for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PGLIPT Pembangunan Graha Lestari Indah Tbk
AMMSPT Agung Menjangan Mas Tbk
INAIPT Indal Aluminium Industry Tbk
MARIPT Mahaka Radio Integra Tbk
DNARPT Bank Oke Indonesia 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


CSIS - PT Cahayasakti Investindo Sukses Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Cahayasakti Investindo Sukses Tbk, together with its subsidiaries, engages in the real estate, furniture trading, and construction businesses. The company operates through three segments: Construction, Real Estate, and Others. It is involved in the construction of residential, office, industrial, shopping, educational, lodging, entertainment and sports place, and other buildings, as well as highway, bridge and overpass, and railroad. The company also undertakes demolition; electronics installation; glass and aluminum installation; floor, wall, sanitary equipment, and ceiling; painting; and interior decoration works. In addition, it develops and sells land lots and building units; owns and leases tourism areas and industrial estates; and trades in furniture. The company was incorporated in 1995 and is headquartered in Bogor, Indonesia. PT Cahayasakti Investindo Sukses Tbk operates as a subsidiary of PT Andalan Utama Bintara.
Stock CodeCompany Name
RODAPT Pikko Land Development Tbk
POLLPT Pollux Properties Indonesia Tbk
LPCKPT Lippo Cikarang Tbk
FORZPT Forza Land Indonesia Tbk
GPRAPT Perdana Gapuraprima 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
CSISPT Cahayasakti Investindo Sukses Tbk (CSIS.JK)2024-02-1940,001Market Cap165,350,000,000000000
CSISPT Cahayasakti Investindo Sukses Tbk (CSIS.JK)2024-02-1940,002Enterprise Value265,350,000,000000000

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
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-15At close: 03:42PM WIB505005050.00 - 50.00505050.00 - 74.00507413,600172,38365,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-12At close: 03:42PM WIB505005050.00 - 50.00505050.00 - 74.00507413,600170,54465,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-11At close: 03:42PM WIB505005050.00 - 50.00505050.00 - 74.00507413,600168,96065,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-10At close: 03:42PM WIB505005050.00 - 50.00505050.00 - 74.00507413,600167,25765,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-05At close: 03:42PM WIB505005050.00 - 50.00505050.00 - 74.00507413,600164,42965,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-04At close: 01:41PM WIB505005050.00 - 50.00505050.00 - 74.00507412,900166,76865,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-03At close: 04:06PM WIB505005050.00 - 50.00505050.00 - 74.0050745,100167,21565,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-02At close: 04:08PM WIB505005050.00 - 50.00505050.00 - 74.0050745,200170,02765,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-01At close: 04:04PM WIB505005050.00 - 50.00505050.00 - 74.0050745,100170,34165,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-29At close: 02:17PM WIB505005050.00 - 50.00505050.00 - 74.0050745,700170,34165,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-28At close: 02:17PM WIB505005050.00 - 50.00505050.00 - 74.0050745,700176,91865,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-27At close: 02:46PM WIB5050000.00 - 0.0000012,600179,13265,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-26At close: 09:09AM WIB50500050.00 - 50.00505050.00 - 74.005074200181,72065,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-25At close: 10:34AM WIB50500050.00 - 50.00505050.00 - 74.00507454,700184,90865,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-22At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 74.00507459,600187,14665,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-21At close: 04:00PM WIB500000.0000 - 0.00000000188,7100007N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-14As of 01:34PM WIB. Market open.50500050.00 - 50.00505050.00 - 74.00507454,100192,02565,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-13At close: 03:40PM WIB505005050.00 - 50.00505050.00 - 74.005074190,000192,22865,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-11At close: 03:49PM WIB505005050.00 - 50.00505050.00 - 74.005074204,600190,65665,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-08At close: 03:49PM WIB505005050.00 - 50.00505050.00 - 74.005074204,600190,07965,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-05At close: 04:01PM WIB5150505050.00 - 51.00505150.00 - 74.005074248,300192,74665,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-04At close: 03:47PM WIB50510050.00 - 51.00505150.00 - 74.00507475,900207,89366,657,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-01At