for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BSSRPT Baramulti Suksessarana Tbk
MPXLPT MPX Logistics International Tbk
PUDPPT Pudjiadi Prestige Tbk
BINOPT Perma Plasindo Tbk
KBLVPT First Media 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


DADA - PT Diamond Citra Propertindo Tbk

Sector : Real Estate      Industry : Real Estate Services

PT Diamond Citra Propertindo Tbk, together with its subsidiaries, engages in the real estate business in Indonesia. It develops properties. The company was founded in 2014 and is based in Depok, Indonesia. PT Diamond Citra Propertindo Tbk is a subsidiary of PT Karya Permata Inovasi Indonesia.
Stock CodeCompany Name
MMLPPT Mega Manunggal Property Tbk
PUDPPT Pudjiadi Prestige Tbk
LANDPT Trimitra Propertindo Tbk
PLINPT Plaza Indonesia Realty Tbk
RDTXPT Roda Vivatex 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
DADAPT Diamond Citra Propertindo Tbk (DADA.JK)2024-02-1940,001Market Cap135,885,001,910000000
DADAPT Diamond Citra Propertindo Tbk (DADA.JK)2024-02-1940,002Enterprise Value235,885,001,910000000

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
DADAPT Diamond Citra Propertindo Tbk2024-04-15At close: 04:12PM WIB66566.00 - 6.00664.00 - 50.004503,084,40036,981,96943,062,000,000-423N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-04-12At close: 04:12PM WIB66566.00 - 6.00664.00 - 50.004503,084,40036,526,29243,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-04-11At close: 04:12PM WIB66566.00 - 6.00664.00 - 50.004503,084,40036,606,23643,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-04-10At close: 04:12PM WIB66566.00 - 6.00664.00 - 50.004503,084,40036,519,21043,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-04-05At close: 04:12PM WIB66656.00 - 6.00664.00 - 50.004503,084,40035,487,01743,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-04-04At close: 04:14PM WIB55655.00 - 6.00564.00 - 50.004505,283,00035,469,62743,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-04-03At close: 04:06PM WIB44544.0000 - 5.0000454.0000 - 50.00004501,116,40035,938,75335,885,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-04-02At close: 04:14PM WIB44544.0000 - 4.0000444.0000 - 50.000045017,664,80036,406,06328,708,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-04-01At close: 04:06PM WIB44544.0000 - 4.0000444.0000 - 50.000045020,905,20036,238,04628,708,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-29At close: 04:13PM WIB55544.0000 - 5.0000454.0000 - 50.000045063,911,40036,238,04628,708,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-28At close: 04:13PM WIB55544.0000 - 5.0000454.0000 - 50.000045063,911,40035,194,18228,708,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-27At close: 04:12PM WIB55004.0000 - 5.0000454.0000 - 50.000045013,433,90034,386,22535,885,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-26At close: 04:07PM WIB55005.0000 - 5.0000555.0000 - 50.000055011,510,20034,399,58635,885,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-25At close: 04:14PM WIB55005.0000 - 5.0000555.0000 - 50.000055023,773,20035,003,08735,885,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-22At close: 04:06PM WIB66005.0000 - 6.0000565.0000 - 50.000055053,316,10035,424,16935,885,000,000-313N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-21At close: 04:14PM WIB60000.0000 - 0.0000000035,237,0300-303N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-14As of 12:00PM WIB. Market open.66006.00 - 6.00665.00 - 50.00550300,90034,416,16243,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-13At close: 04:14PM WIB67076.00 - 7.00675.00 - 50.0055061,761,70033,314,71943,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-11At close: 04:14PM WIB77076.00 - 7.00675.00 - 50.00550133,290,10032,167,40143,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-08At close: 04:14PM WIB77076.00 - 7.00675.00 - 50.00550133,290,10029,870,58643,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-05At close: 04:14PM WIB66006.00 - 7.00675.00 - 50.0055053,748,80028,236,02950,239,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-04At close: 04:09PM WIB76006.00 - 6.00665.00 - 50.0055011,123,60028,045,15043,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-03-01At close: 04:14PM WIB87007.00 - 7.00775.00 - 50.0055010,065,90027,873,26850,239,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-02-28At close: 04:07PM WIB99009.00 - 9.00995.00 - 50.005504,418,10027,293,92064,593,000,000-333N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-02-27At close: 04:13PM WIB88008.00 - 9.00895.00 - 50.0055051,675,60026,418,06264,593,000,000-333N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-02-26At close: 04:13PM WIB77007.00 - 8.00785.00 - 50.0055026,458,20025,969,66457,416,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk2024-02-23At close: 04:13PM WIB67607.00 - 7.00775.00 - 50.005508,666,40025,822,77650,239,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk (DADA.JK)2024-02-22At close: 04:07PM WIB66006.00 - 6.00665.00 - 50.0055013,006,30025,602,33043,062,000,000-323N/AN/A (N/A)00N/A0
