for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BABPPT Bank MNC Internasional Tbk
BESSPT Batulicin Nusantara Maritim Tbk
OMEDPT Jayamas Medica Industri Tbk
KLINPT Klinko Karya Imaji Tbk
POLLPT Pollux Properties Indonesia Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


EAST - PT Eastparc Hotel Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Eastparc Hotel Tbk owns and operates hotels in Indonesia. It operates Eastparc Hotel, a garden-themed 5-star hotel located in Yogyakarta. The company was founded in 2011 and is based in Yogyakarta, Indonesia.
Stock CodeCompany Name
HOTLPT. Saraswati Griya Lestari Tbk
INDOPT Royalindo Investa Wijaya Tbk
FITTPT Hotel Fitra International Tbk
PSKTPT Red Planet Indonesia Tbk
SHIDPT Hotel Sahid Jaya International 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
EASTPT Eastparc Hotel Tbk (EAST.JK)2024-02-1940,002Enterprise Value1511,674,261,664000000
EASTPT Eastparc Hotel Tbk (EAST.JK)2024-02-1940,001Market Cap2511,674,261,664000000

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
EASTPT Eastparc Hotel Tbk2024-04-15At close: 04:00PM WIB139137139140137.00 - 141.0013714195.00 - 184.0095184934,9001,213,786573,571,000,0000344N/A8.61 (6.19%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-04-12At close: 04:00PM WIB139137139140137.00 - 141.0013714195.00 - 184.0095184934,9001,304,481582,005,000,0000344N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-04-11At close: 04:00PM WIB139137139140137.00 - 141.0013714195.00 - 184.0095184934,9001,346,098582,005,000,0000344N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-04-10At close: 04:00PM WIB139137139140137.00 - 141.0013714195.00 - 184.0095184934,9001,350,639582,005,000,0000344N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-04-05At close: 04:00PM WIB139137140139137.00 - 141.0013714195.00 - 184.0095184934,9001,368,813582,005,000,0000344N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-04-04At close: 04:09PM WIB138138141139138.00 - 139.0013813995.00 - 184.0095184294,0001,375,291582,005,000,0000344N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-04-03At close: 04:06PM WIB137137137138137.00 - 138.0013713895.00 - 184.0095184488,8001,372,006577,818,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-04-02At close: 04:09PM WIB137137137137136.00 - 138.0013613895.00 - 184.0095184495,5001,388,053573,631,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-04-01At close: 04:06PM WIB136137137137136.00 - 138.0013613895.00 - 184.0095184756,2001,412,868573,631,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-29At close: 04:10PM WIB138137136136136.00 - 137.0013613795.00 - 184.0095184288,2001,412,868569,444,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-28At close: 04:10PM WIB138137136136136.00 - 137.0013613795.00 - 184.0095184288,2001,413,517561,192,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-27At close: 04:11PM WIB13613700136.00 - 138.0013613895.00 - 184.0095184667,0001,392,734569,445,000,0000334N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-26At close: 04:13PM WIB13613700136.00 - 137.0013613795.00 - 184.0095184336,3001,426,901561,192,000,0000334N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-25At close: 04:00PM WIB13713700136.00 - 138.0013613895.00 - 184.0095184734,4001,451,935561,192,000,0000334N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-22At close: 04:00PM WIB137137136137134.00 - 138.0013413895.00 - 184.0095184462,6001,469,601565,318,000,0000334N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-21At close: 04:01PM WIB1370000.0000 - 0.000000001,620,1960004N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-14As of 01:46PM WIB. Market open.135134134135134.00 - 135.0013413595.00 - 184.0095184339,2001,607,844552,939,000,0000324N/A8.61 (6.38%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-13At close: 04:09PM WIB137140134136135.00 - 140.0013514095.00 - 184.0095184755,9001,623,910557,065,000,0000334N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-11At close: 04:06PM WIB1361371350134.00 - 137.0013413795.00 - 184.0095184619,2001,652,777565,318,000,0000334N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-08At close: 04:06PM WIB1361371350134.00 - 137.0013413795.00 - 184.0095184619,2001,661,067565,318,000,0000334N/A8.61 (6.33%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-05At close: 04:13PM WIB137138134135134.00 - 138.0013413895.00 - 184.0095184701,0001,661,118557,065,000,0000334N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-04At close: 04:00PM WIB137138136138136.00 - 140.0013614095.00 - 184.00951841,142,1001,657,118565,318,000,0000334N/A8.61 (6.28%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-03-01At close: 04:13PM WIB136136136137135.00 - 138.0013513895.00 - 184.0095184267,9001,669,977565,318,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-02-28At close: 04:10PM WIB137138137138137.00 - 138.0013713895.00 - 184.0095184687,6001,685,710569,445,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-02-27At close: 03:44PM WIB138139137138136.00 - 139.0013613995.00 - 184.0095184750,8001,721,425565,318,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-02-26At close: 04:13PM WIB138139138139136.00 - 141.0013614195.00 - 184.00951842,539,0001,699,161569,445,000,0000334N/A8.61 (6.24%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk2024-02-23At close: 04:12PM WIB140141137138136.00 - 145.0013614595.00 - 184.00951841,633,7001,696,032569,445,000,0000334N/A8.61 (6.15%)96Nov 16, 20230
EASTPT Eastparc Hotel Tbk (EAST.JK)2024-02-22At close: 04:13PM WIB128130139140130.00 - 140.0013014095.00 - 184.00951845,953,6001,746,222577,697,000,0000344N/A8.61 (6.73%)97Nov 16, 20230
EASTPT Eastparc Hotel Tbk (EAST.JK)2024-02-21At close: 04:14PM WIB14514512712895.00 - 147.009514795.00 - 184.009518414,233,0001,511,028528,180,000,0000314N/A8.61 (5.94%)96Nov 16, 20230

