for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
OCAPONIX CAPITAL Tbk
BOSSPT. Borneo Olah Sarana Sukses Tbk
AMAGPT Asuransi Multi Artha Guna Tbk
RALSPT Ramayana Lestari Sentosa Tbk
BOLTPT Garuda Metalindo 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


DIGI - PT Arkadia Digital Media Tbk

Sector : Communication Services      Industry : Internet Content & Information

PT Arkadia Digital Media Tbk, together with its subsidiaries, operates as an independent and integrated digital media company in Indonesia. It operates Suara.com, a news portal; Matamata.com, a celebrity and entertainment portal; Bolatimes.com, a soccer and sports portal; and Hitekno.com, a technology and gadget portal. The company also operates Dewiku.com, a platform for females; Mobimoto.com, an automotive and motorsports portal; Guideku.com, a traveling, and food and beverage portal; and Himedik.com, a health and medical portal. In addition, it offers content for mobile phone subscribers through Arkadia Mobile; produces video content for government institutions and corporations; and event management services. The company was formerly known as PT Bukit Irama and changed its name to PT Arkadia Digital Media Tbk in February 2018. PT Arkadia Digital Media Tbk was founded in 2012 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
AWANPT Era Digital Media Tbk
NFCXPT NFC 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
DIGIPT Arkadia Digital Media Tbk (DIGI.JK)2024-02-1940,002Enterprise Value117,875,000,000000000
DIGIPT Arkadia Digital Media Tbk (DIGI.JK)2024-02-1940,001Market Cap217,875,000,000000000

