for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MDLNPT Modernland Realty Tbk
FMIIPT Fortune Mate Indonesia Tbk
GTSIPT GTS Internasional Tbk
DMMXPT Digital Mediatama Maxima Tbk
HRTAPT Hartadinata Abadi 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


CSRA - PT Cisadane Sawit Raya Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Cisadane Sawit Raya Tbk engages in the oil palm plantation business in Indonesia. The company operates through Crude Palm Oil and Palm Kernel; and Plantation Industry segments. Its products include crude palm oil, palm kernel, and fresh fruit bunches. The company was founded in 1983 and is headquartered in Jakarta Utara, Indonesia.
Stock CodeCompany Name
PSGOPT Palma Serasih Tbk
WMUUPT Widodo Makmur Unggas Tbk
GOLLPT Golden Plantation Tbk
SGROPT Sampoerna Agro Tbk
CPINPT Charoen Pokphand Indonesia 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
CSRAPT Cisadane Sawit Raya Tbk (CSRA.JK)2024-02-1940,001Market Cap1856,900,000,000000000
CSRAPT Cisadane Sawit Raya Tbk (CSRA.JK)2024-02-1940,002Enterprise Value2856,900,000,000000000

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
CSRAPT Cisadane Sawit Raya Tbk2024-04-15At close: 03:49PM WIB438438444446438.00 - 454.00438454400.00 - 550.0040055057,100133,967910,200,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-04-12At close: 03:49PM WIB438438444446438.00 - 454.00438454400.00 - 550.0040055057,100132,185910,200,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-04-11At close: 03:49PM WIB438438444446438.00 - 454.00438454400.00 - 550.0040055057,100130,069910,200,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-04-10At close: 03:49PM WIB438438444446438.00 - 454.00438454400.00 - 550.0040055057,100134,076910,200,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-04-05At close: 03:49PM WIB438438442446438.00 - 454.00438454400.00 - 550.0040055057,100132,675910,200,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-04-04At close: 04:02PM WIB432434442438432.00 - 452.00432452400.00 - 550.00400550220,600130,579897,900,000,00003127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-04-03At close: 03:46PM WIB442442434438432.00 - 458.00432458400.00 - 550.00400550166,900128,281885,600,000,00003127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-04-02At close: 04:04PM WIB428428442440428.00 - 446.00428446400.00 - 550.00400550122,000126,389906,100,000,00003127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-04-01At close: 04:08PM WIB444434426428420.00 - 438.00420438400.00 - 550.00400550140,500125,951877,400,000,00003127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-29At close: 04:08PM WIB458460444454444.00 - 470.00444470400.00 - 560.0040056090,900125,951910,200,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-28At close: 04:08PM WIB458460444454444.00 - 470.00444470400.00 - 615.0040061590,900124,756910,200,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-27At close: 04:00PM WIB45645600456.00 - 466.00456466400.00 - 620.00400620117,200119,393938,900,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-26At close: 04:04PM WIB4624620456456.00 - 462.00456462400.00 - 620.00400620166,500120,081934,800,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-25At close: 04:10PM WIB46246200454.00 - 464.00454464400.00 - 620.0040062050,300122,187947,100,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-22At close: 04:00PM WIB456454462466448.00 - 470.00448470400.00 - 620.00400620211,100120,600947,100,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-21At close: 04:10PM WIB4500000.0000 - 0.00000000118,508000127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-14As of 01:47PM WIB. Market open.420422428432422.00 - 432.00422432400.00 - 620.00400620152,400105,087885,600,000,00003127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-13At close: 04:07PM WIB446446420424410.00 - 446.00410446400.00 - 630.004006301,079,70086,519861,000,000,00003127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-11At close: 04:00PM WIB440440444448430.00 - 460.00430460400.00 - 670.00400670137,50086,024914,300,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-08At close: 04:00PM WIB440440444448430.00 - 460.00430460400.00 - 670.00400670137,50090,503914,300,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-05At close: 03:18PM WIB440448434440428.00 - 452.00428452400.00 - 670.00400670118,60084,343889,700,000,00003127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-04At close: 04:13PM WIB448448438448440.00 - 456.00440456400.00 - 670.0040067080,00084,215902,000,000,00003127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-03-01At close: 04:06PM WIB450450446448444.00 - 450.00444450400.00 - 670.0040067038,30083,925918,400,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-02-28At close: 03:48PM WIB460460456458448.00 - 464.00448464400.00 - 685.00400685459,70070,588926,600,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-02-27At close: 04:00PM WIB468460458460450.00 - 468.00450468400.00 - 690.0040069049,20069,972943,000,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-02-26At close: 03:48PM WIB468468460468460.00 - 470.00460470400.00 - 695.0040069537,90069,572959,400,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk2024-02-23At close: 02:08PM WIB462462460466460.00 - 470.00460470400.00 - 710.0040071011,50069,523959,400,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk (CSRA.JK)2024-02-22At close: 04:08PM WIB464464462464462.00 - 468.00462468400.00 - 710.0040071012,40070,110947,100,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220
CSRAPT Cisadane Sawit Raya Tbk (CSRA.JK)2024-02-21At close: 02:45PM WIB462462460464460.00 - 470.00460470400.00 - 710.004007105,20070,496951,200,000,00004127N/A50.00 (10.08%)5010Nov 18, 20220

