for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KMDSPT Kurniamitra Duta Sentosa, Tbk
MIDIPT Midi Utama Indonesia Tbk
PNBNP.T. Bank Pan Indonesia Tbk
PJAAPT Pembangunan Jaya Ancol Tbk
AKRAPT AKR Corporindo 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


ERTX - PT Eratex Djaja Tbk

Sector : Consumer Cyclical      Industry : Apparel Manufacturing

PT Eratex Djaja Tbk engages in the manufacture and sale of garments in Indonesia and internationally. The company offers jeans, casual dress pants, denims, and Italian twills. It also engages in the provision of personal protective equipment, including plain masks, fashion denim masks, eye protection masks, hazmat suits, medical gowns, and head and shoe covers; and general trading activities. The company was founded in 1972 and is headquartered in Surabaya, Indonesia. PT Eratex Djaja Tbk is a subsidiary of PT Ungaran Sari Garments.
Stock CodeCompany Name
PBRXPT Pan Brothers Tbk
RICYPT Ricky Putra Globalindo Tbk
TRISPT Trisula International Tbk
POLUPT Golden Flower Tbk
ACROSamcro Hyosung Adilestari 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
ERTXPT Eratex Djaja Tbk (ERTX.JK)2024-02-1940,001Market Cap1303,623,390,912000000
ERTXPT Eratex Djaja Tbk (ERTX.JK)2024-02-1940,002Enterprise Value2303,623,390,912000000

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
ERTXPT Eratex Djaja Tbk2024-04-15At close: 03:49PM WIB256250248256248.00 - 256.00248256122.00 - 446.0012244616,4001,090,771329,354,000,0000256,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-04-12At close: 03:49PM WIB256250248256248.00 - 256.00248256122.00 - 446.0012244616,4001,075,509332,032,000,0000256,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-04-11At close: 03:49PM WIB256250248256248.00 - 256.00248256122.00 - 446.0012244616,4001,066,309332,032,000,0000256,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-04-10At close: 03:49PM WIB256250248256248.00 - 256.00248256122.00 - 446.0012244616,4001,091,285332,032,000,0000256,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-04-05At close: 03:49PM WIB256250248254248.00 - 256.00248256122.00 - 446.0012244616,4001,132,510332,032,000,0000256,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-04-04At close: 03:49PM WIB254246246254246.00 - 256.00246256122.00 - 446.0012244651,7001,136,089332,032,000,0000256,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-04-03At close: 04:01PM WIB254248246252244.00 - 254.00244254122.00 - 446.00122446402,0001,135,870329,438,000,0000254,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-04-02At close: 03:49PM WIB252248248254246.00 - 254.00246254122.00 - 446.0012244636,6001,139,012329,438,000,0000254,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-04-01At close: 03:45PM WIB246246244246244.00 - 254.00244254122.00 - 446.0012244697,1001,143,813326,844,000,0000252,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-29At close: 04:07PM WIB248248246228246.00 - 252.00246252122.00 - 446.0012244688,9001,143,813319,062,000,0000246,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-28At close: 04:07PM WIB248248246228246.00 - 252.00246252122.00 - 446.0012244688,9001,159,867316,489,000,0000246,0000N/A11.66 (4.70%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-27At close: 04:01PM WIB256000244.00 - 256.00244256122.00 - 446.00122446439,2001,151,651319,062,000,0000248,0000N/A11.66 (4.63%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-26At close: 03:43PM WIB25225200246.00 - 256.00246256122.00 - 446.00122446143,7001,155,824329,354,000,0000256,0000N/A11.66 (4.63%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-25At close: 04:00PM WIB25225000248.00 - 252.00248252122.00 - 446.00122446310,4001,176,101324,208,000,0000252,0000N/A11.66 (4.63%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-22At close: 04:09PM WIB256254250254250.00 - 254.00250254122.00 - 446.00122446102,1001,195,280324,208,000,0000252,0000N/A11.66 (4.55%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-21At