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
DIGIPT Arkadia Digital Media Tbk2024-04-15At close: 04:00PM WIB1314141414.00 - 14.0014148.00 - 50.00850430,600981,96622,750,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-04-12At close: 04:00PM WIB1314141414.00 - 14.0014148.00 - 50.00850430,600981,33122,750,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-04-11At close: 04:00PM WIB1314141414.00 - 14.0014148.00 - 50.00850430,600977,38922,750,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-04-10At close: 04:00PM WIB1314141414.00 - 14.0014148.00 - 50.00850430,600977,00022,750,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-04-05At close: 04:00PM WIB1314141414.00 - 14.0014148.00 - 50.00850430,6001,128,24622,750,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-04-04At close: 04:09PM WIB1213131313.00 - 13.0013138.00 - 50.00850347,6001,241,53421,125,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-04-03At close: 04:07PM WIB1211131111.00 - 12.0011128.00 - 50.008501,573,8001,352,29819,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-04-02At close: 04:00PM WIB1212121212.00 - 12.0012128.00 - 50.008501,243,5001,337,95319,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-04-01At close: 04:00PM WIB1212131111.00 - 12.0011128.00 - 50.008501,032,3001,330,97219,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-29At close: 04:01PM WIB1212121212.00 - 12.0012128.00 - 50.008501,628,7001,330,97219,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-28At close: 04:01PM WIB1212121212.00 - 12.0012128.00 - 50.008501,628,7001,306,01519,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-27At close: 04:00PM WIB1212000.00 - 0.000001,976,1001,190,19119,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-26At close: 04:02PM WIB13120012.00 - 12.0012128.00 - 50.008502,927,4001,192,26719,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-25At close: 04:13PM WIB14130013.00 - 13.0013138.00 - 50.008501,880,1001,213,18421,125,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-22At close: 04:01PM WIB141401514.00 - 14.0014148.00 - 50.00850185,8001,234,37322,750,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-21At close: 04:04PM WIB150000.0000 - 0.000000001,230,875000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-14As of 12:00PM WIB. Market open.16160016.00 - 16.0016168.00 - 50.0085037,8001,287,14826,000,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-13At close: 04:08PM WIB171601616.00 - 16.0016168.00 - 50.00850110,6001,297,42826,000,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-11At close: 04:00PM WIB171701717.00 - 17.0017178.00 - 50.00850130,5001,264,02427,625,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-08At close: 04:00PM WIB171701717.00 - 17.0017178.00 - 50.00850130,5001,262,55527,625,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-05At close: 04:02PM WIB151516015.00 - 16.0015168.00 - 50.00850344,9001,248,93626,000,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-04At close: 04:11PM WIB15150015.00 - 15.0015158.00 - 50.00850638,2001,238,85124,375,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-03-01At close: 04:08PM WIB14140014.00 - 15.0014158.00 - 50.00850413,0001,233,62424,375,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-02-28At close: 04:00PM WIB12130013.00 - 13.0013138.00 - 50.00850420,3001,198,80821,125,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-02-27At close: 04:00PM WIB12120012.00 - 12.0012128.00 - 50.00850360,3001,192,70319,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-02-26At close: 04:13PM WIB12120012.00 - 12.0012128.00 - 50.00850729,4001,180,34419,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk2024-02-23At close: 04:11PM WIB121201312.00 - 12.0012128.00 - 50.008501,086,2001,161,93819,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk (DIGI.JK)2024-02-22At close: 04:14PM WIB131301312.00 - 13.0012138.00 - 50.008501,399,8001,138,22219,500,000,00000-8N/AN/A (N/A)00N/A0
DIGIPT Arkadia Digital Media Tbk (DIGI.JK)2024-02-21At close: 04:07PM WIB131301313.00 - 13.0013138.00 - 50.00850333,8001,132,56721,125,000,00000-8N/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)
DIGIPT Arkadia Digital Media Tbk2024-04-1522,750,000,00022,750,000,000000000000050815359819261,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2023Dec 31, 2023-7-2-9057,890,000,00036220-1,330,000,000-4,110,000,000-804,450,000,00038,050,000,00001-56,500,000,0007,010,000,000
DIGIPT Arkadia Digital Media Tbk2024-04-1222,750,000,00022,750,000,000000000000050815359771,450,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-04-1122,750,000,00022,750,000,000000000000050815359771,450,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-04-1022,750,000,00022,750,000,000000000000050815359771,450,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-04-0519,500,000,00019,500,000,000000000000050015361,240,0001,270,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-04-0419,500,000,00019,500,000,000000000000050015361,350,0001,130,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-04-0319,500,000,00019,500,000,000000000000050015361,340,0001,010,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-04-0219,500,000,00019,500,000,000000000000050015361,330,0001,040,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-04-0119,500,000,00019,500,000,000000000000050015361,330,0001,040,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-2919,500,000,00019,500,000,000000000000050815371,310,0008861,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-2819,500,000,00019,500,000,000000000000050015371,190,0002191,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-2722,750,000,00022,750,000,000000000000050015371,190,0002321,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-2622,750,000,00022,750,000,000000000000050015371,210,0002471,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-2522,750,000,00022,750,000,000000000000050815371,210,0002471,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-2222,750,000,00022,750,000,000000000000050014381,230,0002981,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-2124,380,000,00024,380,000,000000000000050814381,230,0002981,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-1426,000,000,00026,000,000,000000000000050014391,300,0004081,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-1327,620,000,00027,620,000,000000000000050014391,280,0004081,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-1127,620,000,00027,620,000,000000000000050814391,240,0004081,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-0827,620,000,00027,620,000,000000000000050814391,260,0005031,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-0524,380,000,00024,380,000,000000000000050013391,240,0008881,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-0424,380,000,00024,380,000,000000000000050813391,240,0008881,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-03-0122,750,000,00022,750,000,00000000000-742750014401,210,0001,080,0001,620,000,0001,760,000,000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-02-2819,500,000,00019,500,000,000000000000050014401,200,0001,280,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-02-2719,500,000,00019,500,000,000000000000050014401,180,0001,750,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk2024-02-2619,500,000,00019,500,000,000000000000050014401,180,0001,750,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk (DIGI.JK)2024-02-2319,500,000,00019,500,000,000000000000050015411,140,0001,550,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk (DIGI.JK)2024-02-2221,120,000,00021,120,000,000000000000050815411,140,0001,550,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000
DIGIPT Arkadia Digital Media Tbk (DIGI.JK)2024-02-2121,120,000,00021,120,000,000000000000050815411,130,0001,540,0001,620,000,0000641,790,00061000000000000N/AN/A5:1Nov 17, 2020Dec 31, 2022Sep 30, 2023-12-9-10054,930,000,00034690-2,280,000,000-6,520,000,000-801,000,000,000112,400,000,00001-51,320,000,000761,270,000