close: 02:00PM WIB5050505150.00 - 51.00505150.00 - 74.00507426,000217,25665,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-02-28At close: 03:15PM WIB505050050.00 - 50.00505050.00 - 74.00507440,200230,76465,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-02-27At close: 11:49AM WIB5050505150.00 - 50.00505050.00 - 74.00507481,000252,63765,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-02-26At close: 03:43PM WIB5050505150.00 - 51.00505150.00 - 74.005074200,400262,16165,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk2024-02-23At close: 03:00PM WIB505005150.00 - 51.00505150.00 - 74.005074143,600280,69365,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk (CSIS.JK)2024-02-22At close: 04:00PM WIB505005150.00 - 50.00505050.00 - 74.00507499,900287,51865,350,000,000077N/AN/A (N/A)00N/A0
CSISPT Cahayasakti Investindo Sukses Tbk (CSIS.JK)2024-02-21At close: 04:04PM WIB50500050.00 - 50.00505050.00 - 74.005074107,300297,90365,350,000,000077N/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)
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-1565,350,000,00065,350,000,00000000000007450505417181,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20232151255,990,000,000431309,200,000,0001,300,000,0007-936,650,000,000524,130,000,000821233,300,000,000-18,350,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-1265,350,000,00065,350,000,00000000000007450505416991,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-1165,350,000,00065,350,000,00000000000007450505416791,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-1065,350,000,00065,350,000,00000000000007450505416791,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-0565,350,000,00065,350,000,00000000000007405054167311,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-0465,350,000,00065,350,000,00000000000007405055167451,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-0365,350,000,00065,350,000,00000000000007405055170511,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-0265,350,000,00065,350,000,00000000000007405055170581,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-04-0165,350,000,00065,350,000,00000000000007405055170581,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-2965,350,000,00065,350,000,000000000000074505055177681,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-2865,350,000,00065,350,000,00000000000007405055179801,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-2765,350,000,00065,350,000,000000000000074050551821001,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-2665,350,000,00065,350,000,000000000000074050551851211,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-2565,350,000,00065,350,000,0000000000000745050551851211,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-2265,350,000,00065,350,000,000000000000074050551891521,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-2165,350,000,00065,350,000,0000000000000745050551891521,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-1465,350,000,00065,350,000,000000000000074050551921411,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-1365,350,000,00065,350,000,000000000000074050551931411,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-1165,350,000,00065,350,000,0000000000000745050551901411,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-0865,350,000,00065,350,000,0000000000000745050551901351,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-0565,350,000,00065,350,000,000000000000074050552081211,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-0465,350,000,00065,350,000,0000000000000745050552081211,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-03-0165,350,000,00065,350,000,00000000000-182774050552301971,310,000,0001,330,000,000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-02-2865,350,000,00065,350,000,000000000000074050562532261,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-02-2765,350,000,00065,350,000,000000000000074050562622231,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk2024-02-2665,350,000,00065,350,000,000000000000074050562622231,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk (CSIS.JK)2024-02-2365,350,000,00065,350,000,000000000000074050562882391,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk (CSIS.JK)2024-02-2265,350,000,00065,350,000,0000000000000745050562882391,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000
CSISPT Cahayasakti Investindo Sukses Tbk (CSIS.JK)2024-02-2165,350,000,00065,350,000,0000000000000745050562982481,310,000,0000261,400,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202312101453,140,000,00041-57011,720,000,0006,260,000,0007-9414,980,000,0001124,540,000,00082122-22,340,000,00020,090,000,000


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
2024-03-0515:46:00505050509,900
