,000294,980,000,0000000000000168911031096621542,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20236181417444,430,000,00018015072,370,000,00027,550,000,0000-5532,890,000,0001152,890,000,0002547422,400,000,000-86,630,000,000
CRSNPT Carsurin Tbk2024-04-10294,980,000,000294,980,000,0000000000000168911031096621542,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20236181417444,430,000,00018015072,370,000,00027,550,000,0000-5532,890,000,0001152,890,000,0002547422,400,000,000-86,630,000,000
CRSNPT Carsurin Tbk2024-04-05297,880,000,000297,880,000,000000000000016801041097831852,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-04-04292,090,000,000292,090,000,000000000000016801041098191852,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-04-03292,090,000,000292,090,000,000000000000016801041099132312,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-04-02294,980,000,000294,980,000,000000000000016801041099402412,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-04-01297,880,000,000297,880,000,000000000000016801041099402412,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-29297,880,000,000297,880,000,0000000000000168911051091,280,0002172,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-28297,880,000,000297,880,000,000000000000016801051091,340,0002492,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-27297,880,000,000297,880,000,000000000000016801061091,580,0002622,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-26297,880,000,000297,880,000,000000000000016801061091,610,0002662,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-25297,880,000,000297,880,000,0000000000000168911061091,610,0002662,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-22297,880,000,000297,880,000,000000000000016801071091,930,0003062,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-21294,980,000,000294,980,000,0000000000000168911071091,930,0003062,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-1400016801091092,670,0004382,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-13297,880,000,000297,880,000,000000000000016801091092,780,0004382,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-11297,880,000,000297,880,000,0000000000000168911091093,510,0004382,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-08303,660,000,000303,660,000,0000000000000168911101093,570,0004492,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-05309,440,000,000309,440,000,000000000000016801111093,800,0006032,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-04309,440,000,000309,440,000,0000000000000168911111093,800,0006032,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-03-01300,770,000,000300,770,000,00000000000-272716801111093,770,0005102,890,000,0002,950,000,000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-02-28292,090,000,000292,090,000,000000000000016801111093,790,0005332,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-02-27289,200,000,000289,200,000,000000000000016801111093,840,0005282,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk2024-02-26289,200,000,000289,200,000,000000000000016801111093,840,0005282,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk (CRSN.JK)2024-02-23292,090,000,000292,090,000,000000000000016801111103,870,0004812,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk (CRSN.JK)2024-02-22289,200,000,000289,200,000,0000000000000168911111103,870,0004812,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000
CRSNPT Carsurin Tbk (CRSN.JK)2024-02-21294,980,000,000294,980,000,0000000000000168911111103,870,0004682,890,000,0000592,220,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202391100427,470,000,00022524075,960,000,00037,990,000,00005252,390,000,0001821,310,000,0001087244,440,000,0000


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
2024-03-0515:30:291041041041040