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)
CSRAPT Cisadane Sawit Raya Tbk2024-04-15910,200,000,000910,200,000,00000000000005504004554841321422,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2023Dec 31, 20231724814875,510,000,000427-30314,370,000,000146,140,000,00012747825,370,000,00012547,750,000,000492544192,490,000,000-119,920,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-04-12910,200,000,000910,200,000,00000000000005504004584841301262,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-04-11910,200,000,000910,200,000,00000000000005504004584841341262,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-04-10910,200,000,000910,200,000,00000000000005504004584841341262,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-04-05885,600,000,000885,600,000,000000000000055004614851311572,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-04-04906,100,000,000906,100,000,000000000000055004624851281472,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-04-03906,100,000,000906,100,000,000000000000055004634851261512,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-04-02877,400,000,000877,400,000,000000000000055004654851261472,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-04-01910,200,000,000910,200,000,000000000000055004654851261472,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-29910,200,000,000910,200,000,00000000000006154004654851251592,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-28938,900,000,000938,900,000,000000000000062004664851192332,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-27947,100,000,000947,100,000,000000000000062004664851202472,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-26947,100,000,000947,100,000,000000000000062004664851222772,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-25947,100,000,000947,100,000,00000000000006204004664851222772,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-22934,800,000,000934,800,000,000000000000062004674851193122,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-21922,500,000,000922,500,000,00000000000006204004674851193122,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-14861,000,000,000861,000,000,00000000000006300471485872202,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-13914,300,000,000914,300,000,00000000000006450471485862202,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-11914,300,000,000914,300,000,0000000000000670400471485912202,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-08902,000,000,000902,000,000,0000000000000670400472484912072,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-05918,400,000,000918,400,000,00000000000006700474484841162,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-04918,400,000,000918,400,000,0000000000000670400474484841162,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-03-01922,500,000,000922,500,000,00000000000-32276750475484781242,050,000,0002,060,000,000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-02-28943,000,000,000943,000,000,0000000000000690047548470762,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-02-27959,400,000,000959,400,000,0000000000000695047548470742,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk2024-02-26959,400,000,000959,400,000,0000000000000695047548470742,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk (CSRA.JK)2024-02-23947,100,000,000947,100,000,0000000000000710047548470752,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk (CSRA.JK)2024-02-22951,200,000,000951,200,000,000000000000071040047548470752,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000
CSRAPT Cisadane Sawit Raya Tbk (CSRA.JK)2024-02-21947,100,000,000947,100,000,000000000000071040047448571772,050,000,0000410,000,0008000000050100000N/ANov 18, 2022N/AN/ADec 31, 2022Sep 30, 20231434712881,710,000,000430230307,090,000,000123,680,000,000127068,620,000,00033562,210,000,000522528177,560,000,000-31,510,000,000