DADAPT Diamond Citra Propertindo Tbk (DADA.JK)2024-02-21At close: 04:14PM WIB76006.00 - 6.00665.00 - 50.0055069,217,40024,429,15443,062,000,000-323N/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)
DADAPT Diamond Citra Propertindo Tbk2024-04-1543,060,000,00043,060,000,0000000000-40050473236,530,0009,610,0007,180,000,00002,400,000,00068000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235-281023,590,000,0003-8809,290,000,0001,250,000,0003945,690,000,000198,420,000,00028147-5,470,000,000114,270,000,000
DADAPT Diamond Citra Propertindo Tbk2024-04-1243,060,000,00043,060,000,0000000000-30050473336,610,00017,850,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-04-1143,060,000,00043,060,000,0000000000-30050473336,520,00017,850,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-04-1043,060,000,00043,060,000,0000000000-30050473336,520,00017,850,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-04-0535,890,000,00035,890,000,0000000000-30050073435,470,00018,230,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-04-0428,710,000,00028,710,000,0000000000-30050073435,940,00019,860,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-04-0328,710,000,00028,710,000,0000000000-30050073436,410,00018,220,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-04-0228,710,000,00028,710,000,0000000000-30050073436,240,00016,160,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-04-0128,710,000,00028,710,000,0000000000-30050073436,240,00016,160,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-2928,710,000,00028,710,000,0000000000-30050473435,190,00011,860,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-2835,890,000,00035,890,000,0000000000-30050073534,390,00013,160,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-2735,890,000,00035,890,000,0000000000-30050073534,400,00026,490,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-2635,890,000,00035,890,000,0000000000-30050083535,000,00028,490,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-2535,890,000,00035,890,000,0000000000-30050583535,000,00028,490,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-2243,060,000,00043,060,000,0000000000-30050083635,240,00033,770,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-2143,060,000,00043,060,000,0000000000-30050583635,240,00033,770,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-1443,060,000,00043,060,000,0000000000-30050083733,310,00033,410,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-1343,060,000,00043,060,000,0000000000-30050083732,730,00033,410,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-1143,060,000,00043,060,000,0000000000-30050583731,620,00033,410,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-0850,240,000,00050,240,000,0000000000-30050583729,870,00020,950,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-0550,240,000,00050,240,000,0000000000-30050093828,050,00019,860,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-0450,240,000,00050,240,000,0000000000-30050593828,050,00019,860,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-03-0157,420,000,00057,420,000,0000000000-3-822750093827,370,00036,640,0007,180,000,0008,070,000,0002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-02-2864,590,000,00064,590,000,0000000000-30050093926,420,00052,660,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-02-2757,420,000,00057,420,000,0000000000-30050093925,970,00051,380,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk2024-02-2650,240,000,00050,240,000,0000000000-30050093925,970,00051,380,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk (DADA.JK)2024-02-2343,060,000,00043,060,000,0000000000-300500103925,600,00049,990,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk (DADA.JK)2024-02-2243,060,000,00043,060,000,0000000000-300505103925,600,00049,990,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000
DADAPT Diamond Citra Propertindo Tbk (DADA.JK)2024-02-2150,240,000,00050,240,000,0000000000-300505114024,430,00043,900,0007,180,000,00002,440,000,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20234-1,9331030,060,000,0004-9809,420,000,0001,050,000,000307,220,000,000197,250,000,000281476,880,000,000359,890,000,000


