for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PMMPPT Panca Mitra Multiperdana Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
MTRAPT Mitra Pemuda Tbk.
MORAPT Mora Telematika Indonesia
DUTIPT Duta Pertiwi 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


DAYA - PT Duta Intidaya Tbk

Sector : Consumer Cyclical      Industry : Specialty Retail

PT Duta Intidaya Tbk operates as a health and beauty retailer under the Watsons brand in Indonesia. The company offers health and beauty products, perfumeries, and cosmetics. It also engages in trading and service activities. The company operates offline and online stores. The company was founded in 2005 and is based in South Jakarta, Indonesia. PT Duta Intidaya Tbk operates as a subsidiary of Total Alliance Holdings Limited.
Stock CodeCompany Name
HADEPT Himalaya Energi Perkasa Tbk
TMPIAGIS Tbk
MAPAPT Map Aktif Adiperkasa Tbk
KONIPT Perdana Bangun Pusaka Tbk
TKGAPT Permata Prima Sakti 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
DAYAPT Duta Intidaya Tbk (DAYA.JK)2024-02-1940,002Enterprise Value1953,695,527,850000000
DAYAPT Duta Intidaya Tbk (DAYA.JK)2024-02-1940,001Market Cap2953,695,527,850000000

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
DAYAPT Duta Intidaya Tbk2024-04-15At close: 04:00PM WIB358358358358340.00 - 358.00340358172.00 - 430.001724303,00074,888866,557,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-04-12At close: 04:00PM WIB358358358358340.00 - 358.00340358172.00 - 430.001724303,00078,035866,557,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-04-11At close: 04:00PM WIB358358358358340.00 - 358.00340358172.00 - 430.001724303,00080,072866,557,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-04-10At close: 04:00PM WIB358358358358340.00 - 358.00340358172.00 - 430.001724303,00078,692866,557,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-04-05At close: 04:00PM WIB358358358358340.00 - 358.00340358172.00 - 430.001724303,00086,262866,557,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-04-04At close: 04:00PM WIB358370358358340.00 - 370.00340370172.00 - 430.001724301,00086,612866,557,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-04-03At close: 04:00PM WIB348356358358348.00 - 360.00348360172.00 - 430.001724303,00086,579866,557,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-04-02At close: 03:49PM WIB358356344348330.00 - 356.00330356172.00 - 430.0017243044,40085,822842,351,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-04-01At close: 04:06PM WIB366366334356324.00 - 366.00324366172.00 - 430.00172430118,90083,912866,557,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-29At close: 04:00PM WIB366366366366352.00 - 366.00352366172.00 - 430.001724301,00083,912885,921,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-28At close: 04:00PM WIB366366366366352.00 - 366.00352366172.00 - 430.001724301,00084,106885,921,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-27At close: 10:04AM WIB36636600362.00 - 366.00362366172.00 - 430.001724302,00083,662885,921,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-26At close: 10:22AM WIB36236600352.00 - 366.00352366169.00 - 430.001694301,50083,774885,921,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-25At close: 04:09PM WIB36237600350.00 - 376.00350376168.00 - 430.0016843026,50085,243876,239,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-22At close: 03:20PM WIB368374356362354.00 - 374.00354374168.00 - 430.001684305,50086,667876,239,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-21At close: 03:40PM WIB3720000.0000 - 0.0000000086,226000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-14As of 11:51AM WIB. Market open.340340326338300.00 - 342.00300342168.00 - 382.00168382212,00073,760822,987,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-13At close: 04:00PM WIB330340322340306.00 - 344.00306344168.00 - 382.00168382185,40070,453822,987,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-11At close: 04:00PM WIB312316328330310.00 - 340.00310340168.00 - 382.0016838272,50068,418798,781,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-08At close: 04:00PM WIB312316328330310.00 - 340.00310340168.00 - 382.0016838272,50067,172798,781,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-05At close: 04:00PM WIB306316298308300.00 - 318.00300318168.00 - 382.0016838291,20065,146745,529,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-04At close: 04:02PM WIB330330306316300.00 - 350.00300350168.00 - 382.0016838227,90067,696740,688,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-03-01At close: 04:00PM WIB322334330322300.00 - 338.00300338168.00 - 382.0016838286,70068,263798,781,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-02-28At close: 04:10PM WIB306314296300296.00 - 314.00296314168.00 - 382.0016838292,00065,064726,165,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-02-27At close: 11:47AM WIB308312300306298.00 - 312.00298312168.00 - 382.001683829,30065,296740,688,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-02-26At close: 11:23AM WIB308316298308300.00 - 316.00300316168.00 - 382.001683828,00065,318745,529,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk2024-02-23At close: 04:00PM WIB300304292308300.00 - 310.00300310168.00 - 382.0016838252,10068,684745,529,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk (DAYA.JK)2024-02-22At close: 11:26AM WIB286302288300298.00 - 302.00298302168.00 - 382.001683827,00068,605726,165,000,00000-23N/AN/A (N/A)00N/A0