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
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:174344344344340
2024-03-0515:18:00434434434434100
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
2024-03-0515:04:00440440440440100
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
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:18:174344344344340
2024-03-0515:15:00434434434434100
2024-03-0515:10:0000000
2024-03-0515:05:00440440440440100
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:00438438438438100
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:26:214384384384380
2024-03-0514:25:00438438438438100
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:004404404404405,000
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
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:18:174344344344340
2024-03-0515:15:00434434434434100
2024-03-0515:00:00440440440440100
2024-03-0514:45:00438438438438100
2024-03-0514:30:0000000
2024-03-0514:26:214384384384380
2024-03-0514:15:00438438438438100
2024-03-0514:00:004404404404405,000
2024-03-0513:45:0000000
2024-03-0513:30:024384384384380
2024-03-0513:30:00428438428438600
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
2024-03-0511:55:004404404404400
2024-03-0511:45:154304304304300
2024-03-0511:45:0043444043044028,800
2024-03-0511:30:0044844843643619,900
2024-03-0511:15:0043845043645046,900
2024-03-0511:00:0000000
2024-03-0510:49:104404404404400
2024-03-0510:45:004404404404402,300
2024-03-0510:30:0000000
2024-03-0510:15:00450450450450100
2024-03-0510:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:18:174344344344340
2024-03-0515:00:00440440434434200
2024-03-0514:30:00438438438438100
2024-03-0514:26:214384384384380
2024-03-0514:00:004404404384385,100
2024-03-0513:30:024384384384380
2024-03-0513:30:00428438428438600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:55:004404404404400
2024-03-0511:45:154304304304300
2024-03-0511:30:0044844843044048,700
2024-03-0511:00:0043845043645046,900
2024-03-0510:49:104404404404400
2024-03-0510:30:004404404404402,300
2024-03-0510:00:00450450450450100
2024-03-0509:59:524384384384380
2024-03-0509:30:0044444443843825,200
2024-03-0509:12:224524524524520
2024-03-0509:00:00448452448450700
2024-03-0415:30:0044044844044021,600
2024-03-0415:14:534404404404400
2024-03-0415:00:0044044044044017,200
2024-03-0414:30:004424424404408,400
2024-03-0414:18:374424424424420
2024-03-0414:00:004464484424489,100
2024-03-0413:30:004504504504502,000
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:18:174344344344340
2024-03-0515:00:00440440434434200
2024-03-0514:26:214384384384380
2024-03-0514:00:004404404384385,200
2024-03-0513:30:024384384384380
2024-03-0513:00:00428438428438600
2024-03-0512:00:0000000
2024-03-0511:55:004404404404400
2024-03-0511:45:154304304304300
2024-03-0511:00:0043845043044084,300
2024-03-0510:49:104404404404400
2024-03-0510:00:004504504404402,400
2024-03-0509:59:524384384384380
2024-03-0509:12:224524524524520
2024-03-0509:00:0044845243843825,900
2024-03-0415:14:534404404404400
2024-03-0415:00:0044044844044038,800
2024-03-0414:18:374424424424420
2024-03-0414:00:0044644844044017,200
2024-03-0413:00:004504504504502,000
2024-03-0412:00:0000000
2024-03-0411:40:184504504504500
2024-03-0411:00:004464504464505,200
2024-03-0410:27:484504504504500
2024-03-0410:04:264484484484480
2024-03-0410:00:004484504464501,800
2024-03-0409:08:464504504504500
2024-03-0409:00:004484564444500
2024-03-0116:00:004484484484480
2024-03-0115:13:314504504504500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:33:294184184184180
2024-05-0813:52:004184184184180
2024-05-0813:30:0041841841841822,000
2024-05-0812:00:0000000
2024-05-0810:47:204124124124120
2024-05-0810:30:00412412412412300
2024-05-0810:26:354124124124120
2024-05-0809:48:464204204204200
2024-05-0809:00:0041242041241222,900
2024-05-0716:00:034124124124120
2024-05-0715:00:0041841841241216,900
2024-05-0714:54:524164164164160
2024-05-0713:30:014204204204200
2024-05-0713:30:004124204124161,900
2024-05-0712:00:0000000
2024-05-0711:52:284224224224220
2024-05-0711:26:394224224224220
2024-05-0710:31:344144144144140
2024-05-0710:30:0041442241242219,300
2024-05-0709:49:404144144144140
2024-05-0709:04:444124124124120
2024-05-0709:00:0041642040841412,500
2024-05-0615:08:404164164164160
2024-05-0615:00:0041642241642010,100
2024-05-0614:38:024224224224220
2024-05-0613:30:004164224164221,900
2024-05-0612:00:0000000
2024-05-0611:50:544224224224220
2024-05-0610:41:514244244244240