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
2024-03-0515:18:0000000
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
2024-03-0515:02:0000000
2024-03-0515:00:0000000

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
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
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
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
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
2024-03-0512:00:0066660
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
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
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0066660
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0066660
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0116:00:0077770
2024-03-0115:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0066660
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0066660
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0116:00:0077770
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:30:0077770
2024-03-0111:00:007777683,000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2916:00:0088880
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0088880
2024-02-2911:00:0000000
2024-02-2910:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0055550
2024-05-0815:00:005555339,800
2024-05-0814:55:0155550
2024-05-0813:30:00555515,500
2024-05-0812:00:0000000
2024-05-0811:55:0155550
2024-05-0810:55:0155550
2024-05-0810:30:005555401,000
2024-05-0809:55:0155550
2024-05-0809:00:0055550
2024-05-0716:09:5300000
2024-05-0716:00:0066660
2024-05-0715:00:006666490,400
2024-05-0714:55:0155550
2024-05-0713:30:005555285,000
2024-05-0712:00:0000000
2024-05-0711:55:0166660
2024-05-0710:55:0155550
2024-05-0710:30:0056561,017,200
2024-05-0709:55:0155550
2024-05-0709:00:0055550
2024-05-0616:08:2155550
2024-05-0615:00:0055555,880,800
2024-05-0614:55:0155550
2024-05-0613:30:0055551,939,200
2024-05-0612:00:0000000
2024-05-0611:55:0155550
2024-05-0610:55:0166660
2024-05-0610:30:006655508,900
2024-05-0609:55:0166660