DAYAPT Duta Intidaya Tbk (DAYA.JK)2024-02-21At close: 04:00PM WIB300304286294286.00 - 304.00286304168.00 - 382.0016838241,40067,906692,277,000,00000-23N/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)
DAYAPT Duta Intidaya Tbk2024-04-15866,560,000,000866,560,000,000000000000043017233327378342,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-04-12866,560,000,000866,560,000,000000000000043017233227280252,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-04-11866,560,000,000866,560,000,000000000000043017233227279252,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-04-10866,560,000,000866,560,000,000000000000043017233227279252,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-04-05866,560,000,000866,560,000,0000000000000430032626787382,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-04-04842,350,000,000842,350,000,0000000000000430032526787412,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-04-03842,350,000,000842,350,000,0000000000000430032426686472,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-04-02866,560,000,000866,560,000,0000000000000430032326584602,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-04-01885,920,000,000885,920,000,0000000000000430032326584602,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-29885,920,000,000885,920,000,000000000000043017232226484882,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-28885,920,000,000885,920,000,00000000000004300320263841042,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-27876,240,000,000876,240,000,00000000000004300318262841112,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-26876,240,000,000876,240,000,00000000000004300317262851292,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-25876,240,000,000876,240,000,0000000000000430168317262851292,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-22890,760,000,000890,760,000,00000000000004300314260861392,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-21900,440,000,000900,440,000,0000000000000430168314260861392,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-14822,990,000,000822,990,000,0000000000000382030425570762,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-13798,780,000,000798,780,000,0000000000000382030425569762,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-141-631,550,000,000,00063945058,170,000,000-16,190,000,000-230114,400,000,00047147,470,000,00083717285,930,000,000257,360,000,000
DAYAPT Duta Intidaya Tbk2024-03-11798,780,000,000798,780,000,000000000000038216830425567762,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk2024-03-08755,210,000,000755,210,000,000000000000038216830425467742,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk2024-03-05798,780,000,000798,780,000,0000000000000382030225268552,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk2024-03-04798,780,000,000798,780,000,000000000000038216830225268552,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk2024-03-01779,420,000,000779,420,000,000000000004727382030125066472,420,000,0002,470,000,000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk2024-02-28740,690,000,000740,690,000,0000000000000382030024965382,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk2024-02-27745,530,000,000745,530,000,0000000000000382029924965382,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk2024-02-26745,530,000,000745,530,000,0000000000000382029924965382,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk (DAYA.JK)2024-02-23726,160,000,000726,160,000,0000000000000382029924869392,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk (DAYA.JK)2024-02-22692,280,000,000692,280,000,000000000000038216829924869392,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000
DAYAPT Duta Intidaya Tbk (DAYA.JK)2024-02-21726,160,000,000726,160,000,000000000000038216829924768392,420,000,0000185,510,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-4-1-2-1731,410,000,000,00058134021,070,000,000-55,950,000,000-230175,370,000,00072249,410,000,0004,06213270,560,000,000249,480,000,000


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
2024-03-0515:23:453103103103100
2024-03-0515:22:00300310300310100
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0030230230030016,000
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

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
2024-03-0515:23:453103103103100
2024-03-0515:20:00300310300310100
2024-03-0515:15:0030230230030016,000
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:23:453103103103100
2024-03-0515:15:0030231030031016,100
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
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:05:183103103103100
2024-03-0511:00:00310310310310100
2024-03-0510:54:573123123123120
2024-03-0510:45:0030631230230260,900
2024-03-0510:30:003063123063121,400
2024-03-0510:15:003043063043061,200
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:28:153163163163160