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
2024-03-0515:30:291041041041040
2024-03-0515:30:0010410410410412,600
2024-03-0515:28:0000000
2024-03-0515:26:0010410410410467,400
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
2024-03-0515:10:001031031031032,000
2024-03-0515:08:00103103103103100
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
2024-03-0515:30:291041041041040
2024-03-0515:30:0010410410410412,600
2024-03-0515:25:0010410410410467,400
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:001031031031032,000
2024-03-0515:05:00103103103103100
2024-03-0515:00:0000000
2024-03-0514:55:0010410410410419,200
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:291041041041040
2024-03-0514:35:00104104104104900
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
2024-03-0513:45:00104104104104131,700
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:291041041041040
2024-03-0515:30:0010410410410412,600
2024-03-0515:15:0010410410410467,400
2024-03-0515:00:001031031031032,100
2024-03-0514:45:0010410410410419,200
2024-03-0514:35:291041041041040
2024-03-0514:30:00104104104104900
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:00104104104104131,700
2024-03-0513:30:0000000
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
2024-03-0511:48:281031031031030
2024-03-0511:45:00103103103103300
2024-03-0511:36:321021021021020
2024-03-0511:30:0010210310210280,200
2024-03-0511:15:00102102102102900
2024-03-0511:00:0010210210210218,600
2024-03-0510:53:401041041041040
2024-03-0510:45:00104104104104100
2024-03-0510:30:0000000
2024-03-0510:15:0010210310210294,400
2024-03-0510:06:591031031031030
2024-03-0510:00:00103103102102133,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:291041041041040
2024-03-0515:30:0010410410410412,600
2024-03-0515:00:0010310410310469,500
2024-03-0514:35:291041041041040
2024-03-0514:30:0010410410410420,100
2024-03-0514:00:0000000
2024-03-0513:30:00104104104104131,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:48:281031031031030
2024-03-0511:36:321021021021020
2024-03-0511:30:0010210310210380,500
2024-03-0511:00:0010210210210219,500
2024-03-0510:53:401041041041040
2024-03-0510:30:00104104104104100
2024-03-0510:06:591031031031030
2024-03-0510:00:00103103102102228,100
2024-03-0509:30:0010410410310360,100
2024-03-0509:18:211041041041040
2024-03-0509:00:0010510510310342,400
2024-03-0415:30:0010610710510730,500
2024-03-0415:10:031061061061060
2024-03-0415:00:0010610610510516,300
2024-03-0414:30:001051061051064,100
2024-03-0414:00:0000000
2024-03-0413:43:421071071071070
2024-03-0413:30:0010710710510778,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:291041041041040
2024-03-0515:00:0010310410310482,100
2024-03-0514:35:291041041041040
2024-03-0514:00:0010410410410420,100
2024-03-0513:00:00104104104104131,700
2024-03-0512:00:0000000
2024-03-0511:48:281031031031030
2024-03-0511:36:321021021021020
2024-03-0511:00:00102103102103100,000
2024-03-0510:53:401041041041040
2024-03-0510:06:591031031031030
2024-03-0510:00:00103104102104228,200
2024-03-0509:18:211041041041040
2024-03-0509:00:00105105103103101,200
2024-03-0415:10:031061061061060
2024-03-0415:00:001061071051070
2024-03-0414:00:001051061051064,100
2024-03-0413:43:421071071071070
2024-03-0413:00:0010710710510778,600
2024-03-0412:00:0000000
2024-03-0411:44:281061061061060
2024-03-0411:00:0010510610510626,600
2024-03-0410:53:061051051051050
2024-03-0410:08:301061061061060
2024-03-0410:00:001061061051054,600
2024-03-0409:11:381071071071070
2024-03-0409:00:001071081051050
2024-03-0116:00:001071071071070
2024-03-0115:00:0010710710510712,500
2024-03-0114:43:111071071071070

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001001001001000
2024-05-0815:40:17969696960
2024-05-0815:00:009610196100164,400
2024-05-0814:43:04979797970
2024-05-0813:41:001001001001000
2024-05-0813:30:001001009297160,900
2024-05-0812:00:0000000
2024-05-0811:58:361001001001000
2024-05-0811:18:221011011011010
2024-05-0810:41:001011011011010
2024-05-0810:30:001011011001007,700
2024-05-0809:50:591001001001000
2024-05-0809:10:161021021021020
2024-05-0809:00:001041049910065,900
2024-05-0716:00:001041041041040
2024-05-0715:00:00103104102104122,800
2024-05-0714:56:311031031031030
2024-05-0713:58:381041041041040
2024-05-0713:30:00104104103103119,600
2024-05-0712:00:0000000
2024-05-0711:55:101031031031030
2024-05-0711:25:251041041041040
2024-05-0710:30:00100105100103548,700
2024-05-0710:28:48999999990
2024-05-0709:54:59979797970
2024-05-0709:10:03969696960
2024-05-0709:00:00971009699349,700
2024-05-0615:11:54969696960
2024-05-0615:00:009697969714,700
2024-05-0614:18:52969696960