close: 03:49PM WIB2520000.0000 - 0.000000001,232,1280000N/A11.66 (4.55%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-14As of 01:51PM WIB. Market open.268268264266258.00 - 268.00258268122.00 - 446.0012244616,5001,297,273339,647,000,0000264,0000N/A11.66 (4.35%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-13At close: 04:13PM WIB262254266270252.00 - 270.00252270122.00 - 446.00122446168,3001,312,953344,793,000,0000268,0000N/A11.66 (4.45%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-11At close: 04:01PM WIB266266262264252.00 - 266.00252266122.00 - 446.00122446110,2001,331,386337,074,000,0000262,0000N/A11.66 (4.45%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-08At close: 04:01PM WIB266266262264252.00 - 266.00252266122.00 - 446.00122446110,2001,527,767337,074,000,0000262,0000N/A11.66 (4.38%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-05At close: 04:00PM WIB262260260264242.00 - 264.00242264122.00 - 446.00122446224,2001,888,451337,074,000,0000262,0000N/A11.66 (4.32%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-04At close: 04:03PM WIB270268260264260.00 - 268.00260268122.00 - 446.00122446191,7001,994,877337,074,000,0000262,0000N/A11.66 (4.32%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-03-01At close: 04:03PM WIB276276268270270.00 - 276.00270276122.00 - 446.00122446198,5002,048,789347,366,000,0000270,0000N/A11.66 (4.32%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-02-28At close: 04:00PM WIB266266270272262.00 - 272.00262272122.00 - 446.00122446393,2002,242,398347,366,000,0000270,0000N/A11.66 (4.38%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-02-27At close: 04:14PM WIB256258264268248.00 - 266.00248266122.00 - 446.00122446584,8002,377,974342,220,000,0000266,0000N/A11.66 (4.55%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-02-26At close: 04:14PM WIB254254252256252.00 - 260.00252260122.00 - 446.0012244646,4002,485,201329,354,000,0000256,0000N/A11.66 (4.59%)125Jul 11, 20230
ERTXPT Eratex Djaja Tbk2024-02-23At close: 04:02PM WIB262262254260252.00 - 262.00252262122.00 - 446.00122446435,4002,547,320326,781,000,0000254,0000N/A11.66 (4.45%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk (ERTX.JK)2024-02-22At close: 02:56PM WIB262266254262254.00 - 266.00254266122.00 - 446.00122446529,4002,622,184337,074,000,0000262,0000N/A11.66 (4.45%)124Jul 11, 20230
ERTXPT Eratex Djaja Tbk (ERTX.JK)2024-02-21At close: 04:09PM WIB264264256264254.00 - 264.00254264122.00 - 446.00122446378,3002,700,513337,074,000,0000262,0000N/A11.66 (4.42%)124Jul 11, 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)
ERTXPT Eratex Djaja Tbk2024-04-15329,350,000,000329,350,000,00000000000004461222563101,080,0001211,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-04-12329,350,000,000329,350,000,00000000000004461222563091,070,0001621,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-04-11329,350,000,000329,350,000,00000000000004461222563091,090,0001621,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-04-10329,350,000,000329,350,000,00000000000004461222563091,090,0001621,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-04-05329,350,000,000329,350,000,000000000000044602573061,140,0001751,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-04-04326,780,000,000326,780,000,000000000000044602573061,140,0001411,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-04-03326,780,000,000326,780,000,000000000000044602573061,140,0001461,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-04-02324,210,000,000324,210,000,000000000000044602573051,140,0001371,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-04-01316,490,000,000316,490,000,000000000000044602573051,140,0001371,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-29316,490,000,000316,490,000,00000000000004461222583051,160,0001521,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-28319,060,000,000319,060,000,000000000000044602583041,150,000801,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-27324,210