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)
EASTPT Eastparc Hotel Tbk2024-04-15573,570,000,000573,570,000,0000000000000184951391431,300,0005944,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-04-12573,570,000,000573,570,000,0000000000000184951401431,350,0005554,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-04-11573,570,000,000573,570,000,0000000000000184951401431,350,0005554,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-04-10573,570,000,000573,570,000,0000000000000184951401431,350,0005554,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-04-05569,440,000,000569,440,000,000000000000018401401431,380,0005624,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-04-04565,320,000,000565,320,000,000000000000018401401431,370,0005644,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-04-03565,320,000,000565,320,000,000000000000018401401431,390,0006704,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-04-02565,320,000,000565,320,000,000000000000018401411431,410,0006774,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-04-01561,190,000,000561,190,000,000000000000018401411431,410,0006774,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-29561,190,000,000561,190,000,0000000000000184951411421,410,0006894,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-28569,440,000,000569,440,000,000000000000018401411421,390,0005914,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-27565,320,000,000565,320,000,000000000000018401411421,430,0006534,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-26565,320,000,000565,320,000,000000000000018401411421,450,0008034,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-25565,320,000,000565,320,000,0000000000000184951411421,450,0008034,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-22565,320,000,000565,320,000,000000000000018401421421,620,0008864,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-21565,320,000,000565,320,000,0000000000000184951421421,620,0008864,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-14557,060,000,000557,060,000,000000000000018401431411,620,0001,050,0004,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-13565,320,000,000565,320,000,000000000000018401431411,630,0001,050,0004,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-11565,320,000,000565,320,000,0000000000000184951431411,640,0001,050,0004,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-08561,190,000,000561,190,000,0000000000000184951431411,660,0001,150,0004,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-05565,320,000,000565,320,000,000000000000018401451411,660,0002,760,0004,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-04565,320,000,000565,320,000,0000000000000184951451411,660,0002,760,0004,130,000,0000615,330,00085000000960000N/ANov 16, 2023N/AN/ADec 31, 2023Dec 31, 20233651811106,350,000,0002619054,290,000,00038,440,000,0004297,280,000,00022,450,000,0001111246,830,000,00022,570,000,000
EASTPT Eastparc Hotel Tbk2024-03-01561,190,000,000561,190,000,000000000000018401451401,660,0002,690,0004,130,000,0000615,330,00085000000969600N/ANov 16, 2023N/AN/ADec 31, 2022Sep 30, 202335421014101,410,000,0002521050,460,000,00035,600,000,0004303,370,000,00013,520,000,000116141,860,000,00020,230,000,000
EASTPT Eastparc Hotel Tbk2024-02-28565,320,000,000565,320,000,000000000000018401451401,720,0002,670,0004,130,000,0000615,330,00085000000969600N/ANov 16, 2023N/AN/ADec 31, 2022Sep 30, 202335421014101,410,000,0002521050,460,000,00035,600,000,0004303,370,000,00013,520,000,000116141,860,000,00020,230,000,000
EASTPT Eastparc Hotel Tbk2024-02-27569,440,000,000569,440,000,000000000000018401451401,700,0002,450,0004,130,000,0000615,330,00085000000969600N/ANov 16, 2023N/AN/ADec 31, 2022Sep 30, 202335421014101,410,000,0002521050,460,000,00035,600,000,0004303,370,000,00013,520,000,000116141,860,000,00020,230,000,000
EASTPT Eastparc Hotel Tbk2024-02-26569,440,000,000569,440,000,000000000000018401451401,700,0002,450,0004,130,000,0000615,330,00085000000969600N/ANov 16, 2023N/AN/ADec 31, 2022Sep 30, 202335421014101,410,000,0002521050,460,000,00035,600,000,0004303,370,000,00013,520,000,000116141,860,000,00020,230,000,000
EASTPT Eastparc Hotel Tbk (EAST.JK)2024-02-23577,700,000,000577,700,000,000000000000018401451401,750,0001,810,0004,130,000,0000615,330,00085000000969700N/ANov 16, 2023N/AN/ADec 31, 2022Sep 30, 202335421014101,410,000,0002521050,460,000,00035,600,000,0004303,370,000,00013,520,000,000116141,860,000,00020,230,000,000
EASTPT Eastparc Hotel Tbk (EAST.JK)2024-02-22528,180,000,000528,180,000,0000000000000184951451401,750,0001,810,0004,130,000,0000615,330,00085000000979700N/ANov 16, 2023N/AN/ADec 31, 2022Sep 30, 202335421014101,410,000,0002521050,460,000,00035,600,000,0004303,370,000,00013,520,000,000116141,860,000,00020,230,000,000
EASTPT Eastparc Hotel Tbk (EAST.JK)2024-02-21598,330,000,000598,330,000,0000000000000184951451401,510,0004624,130,000,0000615,330,00085000000969600N/ANov 16, 2023N/AN/ADec 31, 2022Sep 30, 202335421014101,410,000,0002521050,460,000,00035,600,000,0004303,370,000,00013,520,000,000116141,860,000,00020,230,000,000