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0010410492100415,500
2024-05-0709:00:0097105961041,092,600
2024-05-0609:00:0094979397102,900
2024-05-0309:00:0095959193701,400
2024-05-0209:00:00991009595190,700
2024-04-3009:00:0010010197100320,200
2024-04-2909:00:0010110398100583,000
2024-04-2609:00:0010110210010136,300
2024-04-2509:00:0010210399101194,400
2024-04-2409:00:0010210310110279,200
2024-04-2309:00:0010410410210368,800
2024-04-2209:00:00102104101104213,200
2024-04-1909:00:00102102101102104,000
2024-04-1809:00:00102103101102413,600
2024-04-1709:00:00101103101102202,500
2024-04-1609:00:00102102100102234,000
2024-04-0509:00:0010210210210234,500
2024-04-0409:00:00103103101103131,300
2024-04-0309:00:00101103101103178,100
2024-04-0209:00:0010110310110159,300
2024-04-0109:00:00103103101102417,400
2024-03-2809:00:00102104100103373,900
2024-03-2709:00:00102103102103188,900
2024-03-2609:00:001031031031030
2024-03-2509:00:001031031031030
2024-03-2209:00:00102105101103383,300
2024-03-2109:00:0010310310210396,400
2024-03-2009:00:00103105102102156,700
2024-03-1909:00:00103105103103169,800
2024-03-1809:00:00105105103103527,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-3009:00:0010010197100320,200
2024-04-2509:00:0010210399101194,400
2024-04-0509:00:0010210210210234,500
2024-03-2609:00:001031031031030
2024-03-2109:00:0010310310210396,400
2024-03-0609:00:00103105102103210,300
2024-03-0109:00:001041101041071,186,500
2024-02-2009:00:00103104102102611,100
2024-02-1509:00:00103104103103432,000
2024-02-0509:00:00104106103103392,000
2024-01-3109:00:00105105103104304,800
2024-01-2609:00:00104106102105449,900
2024-01-1609:00:001171181111122,552,500
2024-01-1109:00:00122122120120730,700
2023-12-2709:00:0013014012312614,128,200
2023-12-2209:00:0012013011212916,803,000
2023-12-1209:00:001001039910114,974,000
2023-12-0709:00:009510094973,637,000
2023-11-2709:00:0010010096983,384,500
2023-11-2209:00:001031041011021,160,600
2023-11-1709:00:001051071031042,236,500
2023-11-0709:00:0011011211011211,544,600
2023-11-0209:00:0010710810410818,835,400
2023-10-2309:00:001051051021032,163,800
2023-10-1809:00:001041061031062,371,400
2023-10-1309:00:001001071001043,575,200
2023-10-0309:00:001091101071071,582,900
2023-09-1809:00:001131131081086,291,900
2023-09-1309:00:001141181141146,110,800
2023-09-0809:00:001111161101138,048,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0094105931041,195,500
2024-04-2800:00:0010110391931,795,300
2024-04-2100:00:0010210499101591,900
2024-04-1400:00:00102103100102954,100
2024-04-0700:00:0000000
2024-03-3100:00:00103103101102820,600
2024-03-2400:00:00103104100103562,800
2024-03-1700:00:001051051011031,333,400
2024-03-1000:00:001031061011041,152,800
2024-03-0300:00:001071081021031,292,600
2024-02-2500:00:00101110991073,086,100
2024-02-1800:00:00104104991002,946,400
2024-02-1100:00:001041061021031,874,600
2024-02-0400:00:001041061021041,027,700
2024-01-2800:00:001051181031045,480,400
2024-01-2100:00:001051121021054,032,600
2024-01-1400:00:001201209910511,836,800
2024-01-0700:00:001251281181208,931,700
2023-12-3100:00:0012913011912510,970,400
2023-12-2400:00:0012914011812937,828,900
2023-12-1700:00:001011309512955,652,400
2023-12-1000:00:00971069410162,052,700
2023-12-0300:00:0094100919515,939,500
2023-11-2600:00:0010010092948,121,500
2023-11-1900:00:00104105971004,587,800
2023-11-1200:00:001051071001046,247,200
2023-11-0500:00:0010911310310523,103,700
2023-10-2900:00:0010811010310928,148,400
2023-10-2200:00:0010511010210751,777,500
2023-10-1500:00:0010110610110422,733,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00991009595190,700
2024-03-3100:00:00103104971003,269,800
2024-02-2900:00:001041101001035,528,100
2024-01-3100:00:001041189910412,058,400
2023-12-3100:00:001291309910436,941,800
2023-11-3000:00:009814091129173,291,200
2023-10-3100:00:00106113959763,947,900
2023-09-3000:00:0010911391106144,215,700
2023-08-3100:00:00115124106109156,883,600
2023-07-3100:00:0011613396114502,467,400
2023-06-3000:00:00140168971151,230,670,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:0010310495953,460,500
2023-12-3100:00:001291309910354,528,300
2023-09-3000:00:0010914091129381,454,800
2023-06-3000:00:00140168961091,890,021,200



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