2024-03-0515:45:005050505010,100
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
2024-03-0515:34:00505050505,000
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
2024-03-0515:46:00505050509,900
2024-03-0515:44:005050505010,100
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:00505050505,000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:54505050500
2024-03-0515:28:00505050502,100
2024-03-0515:26:0000000
2024-03-0515:24:005050505023,500
2024-03-0515:22:005050505019,100
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
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:00505050501,100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:005050505010,100
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:00505050505,000
2024-03-0515:28:54505050500
2024-03-0515:25:005050505016,000
2024-03-0515:20:005050505028,700
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:005050505041,500
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
2024-03-0514:34:37505050500
2024-03-0514:30:005050505040,000
2024-03-0514:25:0000000
2024-03-0514:20:00505050505,300
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:005051505113,100
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:005050505010,100
2024-03-0515:30:00505050505,000
2024-03-0515:28:54505050500
2024-03-0515:15:005050505044,700
2024-03-0515:00:005050505041,500
2024-03-0514:45:0000000
2024-03-0514:34:37505050500
2024-03-0514:30:005050505040,000
2024-03-0514:15:00505050505,300
2024-03-0514:00:005051505113,100
2024-03-0513:45:0000000
2024-03-0513:30:01505050500
2024-03-0513:30:0050505050700
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
2024-03-0511:00:0000000
2024-03-0510:52:05515151510
2024-03-0510:45:00515151511,700
2024-03-0510:30:005151505111,100
2024-03-0510:15:005050505011,200
2024-03-0510:00:005050505011,100
2024-03-0509:51:36505050500
2024-03-0509:45:0050505050200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:005050505015,100
2024-03-0515:28:54505050500
2024-03-0515:00:005050505086,200
2024-03-0514:34:37505050500
2024-03-0514:30:005050505040,000
2024-03-0514:00:005051505018,400
2024-03-0513:30:01505050500
2024-03-0513:30:0050505050700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:52:05515151510
2024-03-0510:30:005151505112,800
2024-03-0510:00:005050505022,300
2024-03-0509:51:36505050500
2024-03-0509:30:0050505050200
2024-03-0509:11:48505050500
2024-03-0509:00:005050505012,400
2024-03-0415:30:0050515051200
2024-03-0415:00:0051515151200
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:02505050500
2024-03-0413:30:005050505021,800
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
2024-03-0515:28:54505050500
2024-03-0515:00:0050505050101,300
2024-03-0514:34:37505050500
2024-03-0514:00:005051505058,400
2024-03-0513:30:01505050500
2024-03-0513:00:0050505050700
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:52:05515151510
2024-03-0510:00:005051505135,100
2024-03-0509:51:36505050500
2024-03-0509:11:48505050500
2024-03-0509:00:00505050500
2024-03-0415:00:0051515051400
2024-03-0414:00:0000000
2024-03-0413:30:02505050500
2024-03-0413:00:005050505021,800
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:41:21515151510
2024-03-0410:09:18505050500
2024-03-0410:00:005051505121,600
2024-03-0409:06:51515151510
2024-03-0409:00:00515150506,100
2024-03-0115:00:0000000
2024-03-0114:00:03505050500
2024-03-0114:00:00505050505,000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:04:29505050500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:26:18505050500
2024-05-0815:00:00505050504,700
2024-05-0814:36:03505050500
2024-05-0813:30:00505050502,300
2024-05-0812:00:0000000
2024-05-0811:05:55505050500
2024-05-0810:30:0050505050300
2024-05-0810:02:48505050500
2024-05-0809:25:27505050500
2024-05-0809:06:32505050500
2024-05-0809:00:00505050502,500
2024-05-0715:00:0000000
2024-05-0714:15:44505050500
2024-05-0713:53:51505050500
2024-05-0713:30:005050505010,500
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0710:01:45505050500
2024-05-0709:02:14505050500
2024-05-0709:00:00505050503,400
2024-05-0615:00:00505050503,100
2024-05-0614:24:46505050500
2024-05-0613:30:00505050502,600
2024-05-0612:00:0000000
2024-05-0611:51:30505050500
2024-05-0610:54:58505050500
2024-05-0610:30:00505050501,800
2024-05-0609:10:11505050500
2024-05-0609:00:00505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005050505010,200
2024-05-0709:00:005050505014,400
2024-05-0609:00:00505050508,200
2024-05-0309:00:005050505025,300
2024-05-0209:00:005050505010,400
2024-04-3009:00:005050505010,200
2024-04-2909:00:005050505010,300
2024-04-2609:00:005050505010,100
2024-04-2509:00:005050505010,500
2024-04-2409:00:005050505010,200
2024-04-2309:00:005050505010,100
2024-04-2209:00:005050505010,100
2024-04-1909:00:005050505010,100