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
2024-03-0515:49:001351351351351,100
2024-03-0515:48:00134134134134200
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:001351351351350
2024-03-0515:44:001351351351358,500
2024-03-0515:43:00135135134134300
2024-03-0515:42:001351351351355,700
2024-03-0515:41:0013513513513519,500
2024-03-0515:40:001351351351350
2024-03-0515:39:0013513513513566,800
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
2024-03-0515:32:321351351351350
2024-03-0515:32:00136136135135700
2024-03-0515:31:0000000

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
2024-03-0515:48:001341351341351,300
2024-03-0515:46:0000000
2024-03-0515:44:001351351351358,500
2024-03-0515:42:001351351341346,000
2024-03-0515:40:0013513513513519,500
2024-03-0515:38:0013513513513566,800
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:321351351351350
2024-03-0515:32:00136136135135700
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:00136136136136100
2024-03-0515:22:001351361351361,900
2024-03-0515:20:0013513513513511,700
2024-03-0515:18:00135135135135200
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0013513513513510,000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0013613613613616,400
2024-03-0515:04:0000000
2024-03-0515:02:00136136136136200

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001351351341340
2024-03-0515:40:001351351341359,300
2024-03-0515:35:0013513513513566,800
2024-03-0515:32:321351351351350
2024-03-0515:30:00136136135135700
2024-03-0515:25:0000000
2024-03-0515:20:0013513613513613,700
2024-03-0515:15:00135135135135200
2024-03-0515:10:0013513513513510,000
2024-03-0515:05:0013613613613616,400
2024-03-0515:00:00136136136136400
2024-03-0514:55:00136136136136100
2024-03-0514:50:001361361361361,100
2024-03-0514:45:0000000
2024-03-0514:40:00136136136136200
2024-03-0514:35:021361361361360
2024-03-0514:35:00136136136136400
2024-03-0514:30:001361361351354,500
2024-03-0514:25:001361361351369,100
2024-03-0514:20:00136136136136700
2024-03-0514:15:00135136135136600
2024-03-0514:10:001361361361361,600
2024-03-0514:05:0000000
2024-03-0514:00:00136136136136400
2024-03-0513:55:001361361361361,000
2024-03-0513:50:001361361361367,500
2024-03-0513:45:0013613613613630,000
2024-03-0513:40:001361361361369,600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001351351341340
2024-03-0515:32:321351351351350
2024-03-0515:30:0013613613413576,800
2024-03-0515:15:0013513613513613,900
2024-03-0515:00:0013613613513526,800
2024-03-0514:45:001361361361361,200
2024-03-0514:35:021361361361360
2024-03-0514:30:001361361351365,100
2024-03-0514:15:0013513613513610,400
2024-03-0514:00:001361361361362,000
2024-03-0513:45:0013613613613638,500
2024-03-0513:32:231351351351350
2024-03-0513:30:00135136134136298,600
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
2024-03-0511:59:411351351351350
2024-03-0511:46:581361361361360
2024-03-0511:45:001361361351352,700
2024-03-0511:30:00136136136136500
2024-03-0511:15:0013613713613611,700
2024-03-0511:00:001371371361361,100
2024-03-0510:57:021371371371370
2024-03-0510:45:0013613713513727,000
2024-03-0510:30:00137137137137700