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:23:453103103103100
2024-03-0515:00:0030231030031016,100
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
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:05:183103103103100
2024-03-0511:00:00310310310310100
2024-03-0510:54:573123123123120
2024-03-0510:30:0030631230230262,300
2024-03-0510:00:003043063043061,200
2024-03-0509:30:0000000
2024-03-0509:28:153163163163160
2024-03-0509:20:343023023023020
2024-03-0509:00:003163183023167,100
2024-03-0415:30:0000000
2024-03-0415:00:00316316316316200
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:42:413163163163160
2024-03-0413:30:003043163043161,200
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:47:183163163163160
2024-03-0411:30:00316316316316200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:23:453103103103100
2024-03-0515:00:0030231030031016,100
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:05:183103103103100
2024-03-0511:00:00310310310310100
2024-03-0510:54:573123123123120
2024-03-0510:00:0030431230230263,500
2024-03-0509:28:153163163163160
2024-03-0509:20:343023023023020
2024-03-0509:00:003163183023160
2024-03-0415:00:00316316316316200
2024-03-0414:00:0000000
2024-03-0413:42:413163163163160
2024-03-0413:00:003043163043161,200
2024-03-0412:00:0000000
2024-03-0411:47:183163163163160
2024-03-0411:00:0031031830031619,400
2024-03-0410:00:0000000
2024-03-0409:57:373303303303300
2024-03-0409:13:303323323323320
2024-03-0409:00:003303503123300
2024-03-0116:00:003303303303300
2024-03-0115:00:003203223203227,000
2024-03-0114:54:143203203203200
2024-03-0114:00:0031432030032037,200
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:24:513323323323320