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0041242041241852,300
2024-05-0709:00:0041642240841251,100
2024-05-0609:00:0041242841042034,800
2024-05-0309:00:00406420400412192,500
2024-05-0209:00:00420422404406132,400
2024-04-3009:00:00424432420422104,600
2024-04-2909:00:0043443442242442,100
2024-04-2609:00:0043445042843434,900
2024-04-2509:00:004384384224349,300
2024-04-2409:00:0043445043243841,200
2024-04-2309:00:0044444443043483,000
2024-04-2209:00:0042045042043033,600
2024-04-1909:00:00432432424432458,000
2024-04-1809:00:0044044043243294,500
2024-04-1709:00:0044244243043491,900
2024-04-1609:00:0044045243644275,900
2024-04-0509:00:0043845443844457,100
2024-04-0409:00:00434452432438220,600
2024-04-0309:00:00442458432432166,900
2024-04-0209:00:00428446428442122,000
2024-04-0109:00:00434438420428142,000
2024-03-2809:00:0046047044444490,900
2024-03-2709:00:00456466456458117,200
2024-03-2609:00:00462462456456166,500
2024-03-2509:00:0046446445446250,300
2024-03-2209:00:00454470448462211,100
2024-03-2109:00:00450456440456125,600
2024-03-2009:00:00442490420450376,300
2024-03-1909:00:0044444643644265,300
2024-03-1809:00:00440460428442167,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0041642240841251,100
2024-05-0309:00:00406420400412192,500
2024-05-0209:00:00420422404406132,400
2024-04-3009:00:00424432420422104,600
2024-04-2909:00:0043443442242442,100
2024-04-2609:00:0043445042843434,900
2024-04-2509:00:004384384224349,300
2024-04-2409:00:0043445043243841,200
2024-04-2309:00:0044444443043483,000
2024-04-2209:00:0042045042043033,600
2024-04-1909:00:00432432424432458,000
2024-04-1809:00:0044044043243294,500
2024-04-1709:00:0044244243043491,900
2024-04-1609:00:0044045243644275,900
2024-04-0509:00:0043845443844457,100
2024-04-0409:00:00434452432438220,600
2024-04-0309:00:00442458432432166,900
2024-04-0209:00:00428446428442122,000
2024-04-0109:00:00434438420428142,000
2024-03-2809:00:0046047044444490,900
2024-03-2709:00:00456466456458117,200
2024-03-2609:00:00462462456456166,500
2024-03-2509:00:0046446445446250,300
2024-03-2209:00:00454470448462211,100
2024-03-2109:00:00450456440456125,600
2024-03-2009:00:00442490420450376,300
2024-03-1909:00:0044444643644265,300
2024-03-1809:00:00440460428442167,400
2024-03-1509:00:0043644641844095,700
2024-03-1409:00:00422440422436211,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0041242841042034,800
2024-04-2800:00:00434434400412471,600
2024-04-2100:00:00420450420434202,000
2024-04-1400:00:00440452424432720,300
2024-04-0700:00:004444444444440
2024-03-3100:00:00434458420444708,600
2024-03-2400:00:00464470444444424,900
2024-03-1700:00:00440490420462945,700
2024-03-1000:00:004464464104401,387,100
2024-03-0300:00:004484604204461,206,800
2024-02-2500:00:00468470432448988,400
2024-02-1800:00:00464500442468170,100
2024-02-1100:00:00466480456464550,700
2024-02-0400:00:0047048046647256,900
2024-01-2800:00:00492492462470303,400
2024-01-2100:00:00480492472488188,200
2024-01-1400:00:00480492472480207,200