2024-03-0510:15:0013713713613799,000
2024-03-0510:07:271371371371370

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:32:321351351351350
2024-03-0515:30:0013613613413476,800
2024-03-0515:00:0013613613513640,700
2024-03-0514:35:021361361361360
2024-03-0514:30:001361361351366,300
2024-03-0514:00:0013613613513612,400
2024-03-0513:32:231351351351350
2024-03-0513:30:00135136134136337,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:411351351351350
2024-03-0511:46:581361361361360
2024-03-0511:30:001361361351353,200
2024-03-0511:00:0013713713613612,800
2024-03-0510:57:021371371371370
2024-03-0510:30:0013713713513727,700
2024-03-0510:07:271371371371370
2024-03-0510:00:00137137136137104,400
2024-03-0509:30:0013713713613711,200
2024-03-0509:17:141371371371370
2024-03-0509:00:0013813813613713,300
2024-03-0415:30:0013713813713721,100
2024-03-0415:09:501381381381380
2024-03-0415:00:00138138137137166,500
2024-03-0414:30:001371381371381,100
2024-03-0414:22:511371371371370
2024-03-0414:00:0013813813613736,500
2024-03-0413:30:021371371371370
2024-03-0413:30:0013713813713896,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:32:321351351351350
2024-03-0515:00:00136136134134113,900
2024-03-0514:35:021361361361360
2024-03-0514:00:0013613613513618,700
2024-03-0513:32:231351351351350
2024-03-0513:00:00135136134136336,600
2024-03-0512:00:0000000
2024-03-0511:59:411351351351350
2024-03-0511:46:581361361361360
2024-03-0511:00:0013713713513515,600
2024-03-0510:57:021371371371370
2024-03-0510:07:271371371371370
2024-03-0510:00:00137137135137116,600
2024-03-0509:17:141371371371370
2024-03-0509:00:001381381361370
2024-03-0415:09:501381381381380
2024-03-0415:00:00138138137137123,200
2024-03-0414:22:511371371371370
2024-03-0414:00:0013813813613837,600
2024-03-0413:30:021371371371370
2024-03-0413:00:0013713813713896,600
2024-03-0412:00:0000000
2024-03-0411:57:171381381381380
2024-03-0411:50:411381381381380
2024-03-0411:00:121371371371370
2024-03-0411:00:0013713813713897,000
2024-03-0410:07:061381381381380
2024-03-0410:00:0013813813713869,500
2024-03-0409:16:091391391391390
2024-03-0409:00:00138140137139444,900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001241241241240
2024-05-0815:45:351251251251250
2024-05-0815:00:00125126124124301,400
2024-05-0814:49:491261261261260
2024-05-0813:56:201251251251250
2024-05-0813:30:00126126125125124,700
2024-05-0812:00:0000000
2024-05-0811:58:271261261261260
2024-05-0811:20:041261261261260
2024-05-0810:41:411271271271270
2024-05-0810:30:00127127126126203,100
2024-05-0809:57:081271271271270
2024-05-0809:06:341271271271270
2024-05-0809:00:0012712712612637,500
2024-05-0716:00:001271271271270
2024-05-0715:00:0012712712612776,900
2024-05-0714:43:571261261261260
2024-05-0714:01:441271271271270
2024-05-0713:30:0012612712612690,700
2024-05-0712:00:0000000
2024-05-0711:56:101261261261260
2024-05-0711:26:061261261261260
2024-05-0710:30:00127127126126114,700
2024-05-0710:28:101261261261260
2024-05-0709:53:021261261261260
2024-05-0709:10:071261261261260
2024-05-0709:00:00126127126126106,100
2024-05-0615:21:111261261261260
2024-05-0615:00:0012612612512639,000
2024-05-0614:38:301271271271270