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
2024-03-0512:00:00151515150
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
2024-03-0512:00:00151515150
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
2024-03-0412:00:00151515150
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
2024-03-0116:00:00151515150
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
2024-03-0512:00:00151515150
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
2024-03-0412:00:00151515150
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0116:00:00151515150
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:30:00141414140
2024-03-0111:00:00141414140
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2916:00:00141414140
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:00141414140
2024-02-2911:00:0000000
2024-02-2910:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00111111110
2024-05-0815:00:0011111111473,900
2024-05-0814:55:01111111110
2024-05-0813:30:001111111123,900
2024-05-0812:00:0000000
2024-05-0811:55:01111111110
2024-05-0810:55:01121212120
2024-05-0810:30:00121211111,700
2024-05-0809:55:01111111110
2024-05-0809:00:00111111113,132,700
2024-05-0716:00:0300000
2024-05-0715:00:0012121212200
2024-05-0714:55:01111111110
2024-05-0713:30:001111111122,300
2024-05-0712:00:0000000
2024-05-0711:55:01111111110
2024-05-0710:55:01111111110
2024-05-0710:30:0011111111704,800
2024-05-0709:55:01131313130
2024-05-0709:00:00131313130
2024-05-0616:14:39121212120
2024-05-0615:00:00121212121,400
2024-05-0614:55:01111111110
2024-05-0613:30:0011111111117,800
2024-05-0612:00:0000000
2024-05-0611:55:01111111110
2024-05-0610:55:01111111110
2024-05-0610:30:00111111116,161,500
2024-05-0609:55:01111111110
2024-05-0609:00:00111111110