2024-01-0700:00:00476520460490614,300
2023-12-3100:00:00472484470476261,500
2023-12-2400:00:0046647645847284,400
2023-12-1700:00:0047048246046691,800
2023-12-1000:00:00422498420460663,000
2023-12-0300:00:00496510400420726,100
2023-11-2600:00:00510510488494187,200
2023-11-1900:00:00494520488494123,700
2023-11-1200:00:00496510488496195,200
2023-11-0500:00:00510530490494639,600
2023-10-2900:00:00488525484510680,200
2023-10-2200:00:00500500482488303,200
2023-10-1500:00:00505510484500187,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00420422404406132,400
2024-03-3100:00:004344584204221,777,600
2024-02-2900:00:004504904104444,002,800
2024-01-3100:00:004865004324501,887,800
2023-12-3100:00:004725204604861,414,600
2023-11-3000:00:004965104004721,572,300
2023-10-3100:00:005105304884961,446,700
2023-09-3000:00:005055254825151,678,200
2023-08-3100:00:005005204805051,652,100
2023-07-3100:00:005055154844941,970,900
2023-06-3000:00:004605504584985,278,500
2023-05-3100:00:004205104104661,963,800
2023-04-3000:00:005055054004207,103,100
2023-03-3100:00:00530535515525255,800
2023-02-2800:00:005605605405401,668,100
2023-01-3100:00:00690690655660869,700
2022-12-3100:00:005706055456053,706,400
2022-11-3000:00:005905955455704,202,300
2022-10-3100:00:0062564558558511,305,500
2022-09-3000:00:006156555656206,208,800
2022-08-3100:00:0067568560061512,666,600
2022-07-3100:00:0071574563067019,156,000
2022-06-3000:00:0070073059571513,033,700
2022-05-3100:00:0082091068070032,836,400
2022-04-3000:00:0074086065582033,272,200
2022-03-3100:00:0068581067574038,394,100
2022-02-2800:00:0074082067569043,424,600
2022-01-3100:00:0059582054574574,079,200
2021-12-3100:00:0050065049059540,920,700
2021-11-3000:00:0047859047450026,824,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00420422404406132,400
2024-03-3100:00:004344584204241,673,000
2024-02-2900:00:004504904104444,002,800
2024-01-3100:00:004865004104227,668,200
2023-12-3100:00:004725204104447,305,200
2023-11-3000:00:004965204004504,874,700
2023-10-3100:00:005105304004864,433,600
2023-09-3000:00:005055304004724,697,200
2023-08-3100:00:005005304804964,777,000
2023-07-3100:00:005055254805155,301,200
2023-06-3000:00:004605504585058,901,500
2023-05-3100:00:004205504104949,213,200
2023-04-3000:00:0050555040049814,345,400
2023-03-3100:00:005255304004669,347,300
2023-02-2800:00:0056056040042018,939,100
2023-01-3100:00:0066068547052517,330,800
2022-10-3100:00:0062564554560519,214,200
2022-07-3100:00:0071574556562038,031,400
2022-04-3000:00:0074091059571579,142,300
2022-01-3100:00:00595820545740155,897,900
2021-10-3100:00:00382650372595146,212,300
2021-07-3100:00:00332468296394110,628,800
2021-04-3000:00:0030034228432031,495,100
2021-01-3100:00:0030434627630021,857,900



Dividends Amount

DateTimeAmount
2022-11-1809:00:0025
2022-05-3009:00:0010
2021-11-2509:00:0025

Dividends Yields

YearDistributionTotal AmountYields
202223511.67 %
20211258.33 %

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