,000,000324,210,000,000000000000044602583041,160,000911,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-26324,210,000,000324,210,000,000000000000044602583041,180,0001421,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-25324,210,000,000324,210,000,00000000000004461222583041,180,0001421,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-22329,350,000,000329,350,000,000000000000044602583031,230,0001511,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-21324,210,000,000324,210,000,00000000000004461222583031,230,0001511,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-14344,790,000,000344,790,000,000000000000044602553011,310,0002701,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-13337,070,000,000337,070,000,000000000000044602553011,320,0002701,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-11337,070,000,000337,070,000,00000000000004461222553011,500,0002701,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-08342,220,000,000342,220,000,00000000000004461222553011,530,0003021,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-05347,370,000,000347,370,000,000000000000044602543001,990,0004881,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-04347,370,000,000347,370,000,00000000000004461222543001,990,0004881,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-03-01355,080,000,000355,080,000,000000000000044602532992,150,0005191,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-02-28342,220,000,000342,220,000,000000000000044602532992,240,0004891,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-02-27329,350,000,000329,350,000,000000000000044602532992,490,0005091,290,000,0000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk2024-02-26326,780,000,000326,780,000,0000000000012844602532992,490,0005091,290,000,0001,360,000,000100,450,000920000001250000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk (ERTX.JK)2024-02-23337,070,000,000337,070,000,000000000000044602532982,620,0006221,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk (ERTX.JK)2024-02-22337,070,000,000337,070,000,00000000000004461222532982,620,0006221,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046
ERTXPT Eratex Djaja Tbk (ERTX.JK)2024-02-21339,650,000,000339,650,000,00000000000004461222532982,700,0006371,290,000,0000100,450,000920000001240000N/AJul 11, 20238:1Jun 29, 2016Dec 31, 2022Sep 30, 202334617120,800,00001009,100,0003,860,0000-623,850,000042,970,000174103,510,00046


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
2024-03-0515:49:002642642622622,500
2024-03-0515:48:002602622602628,900
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
2024-03-0515:38:002602602602600
2024-03-0515:37:0000000
2024-03-0515:36:002582582582581,900
2024-03-0515:35:00256256256256100
2024-03-0515:34:00260260258258400
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
2024-03-0515:48:0026026426026211,400
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:002602602602600
2024-03-0515:36:002582582582581,900
2024-03-0515:34:00260260256256500
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:29:442602602602600
2024-03-0515:28:0024826024826040,600
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
2024-03-0515:14:0025025024224221,500
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
2024-03-0515:45:002602622602628,900
2024-03-0515:40:0000000
2024-03-0515:35:002562602562601,100
2024-03-0515:30:00260260258258400
2024-03-0515:29:442602602602600
2024-03-0515:25:0024826024826040,600
2024-03-0515:20:0000000
2024-03-0515:15:0025025024224221,500
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0025425425425483,600
2024-03-0514:55:002522542522541,900
2024-03-0514:50:0000000
2024-03-0514:45:002502502482483,600
2024-03-0514:40:0000000
2024-03-0514:38:442502502502500
2024-03-0514:35:002502502502509,800
2024-03-0514:30:0025225224824816,500
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0025425425425410,100
2024-03-0514:10:002542542542545,000
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002602622602628,900