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00127127124124595,800
2024-05-0709:00:00126127126127388,200
2024-05-0609:00:00127127125126364,100
2024-05-0309:00:00127127125127386,500
2024-05-0209:00:00128129125127821,100
2024-04-3009:00:00126128126128259,900
2024-04-2909:00:00128129125126914,400
2024-04-2609:00:00130130126128853,200
2024-04-2509:00:001301331301301,880,200
2024-04-2409:00:001311331311321,178,100
2024-04-2309:00:001421421251314,005,700
2024-04-2209:00:001371441361362,590,700
2024-04-1909:00:00137138135136638,500
2024-04-1809:00:00136138134137585,500
2024-04-1709:00:00138138136136280,900
2024-04-1609:00:00137140135137698,500
2024-04-0509:00:00137141137139934,900
2024-04-0409:00:00138139138139293,800
2024-04-0309:00:00137138137138488,800
2024-04-0209:00:00137138136137495,500
2024-04-0109:00:00137138136137756,200
2024-03-2809:00:00137137136136288,200
2024-03-2709:00:00137138136138667,000
2024-03-2609:00:00137137136136336,300
2024-03-2509:00:00138138136136734,400
2024-03-2209:00:00137138134137462,600
2024-03-2109:00:00137138136137687,100
2024-03-2009:00:00137139137137702,300
2024-03-1909:00:00139140135137515,000
2024-03-1809:00:001361391351391,553,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00126127126127388,200
2024-05-0609:00:00127127125126364,100
2024-05-0209:00:00128129125127821,100
2024-04-3009:00:00126128126128259,900
2024-04-2909:00:00128129125126914,400
2024-04-2609:00:00130130126128853,200
2024-04-2509:00:001301331301301,880,200
2024-04-2409:00:001311331311321,178,100
2024-04-2309:00:001421421251314,005,700
2024-04-2209:00:001371441361362,590,700
2024-04-1909:00:00137138135136638,500
2024-04-1809:00:00136138134137585,500
2024-04-1709:00:00138138136136280,900
2024-04-1609:00:00137140135137698,500
2024-04-0509:00:00137141137139934,900
2024-04-0409:00:00138139138139293,800
2024-04-0309:00:00137138137138488,800
2024-04-0209:00:00137138136137495,500
2024-04-0109:00:00137138136137756,200
2024-03-2809:00:00137137136136288,200
2024-03-2709:00:00137138136138667,000
2024-03-2609:00:00137137136136336,300
2024-03-2509:00:00138138136136734,400
2024-03-2209:00:00137138134137462,600
2024-03-2109:00:00137138136137687,100
2024-03-2009:00:00137139137137702,300
2024-03-1909:00:00139140135137515,000
2024-03-1809:00:001361391351391,553,600
2024-03-1509:00:00135137134136826,600
2024-03-1409:00:00134135134135405,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00127127125126364,100
2024-04-2800:00:001281291251272,381,900
2024-04-2100:00:0013714412512810,507,900
2024-04-1400:00:001371401341362,203,400
2024-04-0700:00:001391391391390
2024-03-3100:00:001371411361392,969,200
2024-03-2400:00:001381381361362,025,900
2024-03-1700:00:001361401341373,920,600
2024-03-1000:00:001401401341361,987,800
2024-03-0300:00:001381401311375,241,600
2024-02-2500:00:001391411351375,250,000
2024-02-1800:00:001441489513822,309,300
2024-02-1100:00:001441481421461,887,700
2024-02-0400:00:001451471421441,533,400
2024-01-2800:00:001471491441455,406,600
2024-01-2100:00:001461481431475,324,500
2024-01-1400:00:0014214713714612,585,400
2024-01-0700:00:001481491401429,884,100