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003943943943940
2024-05-0815:35:133723723723720
2024-05-0815:00:0036039436039417,900
2024-05-0814:43:153803803803800
2024-05-0813:30:423863863863860
2024-05-0813:30:003723863663722,100
2024-05-0812:00:0000000
2024-05-0811:39:593863863863860
2024-05-0811:17:363883883883880
2024-05-0810:42:564004004004000
2024-05-0810:30:0039240036638649,300
2024-05-0809:57:473943943943940
2024-05-0809:00:383663663663660
2024-05-0809:00:0038039836639296,500
2024-05-0715:00:00366366366366300
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:59:533683683683680
2024-05-0711:25:413703703703700
2024-05-0710:36:003483483483480
2024-05-0710:30:003483703483681,600
2024-05-0709:42:213523523523520
2024-05-0709:00:513503503503500
2024-05-0709:00:00360360350352500
2024-05-0615:00:00348348348348100
2024-05-0613:50:063483483483480
2024-05-0613:30:00350350348348800
2024-05-0612:00:0000000
2024-05-0611:04:423503503503500
2024-05-0610:30:00350350350350300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00380400360394167,800
2024-05-0709:00:003603703483662,600
2024-05-0609:00:003603643483482,100
2024-05-0309:00:003703703483481,500
2024-05-0209:00:003543663523522,000
2024-04-3009:00:00346370324370221,900
2024-04-2909:00:003383503343503,600
2024-04-2609:00:0034034032432427,900
2024-04-2509:00:0033433432032418,600
2024-04-2409:00:0034034032432437,000
2024-04-2309:00:003563563403401,300
2024-04-2209:00:0035635633035223,300
2024-04-1909:00:0034237034035623,900
2024-04-1809:00:00342356340352400
2024-04-1709:00:003563563503561,000
2024-04-1609:00:0034235833835033,400
2024-04-0509:00:003583583403583,000
2024-04-0409:00:003703703403581,000
2024-04-0309:00:003563603483583,000
2024-04-0209:00:0035635633034844,400
2024-04-0109:00:00366366324358118,900
2024-03-2809:00:003663663523661,000
2024-03-2709:00:003663663623662,000
2024-03-2609:00:003663663523661,500
2024-03-2509:00:0037637635036226,500
2024-03-2209:00:003743743543625,500
2024-03-2109:00:0037238035036825,500
2024-03-2009:00:00370400352372152,600
2024-03-1909:00:0040640635837435,500
2024-03-1809:00:00420426344406103,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:003603703483662,600
2024-05-0609:00:003603643483482,100
2024-05-0209:00:003543663523522,000
2024-04-3009:00:00346370324370221,900
2024-04-2909:00:003383503343503,600
2024-04-2609:00:0034034032432427,900
2024-04-2509:00:0033433432032418,600
2024-04-2409:00:0034034032432437,000
2024-04-2309:00:003563563403401,300
2024-04-2209:00:0035635633035223,300
2024-04-1909:00:0034237034035623,900
2024-04-1809:00:00342356340352400
2024-04-1709:00:003563563503561,000
2024-04-1609:00:0034235833835033,400
2024-04-0509:00:003583583403583,000
2024-04-0409:00:003703703403581,000
2024-04-0309:00:003563603483583,000
2024-04-0209:00:0035635633034844,400
2024-04-0109:00:00366366324358118,900
2024-03-2809:00:003663663523661,000
2024-03-2709:00:003663663623662,000
2024-03-2609:00:003663663523661,500
2024-03-2509:00:0037637635036226,500
2024-03-2209:00:003743743543625,500
2024-03-2109:00:0037238035036825,500
2024-03-2009:00:00370400352372152,600
2024-03-1909:00:0040640635837435,500
2024-03-1809:00:00420426344406103,400
2024-03-1509:00:00344430310406243,600
2024-03-1409:00:00340346300344287,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003603643483482,100
2024-04-2800:00:00338370324348229,000
2024-04-2100:00:00356356320324108,100
2024-04-1400:00:0034237033835658,700
2024-04-0700:00:003583583583580
2024-03-3100:00:00366370324358170,300
2024-03-2400:00:0037637635036631,000
2024-03-1700:00:00420426344362322,500
2024-03-1000:00:00340430300406716,900
2024-03-0300:00:00330350300330407,400
2024-02-2500:00:00316364292330356,000
2024-02-1800:00:00320326286308198,400
2024-02-1100:00:00320366288310172,700
2024-02-0400:00:0032032628631081,000
2024-01-2800:00:00332340300308205,800
2024-01-2100:00:00312382282322409,100
2024-01-1400:00:003003742763061,142,800
2024-01-0700:00:00300362252300792,300
2023-12-3100:00:0028831028029631,000
2023-12-2400:00:0029429426628823,000
2023-12-1700:00:00276312276294125,600
2023-12-1000:00:0028829427029023,400
2023-12-0300:00:00278300258286484,900
2023-11-2600:00:00272300252268163,800
2023-11-1900:00:00274276252272265,100
2023-11-1200:00:00280288222274108,000
2023-11-0500:00:002863542522704,361,800
2023-10-2900:00:002702862542863,580,500
2023-10-2200:00:00262276242270501,400
2023-10-1500:00:00262264232262145,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003543663523522,000
2024-03-3100:00:00366370320370562,600
2024-02-2900:00:003344303003661,564,500
2024-01-3100:00:00312366286322785,100
2023-12-3100:00:002883822523122,517,300
2023-11-3000:00:00282312258288721,300
2023-10-3100:00:002803542222825,704,800
2023-09-3000:00:002622822022803,780,200
2023-08-3100:00:002402702002621,569,700
2023-07-3100:00:00197240196236323,600
2023-06-3000:00:00191234191202883,200
2023-05-3100:00:002022301821911,569,000
2023-04-3000:00:00188248172202965,200
2023-03-3100:00:001921981871882,700
2023-02-2800:00:001821921801821,400
2023-01-3100:00:002162162062062,700
2022-12-3100:00:00212226190200782,000
2022-11-3000:00:00232236200212239,800
2022-10-3100:00:00246260214232616,900
2022-09-3000:00:002362922242461,414,900
2022-08-3100:00:00242248222236451,500
2022-07-3100:00:00220248212242520,000
2022-06-3000:00:00216258202224231,100
2022-05-3100:00:00226250202228743,100
2022-04-3000:00:002282362122261,514,500
2022-03-3100:00:002163002122287,748,500
2022-02-2800:00:002823002022165,602,100
2022-01-3100:00:002883002702842,043,100
2021-12-3100:00:0030431226828810,843,800
2021-11-3000:00:002903202683044,913,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003543663523522,000
2024-03-3100:00:00366370320350340,700
2024-02-2900:00:003344303003661,564,500
2024-01-3100:00:003124302863702,912,200
2023-12-3100:00:002884302523664,866,900
2023-11-3000:00:002823822523224,023,700
2023-10-3100:00:002803822223128,943,400
2023-09-3000:00:0026235420228810,206,300
2023-08-3100:00:0024035420028211,054,700
2023-07-3100:00:001972821962805,673,500
2023-06-3000:00:001912701912622,776,500
2023-05-3100:00:002022401822362,775,800
2023-04-3000:00:001882481722023,417,400
2023-03-3100:00:001882481721912,535,800
2023-02-2800:00:001822481722022,168,100
2023-01-3100:00:001942441681882,637,100
2022-10-3100:00:002462601902001,638,700
2022-07-3100:00:002202922122462,386,400
2022-04-3000:00:002282582022242,488,700
2022-01-3100:00:0028830020222815,393,700
2021-10-3100:00:0025034223228819,440,300
2021-07-3100:00:0024629422425060,175,800
2021-04-3000:00:002604262262486,035,000
2021-01-3100:00:003444882222602,167,500



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