2024-03-0515:30:002602602562601,500
2024-03-0515:29:442602602602600
2024-03-0515:15:0025026024226062,100
2024-03-0515:00:0025425425425483,600
2024-03-0514:45:002502542482545,500
2024-03-0514:38:442502502502500
2024-03-0514:30:0025225224825026,300
2024-03-0514:15:0025425425425410,100
2024-03-0514:00:002542542542545,000
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
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:34:042542542542540
2024-03-0510:30:00254254254254300
2024-03-0510:15:002562562542545,000
2024-03-0510:00:002562562562561,100
2024-03-0509:55:232562562562560
2024-03-0509:45:002602602562565,800
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0026026225626210,400
2024-03-0515:29:442602602602600
2024-03-0515:00:00254260242260145,700
2024-03-0514:38:442502502502500
2024-03-0514:30:0025225424825431,800
2024-03-0514:00:0025425425425415,100
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
2024-03-0511:00:0000000
2024-03-0510:34:042542542542540
2024-03-0510:30:00254254254254300
2024-03-0510:00:002562562542546,100
2024-03-0509:55:232562562562560
2024-03-0509:30:002602602562565,800
2024-03-0509:21:162622622622620
2024-03-0509:00:002602622602627,400
2024-03-0415:30:002602602602603,800
2024-03-0415:00:0000000
2024-03-0414:33:102622622622620
2024-03-0414:30:00262262262262600
2024-03-0414:10:482622622622620
2024-03-0414:00:002622622622622,200
2024-03-0413:31:062622622622620
2024-03-0413:30:002622622622621,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:29:442602602602600
2024-03-0515:00:00254262242262156,100
2024-03-0514:38:442502502502500
2024-03-0514:00:0025425424825446,900
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:34:042542542542540
2024-03-0510:00:002562562542546,300
2024-03-0509:55:232562562562560
2024-03-0509:21:162622622622620
2024-03-0509:00:0026026225625612,300
2024-03-0415:00:002602602602603,800
2024-03-0414:33:102622622622620
2024-03-0414:10:482622622622620
2024-03-0414:00:002622622622622,800
2024-03-0413:31:062622622622620
2024-03-0413:00:002622622622621,800
2024-03-0412:00:0000000
2024-03-0411:47:382642642642640
2024-03-0411:00:0026226426026499,800
2024-03-0410:31:502642642642640
2024-03-0410:10:462642642642640
2024-03-0410:00:0026426426426413,100
2024-03-0409:18:312682682682680
2024-03-0409:00:002682682642640
2024-03-0116:00:002702702702700
2024-03-0115:00:162702702702700
2024-03-0115:00:0027027027027012,300
2024-03-0114:00:012722722722720

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002362362362360
2024-05-0815:00:00236236236236119,000
2024-05-0814:12:352362362362360
2024-05-0813:50:082362362362360
2024-05-0813:30:002342382342362,400
2024-05-0812:00:0000000
2024-05-0811:31:522322322322320
2024-05-0811:25:592322322322320
2024-05-0810:35:112362362362360
2024-05-0810:30:00238238232232116,300
2024-05-0809:37:552362362362360
2024-05-0809:00:002362362362360
2024-05-0715:39:332402402402400
2024-05-0715:00:00240240240240200
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0710:03:382402402402400
2024-05-0709:53:182462462462460
2024-05-0709:07:082482482482480
2024-05-0709:00:002402542402407,600
2024-05-0615:21:112282282282280
2024-05-0615:00:0023024022824035,600
2024-05-0614:39:272322322322320
2024-05-0613:34:212342342342340
2024-05-0613:30:002342342322328,400
2024-05-0612:00:0000000
2024-05-0611:29:302322322322320
2024-05-0611:10:362342342342340
2024-05-0610:30:002322342322322,100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00236238232236119,000
2024-05-0709:00:002402542402409,300
2024-05-0609:00:0025025022824048,300
2024-05-0309:00:00236254228234456,200
2024-05-0209:00:00242244236236161,000
2024-04-3009:00:0023824623824410,300
2024-04-2909:00:00242250230248151,900
2024-04-2609:00:00250250232236660,500
2024-04-2509:00:00248250240250228,100
2024-04-2409:00:0025225424824822,500
2024-04-2309:00:00260260244250104,500
2024-04-2209:00:0025626624826663,800
2024-04-1909:00:00252260238258457,100
2024-04-1809:00:0025225424825412,000