2023-12-3100:00:001491501441484,589,500
2023-12-2400:00:001481501471492,839,800
2023-12-1700:00:0014515314214811,702,000
2023-12-1000:00:001401471391458,407,200
2023-12-0300:00:001411431371405,407,100
2023-11-2600:00:001441471381418,373,900
2023-11-1900:00:0015215313914311,323,600
2023-11-1200:00:001551551501514,180,400
2023-11-0500:00:0015715814515414,809,400
2023-10-2900:00:001711741571578,792,400
2023-10-2200:00:001631751601716,041,200
2023-10-1500:00:0016618415316322,391,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00128129125127821,100
2024-03-3100:00:0013714412512816,854,800
2024-02-2900:00:0013614013113613,443,800
2024-01-3100:00:001461489513632,433,600
2023-12-3100:00:0014915013714636,069,000
2023-11-3000:00:0014215313714929,813,000
2023-10-3100:00:0016916913814243,327,400
2023-09-3000:00:0014718414616955,871,600
2023-08-3100:00:0013715013614736,597,700
2023-07-3100:00:0013214913113760,783,800
2023-06-3000:00:00118164118132130,652,300
2023-05-3100:00:0011012710611863,601,300
2023-04-3000:00:0012012010511052,592,400
2023-03-3100:00:001211211171194,233,600
2023-02-2800:00:001071081031055,227,100
2023-01-3100:00:001181181141156,922,800
2022-12-3100:00:009610893105155,102,600
2022-11-3000:00:00951039095133,540,700
2022-10-3100:00:00931058795119,018,600
2022-09-3000:00:0010513195100528,566,300
2022-08-3100:00:009412092105415,002,600
2022-07-3100:00:00921039093161,884,000
2022-06-3000:00:00901028892154,024,200
2022-05-3100:00:009297869063,276,500
2022-04-3000:00:009295889225,120,300
2022-03-3100:00:009198879281,706,700
2022-02-2800:00:008993859123,668,100
2022-01-3100:00:008697858972,067,100
2021-12-3100:00:009698818684,735,500
2021-11-3000:00:00931008696166,752,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00128129125127821,100
2024-03-3100:00:0013714412512616,594,900
2024-02-2900:00:0013614013113613,443,800
2024-01-3100:00:001461489512862,732,200
2023-12-3100:00:001491509513681,946,400
2023-11-3000:00:001421539513698,315,600
2023-10-3100:00:00169169137146109,209,400
2023-09-3000:00:00147184137149129,012,000
2023-08-3100:00:00137184136142135,796,700
2023-07-3100:00:00132184131169153,253,100
2023-06-3000:00:00118164118147228,033,800
2023-05-3100:00:00110164106137255,037,400
2023-04-3000:00:00120164105132246,846,000
2023-03-3100:00:00119127105118120,334,200
2023-02-2800:00:00107126103110178,157,000
2023-01-3100:00:0011812695119217,693,100
2022-10-3100:00:009310887105407,661,900
2022-07-3100:00:0092131901001,105,452,900
2022-04-3000:00:00921028692242,421,000
2022-01-3100:00:0086988592177,441,900
2021-10-3100:00:00991088186601,350,100
2021-07-3100:00:00601065597830,565,900
2021-04-3000:00:0079826162102,740,800
2021-01-3100:00:0056905675407,836,200



Dividends Amount

DateTimeAmount
2024-04-2509:00:002
2023-11-1609:00:003
2023-08-1409:00:002
2023-05-2909:00:002
2023-04-0409:00:002
2022-10-2409:00:002
2022-08-0409:00:002
2022-04-1909:00:002
2022-04-0709:00:001
2021-12-0809:00:001
2021-10-0809:00:001
2021-05-1009:00:002

Dividends Yields

YearDistributionTotal AmountYields
2024123.27 %
20234911.48 %
2022468.25 %
2021334.27 %

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