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0055551,813,900
2024-05-0709:00:0056562,871,900
2024-05-0609:00:0066558,767,900
2024-05-0309:00:0066555,624,900
2024-05-0209:00:00555511,781,700
2024-04-3009:00:0056562,909,800
2024-04-2909:00:0055554,673,300
2024-04-2609:00:00555510,387,200
2024-04-2509:00:006666458,000
2024-04-2409:00:005656855,000
2024-04-2309:00:006666417,900
2024-04-2209:00:0066562,395,700
2024-04-1909:00:0066666,324,700
2024-04-1809:00:0066562,643,400
2024-04-1709:00:00665511,851,500
2024-04-1609:00:0056563,741,900
2024-04-0509:00:0066663,084,400
2024-04-0409:00:0056565,283,000
2024-04-0309:00:0045451,116,400
2024-04-0209:00:00444417,664,800
2024-04-0109:00:00444420,905,200
2024-03-2809:00:00554463,911,400
2024-03-2709:00:00554513,433,900
2024-03-2609:00:00555511,510,200
2024-03-2509:00:00555523,773,200
2024-03-2209:00:00665511,422,500
2024-03-2109:00:00666610,980,400
2024-03-2009:00:0066667,605,600
2024-03-1909:00:00666617,412,800
2024-03-1809:00:0067671,247,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0056562,871,900
2024-05-0609:00:0066558,767,900
2024-05-0209:00:00555511,781,700
2024-04-3009:00:0056562,909,800
2024-04-2909:00:0055554,673,300
2024-04-2609:00:00555510,387,200
2024-04-2509:00:006666458,000
2024-04-2409:00:005656855,000
2024-04-2309:00:006666417,900
2024-04-2209:00:0066562,395,700
2024-04-1909:00:0066666,324,700
2024-04-1809:00:0066562,643,400
2024-04-1709:00:00665511,851,500
2024-04-1609:00:0056563,741,900
2024-04-0509:00:0066663,084,400
2024-04-0409:00:0056565,283,000
2024-04-0309:00:0045451,116,400
2024-04-0209:00:00444417,664,800
2024-04-0109:00:00444420,905,200
2024-03-2809:00:00554463,911,400
2024-03-2709:00:00554513,433,900
2024-03-2609:00:00555511,510,200
2024-03-2509:00:00555523,773,200
2024-03-2209:00:00665511,422,500
2024-03-2109:00:00666610,980,400
2024-03-2009:00:0066667,605,600
2024-03-1909:00:00666617,412,800
2024-03-1809:00:0067671,247,100
2024-03-1509:00:007777309,900
2024-03-1409:00:00666620,862,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0066558,767,900
2024-04-2800:00:00565524,989,700
2024-04-2100:00:00665514,513,800
2024-04-1400:00:00565624,561,500
2024-04-0700:00:0066660
2024-03-3100:00:00464648,053,800
2024-03-2400:00:005544112,628,700
2024-03-1700:00:00675548,668,400
2024-03-1000:00:00776782,933,600
2024-03-0300:00:006766239,580,900
2024-02-2500:00:00797794,540,400
2024-02-1800:00:006767104,026,200
2024-02-1100:00:007766396,110,400
2024-02-0400:00:00886721,432,800
2024-01-2800:00:00131399152,483,800
2024-01-2100:00:00812812581,003,800
2024-01-1400:00:00675790,957,000
2024-01-0700:00:00886688,911,600
2023-12-3100:00:00998888,529,100
2023-12-2400:00:001212995,998,000
2023-12-1700:00:00161612121,846,100
2023-12-1000:00:0024241717364,000
2023-12-0300:00:0037372626512,300
2023-11-2600:00:005050414135,100
2023-11-1900:00:0050505050600
2023-11-1200:00:0050505050110,300
2023-11-0500:00:005050505044,200
2023-10-2900:00:00505050505,300
2023-10-2200:00:00505050502,700
2023-10-1500:00:00505050505,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00555511,781,700
2024-03-3100:00:00464694,712,200
2024-02-2900:00:007744493,877,500
2024-01-3100:00:00101068614,908,400
2023-12-3100:00:00913511993,020,800
2023-11-3000:00:004141998,730,000
2023-10-3100:00:0050504545180,600
2023-09-3000:00:005050505016,000
2023-08-3100:00:00505050503,400
2023-07-3100:00:0050505050242,200
2023-06-3000:00:005050505072,800
2023-05-3100:00:0050505050184,600
2023-04-3000:00:005050505010,600
2023-03-3100:00:0050505050400
2023-02-2800:00:0050505050100
2023-01-3100:00:00505050501,000
2022-12-3100:00:005050505084,200
2022-11-3000:00:0050505050693,100
2022-10-3100:00:0050505050268,500
2022-09-3000:00:0050505050149,200
2022-08-3100:00:00505050501,025,500
2022-07-3100:00:00505050503,315,600
2022-06-3000:00:0050505050497,800
2022-05-3100:00:0050505050684,400
2022-04-3000:00:0050505050365,000
2022-03-3100:00:00505050505,698,800
2022-02-2800:00:005051505028,430,500
2022-01-3100:00:0050505050730,500
2021-12-3100:00:00505050502,478,500
2021-11-3000:00:00505050504,117,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00555511,781,700
2024-03-3100:00:00464591,802,400
2024-02-2900:00:007744493,877,500
2024-01-3100:00:001010461,203,498,100
2023-12-3100:00:00913442,101,806,700
2023-11-3000:00:004141581,616,659,200
2023-10-3100:00:0050505111,001,931,400
2023-09-3000:00:005050998,926,600
2023-08-3100:00:0050504545200,000
2023-07-3100:00:0050505050261,600
2023-06-3000:00:0050505050318,400
2023-05-3100:00:0050505050499,600
2023-04-3000:00:0050505050268,000
2023-03-3100:00:0050505050195,600
2023-02-2800:00:005050505081,400
2023-01-3100:00:005050505033,479,500
2022-10-3100:00:00505050501,045,800
2022-07-3100:00:00505050504,490,300
2022-04-3000:00:00505050501,547,200
2022-01-3100:00:005051505034,859,800
2021-10-3100:00:005051505041,874,200
2021-07-3100:00:00505750501,827,055,600
2021-04-3000:00:00506350501,897,770,300
2021-01-3100:00:00508550502,220,136,200



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