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00111211114,399,500
2024-05-0709:00:0013131112767,300
2024-05-0609:00:00111211126,325,800
2024-05-0309:00:0011111111314,800
2024-05-0209:00:0012121212209,300
2024-04-3009:00:0012121212521,800
2024-04-2909:00:001313131313,200
2024-04-2609:00:0014141313244,500
2024-04-2509:00:001313131385,600
2024-04-2409:00:001313131376,900
2024-04-2309:00:0013131313406,200
2024-04-2209:00:00141414141,924,500
2024-04-1909:00:001515151510,200
2024-04-1809:00:0015151515160,700
2024-04-1709:00:00131413142,376,600
2024-04-1609:00:00131413141,793,400
2024-04-0509:00:0014141414430,600
2024-04-0409:00:0013131313347,600
2024-04-0309:00:00111211121,573,800
2024-04-0209:00:00121212121,243,500
2024-04-0109:00:00121211121,032,300
2024-03-2809:00:00121212121,628,700
2024-03-2709:00:00121212121,976,100
2024-03-2609:00:00121212122,927,400
2024-03-2509:00:00131313131,880,100
2024-03-2209:00:001414141426,600
2024-03-2109:00:0014141414294,600
2024-03-2009:00:001515151577,400
2024-03-1909:00:0015151515257,600
2024-03-1809:00:001616161644,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0013131112767,300
2024-05-0609:00:00111211126,325,800
2024-05-0309:00:0011111111314,800
2024-05-0209:00:0012121212209,300
2024-04-3009:00:0012121212521,800
2024-04-2909:00:001313131313,200
2024-04-2609:00:0014141313244,500
2024-04-2509:00:001313131385,600
2024-04-2409:00:001313131376,900
2024-04-2309:00:0013131313406,200
2024-04-2209:00:00141414141,924,500
2024-04-1909:00:001515151510,200
2024-04-1809:00:0015151515160,700
2024-04-1709:00:00131413142,376,600
2024-04-1609:00:00131413141,793,400
2024-04-0509:00:0014141414430,600
2024-04-0409:00:0013131313347,600
2024-04-0309:00:00111211121,573,800
2024-04-0209:00:00121212121,243,500
2024-04-0109:00:00121211121,032,300
2024-03-2809:00:00121212121,628,700
2024-03-2709:00:00121212121,976,100
2024-03-2609:00:00121212122,927,400
2024-03-2509:00:00131313131,880,100
2024-03-2209:00:001414141426,600
2024-03-2109:00:0014141414294,600
2024-03-2009:00:001515151577,400
2024-03-1909:00:0015151515257,600
2024-03-1809:00:001616161644,000
2024-03-1509:00:00161616161,323,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00111211126,325,800
2024-04-2800:00:00131311111,059,100
2024-04-2100:00:00141413132,737,700
2024-04-1400:00:00131513154,340,900
2024-04-0700:00:00141414140
2024-03-3100:00:00121411144,627,800
2024-03-2400:00:00131312128,412,300
2024-03-1700:00:0016161414700,200
2024-03-1000:00:00161616161,485,400
2024-03-0300:00:00151715171,749,500
2024-02-2500:00:00121512152,328,400
2024-02-1800:00:00131312126,550,100
2024-02-1100:00:00141413136,069,400
2024-02-0400:00:00171715155,361,600
2024-01-2800:00:00212218185,762,700
2024-01-2100:00:00162016205,667,600
2024-01-1400:00:00111511154,276,900
2024-01-0700:00:0081081012,877,000
2023-12-3100:00:0010108815,955,300
2023-12-2400:00:0013131010367,400
2023-12-1700:00:00171713134,715,900
2023-12-1000:00:00262618181,676,900
2023-12-0300:00:0041412828354,000
2023-11-2600:00:00505045455,500
2023-11-1900:00:00505050505,200
2023-11-1200:00:00505050502,500
2023-11-0500:00:005050505070,600
2023-10-2900:00:00505050501,100
2023-10-2200:00:005050505035,100
2023-10-1500:00:00505050505,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:001215111212,241,400
2024-02-2900:00:001417121212,760,400
2024-01-3100:00:001919121420,352,800
2023-12-3100:00:00102282144,083,200
2023-11-3000:00:00454510107,118,100
2023-10-3100:00:005050505080,700
2023-09-3000:00:005050505055,200
2023-08-3100:00:005050505070,900
2023-07-3100:00:0050505050125,700
2023-06-3000:00:005050505088,800
2023-05-3100:00:005050505020,800
2023-04-3000:00:0050505050316,100
2023-03-3100:00:00505050501,100
2023-02-2800:00:00505050501,800
2023-01-3100:00:0050505050111,900
2022-12-3100:00:00505050501,579,700
2022-11-3000:00:00505050506,552,300
2022-10-3100:00:0050505050841,100
2022-09-3000:00:00505050509,933,200
2022-08-3100:00:005050505080,746,300
2022-07-3100:00:0054555050503,621,400
2022-06-3000:00:0055605154186,150,300
2022-05-3100:00:006112956571,359,626,100
2022-04-3000:00:0065665461495,825,500
2022-03-3100:00:0064806265469,491,100
2022-02-2800:00:0076846263484,568,900
2022-01-3100:00:00891017576391,574,100
2021-12-3100:00:001031288489529,612,000
2021-11-3000:00:00136140101103518,072,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:001215111311,719,600
2024-02-2900:00:001417121212,760,400
2024-01-3100:00:001919111245,354,600
2023-12-3100:00:00102281277,196,400
2023-11-3000:00:00454581471,554,100
2023-10-3100:00:00505082151,282,000
2023-09-3000:00:00505010107,254,000
2023-08-3100:00:0050505050206,800
2023-07-3100:00:0050505050251,800
2023-06-3000:00:0050505050285,400
2023-05-3100:00:0050505050235,300
2023-04-3000:00:0050505050425,700
2023-03-3100:00:0050505050336,900
2023-02-2800:00:0050505050366,300
2023-01-3100:00:0050505050450,500
2022-10-3100:00:00505050508,973,100
2022-07-3100:00:0054555050594,300,900
2022-04-3000:00:006512951542,041,601,900
2022-01-3100:00:008910162651,345,634,100
2021-10-3100:00:0032032884891,957,556,000
2021-07-3100:00:004061,185320320633,650,000
2021-04-3000:00:003844743604061,408,500
2021-01-3100:00:003725903383842,629,100



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2020-11-1709:00:00515:1

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