2024-04-1809:00:005050505012,500
2024-04-1709:00:005050505020,100
2024-04-1609:00:005050505030,500
2024-04-0509:00:005050505013,600
2024-04-0409:00:005050505012,900
2024-04-0309:00:00505050505,100
2024-04-0209:00:00505050505,200
2024-04-0109:00:00505050505,100
2024-03-2809:00:00505050505,700
2024-03-2709:00:005050505012,600
2024-03-2609:00:0050505050200
2024-03-2509:00:005050505052,700
2024-03-2209:00:005050505059,600
2024-03-2109:00:005050505080,400
2024-03-2009:00:005050505079,600
2024-03-1909:00:0050505050151,700
2024-03-1809:00:005050505063,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005050505014,400
2024-05-0609:00:00505050508,200
2024-05-0309:00:005050505025,300
2024-05-0209:00:005050505010,400
2024-04-3009:00:005050505010,200
2024-04-2909:00:005050505010,300
2024-04-2609:00:005050505010,100
2024-04-2509:00:005050505010,500
2024-04-2409:00:005050505010,200
2024-04-2309:00:005050505010,100
2024-04-2209:00:005050505010,100
2024-04-1909:00:005050505010,100
2024-04-1809:00:005050505012,500
2024-04-1709:00:005050505020,100
2024-04-1609:00:005050505030,500
2024-04-0509:00:005050505013,600
2024-04-0409:00:005050505012,900
2024-04-0309:00:00505050505,100
2024-04-0209:00:00505050505,200
2024-04-0109:00:00505050505,100
2024-03-2809:00:00505050505,700
2024-03-2709:00:005050505012,600
2024-03-2609:00:0050505050200
2024-03-2509:00:005050505052,700
2024-03-2209:00:005050505059,600
2024-03-2109:00:005050505080,400
2024-03-2009:00:005050505079,600
2024-03-1909:00:0050505050151,700
2024-03-1809:00:005050505063,700
2024-03-1509:00:005050505070,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505050508,200
2024-04-2800:00:005050505056,200
2024-04-2100:00:005050505051,000
2024-04-1400:00:005050505073,200
2024-04-0700:00:00505050500
2024-03-3100:00:005050505041,900
2024-03-2400:00:005050505071,200
2024-03-1700:00:0050505050435,000
2024-03-1000:00:0050505050364,900
2024-03-0300:00:0051515050939,000
2024-02-2500:00:0050515050469,900
2024-02-1800:00:0050515050738,500
2024-02-1100:00:00505150501,321,100
2024-02-0400:00:0050505050571,400
2024-01-2800:00:0050505050921,200
2024-01-2100:00:00505050502,143,900
2024-01-1400:00:00505150511,191,400
2024-01-0700:00:0050515051341,100
2023-12-3100:00:0051515050371,200
2023-12-2400:00:0050515051731,200
2023-12-1700:00:0050515050623,500
2023-12-1000:00:0050505050865,800
2023-12-0300:00:00505150502,336,700
2023-11-2600:00:00505150503,310,500
2023-11-1900:00:00515150504,315,200
2023-11-1200:00:005253505112,811,600
2023-11-0500:00:005657505312,578,300
2023-10-2900:00:005462515510,825,700
2023-10-2200:00:0054555254649,800
2023-10-1500:00:00575752542,040,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505010,400
2024-03-3100:00:0050505050186,600
2024-02-2900:00:00505150501,836,100
2024-01-3100:00:00505150503,475,000
2023-12-3100:00:00515150504,568,700
2023-11-3000:00:00505150515,504,700
2023-10-3100:00:005362505142,229,300
2023-09-3000:00:005758515311,312,600
2023-08-3100:00:006566535820,068,900
2023-07-3100:00:006264576013,331,400
2023-06-3000:00:005764566213,533,800
2023-05-3100:00:005869526037,870,700
2023-04-3000:00:0052745058104,186,400
2023-03-3100:00:00555552541,519,200
2023-02-2800:00:00566053573,600,500
2023-01-3100:00:0058635862521,700
2022-12-3100:00:007273566624,016,200
2022-11-3000:00:007475617225,859,400
2022-10-3100:00:007478717430,136,200
2022-09-3000:00:007580717542,157,600
2022-08-3100:00:0081847575136,278,800
2022-07-3100:00:0077837180101,441,000
2022-06-3000:00:0075957077349,108,100
2022-05-3100:00:008287727687,497,900
2022-04-3000:00:008789748287,761,200
2022-03-3100:00:0081988087206,223,600
2022-02-2800:00:0094977883220,626,400
2022-01-3100:00:001061139494238,285,900
2021-12-3100:00:001501661041061,231,057,500
2021-11-3000:00:001441601331511,017,378,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505010,400
2024-03-3100:00:0050505050176,400
2024-02-2900:00:00505150501,836,100
2024-01-3100:00:00505150505,497,700
2023-12-3100:00:00515150509,879,800
2023-11-3000:00:005051505013,548,400
2023-10-3100:00:005362505052,302,700
2023-09-3000:00:005762505159,046,600
2023-08-3100:00:006566505173,610,800
2023-07-3100:00:006266515344,712,900
2023-06-3000:00:005766535846,934,100
2023-05-3100:00:005869526064,735,900
2023-04-3000:00:0052745062155,590,900
2023-03-3100:00:0054745060144,756,600
2023-02-2800:00:0056745058145,596,100
2023-01-3100:00:006273505489,065,100
2022-10-3100:00:007478566680,011,800
2022-07-3100:00:0077847175279,877,400
2022-04-3000:00:0087957077524,367,200
2022-01-3100:00:001061137887665,135,900
2021-10-3100:00:001031991001065,107,126,300
2021-07-3100:00:0072117651022,962,966,500
2021-04-3000:00:0092956872253,639,300
2021-01-3100:00:005710255921,988,494,700



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