2024-04-1709:00:0025225424825444,700
2024-04-1609:00:0025225624825657,200
2024-04-0509:00:0025025624825616,400
2024-04-0409:00:0024625624625651,700
2024-04-0309:00:00248254244254402,000
2024-04-0209:00:0024825424625436,600
2024-04-0109:00:0024625424425297,100
2024-03-2809:00:0024825224624688,900
2024-03-2709:00:00250256244248439,200
2024-03-2609:00:00256256246256143,700
2024-03-2509:00:00252252248252310,400
2024-03-2209:00:00254254250252102,100
2024-03-2109:00:0025025824825690,000
2024-03-2009:00:0025626025225237,400
2024-03-1909:00:0025625625025664,600
2024-03-1809:00:0025826025425685,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002402542402409,300
2024-05-0609:00:0025025022824048,300
2024-05-0309:00:00236254228234456,200
2024-05-0209:00:00242244236236161,000
2024-04-3009:00:0023824623824410,300
2024-04-2909:00:00242250230248151,900
2024-04-2609:00:00250250232236660,500
2024-04-2509:00:00248250240250228,100
2024-04-2409:00:0025225424824822,500
2024-04-2309:00:00260260244250104,500
2024-04-2209:00:0025626624826663,800
2024-04-1909:00:00252260238258457,100
2024-04-1809:00:0025225424825412,000
2024-04-1709:00:0025225424825444,700
2024-04-1609:00:0025225624825657,200
2024-04-0509:00:0025025624825616,400
2024-04-0409:00:0024625624625651,700
2024-04-0309:00:00248254244254402,000
2024-04-0209:00:0024825424625436,600
2024-04-0109:00:0024625424425297,100
2024-03-2809:00:0024825224624688,900
2024-03-2709:00:00250256244248439,200
2024-03-2609:00:00256256246256143,700
2024-03-2509:00:00252252248252310,400
2024-03-2209:00:00254254250252102,100
2024-03-2109:00:0025025824825690,000
2024-03-2009:00:0025626025225237,400
2024-03-1909:00:0025625625025664,600
2024-03-1809:00:0025826025425685,000
2024-03-1509:00:0026426425425811,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0025025022824048,300
2024-04-2800:00:00242254228234779,400
2024-04-2100:00:002562662322361,079,400
2024-04-1400:00:00252260238258571,000
2024-04-0700:00:002562562562560
2024-03-3100:00:00246256244256603,800
2024-03-2400:00:00252256244246982,200
2024-03-1700:00:00258260248252379,100
2024-03-1000:00:00254270252258419,300
2024-03-0300:00:002682722422621,097,400
2024-02-2500:00:002542762482701,597,800
2024-02-1800:00:002642702462543,278,400
2024-02-1100:00:002502642442641,370,700
2024-02-0400:00:002282602282502,532,500
2024-01-2800:00:002402562262444,250,200
2024-01-2100:00:0026430623824040,532,700
2024-01-1400:00:002682782622641,033,400
2024-01-0700:00:002262802262727,624,500
2023-12-3100:00:002362502202401,243,000
2023-12-2400:00:002502562282361,678,800
2023-12-1700:00:002622802302505,312,500
2023-12-1000:00:0024629823026017,168,800
2023-12-0300:00:0041041023624431,405,000
2023-11-2600:00:0042043838241029,196,400
2023-11-1900:00:0041643241041825,118,000
2023-11-1200:00:0043643641241430,000,100
2023-11-0500:00:0043244641843429,864,800
2023-10-2900:00:0040043439443050,146,900
2023-10-2200:00:0040442037040035,122,000
2023-10-1500:00:0036441236440461,058,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00242244236236161,000
2024-03-3100:00:002462662302442,416,400
2024-02-2900:00:002762762422463,076,500
2024-01-3100:00:002282762262769,469,000
2023-12-3100:00:0023630622023853,795,700
2023-11-3000:00:0042042022823661,270,500
2023-10-3100:00:00416446382422129,922,800
2023-09-3000:00:00362424348410135,721,000
2023-08-3100:00:0036841033236047,517,600
2023-07-3100:00:00388444296378170,504,600
2023-06-3000:00:00191414171388328,321,300
2023-05-3100:00:00194214122189138,630,700
2023-04-3000:00:0021825219319469,293,500
2023-03-3100:00:002362382202222,740,100
2023-02-2800:00:002122562062567,326,000
2023-01-3100:00:002522522362381,754,900
2022-12-3100:00:00470630276294147,044,500
2022-11-3000:00:00184505178470198,445,200
2022-10-3100:00:0018922417518419,385,200
2022-09-3000:00:001862101751961,825,000
2022-08-3100:00:00197199180187362,900
2022-07-3100:00:00197204185197780,100
2022-06-3000:00:00199210192198469,900
2022-05-3100:00:001862141762002,452,500
2022-04-3000:00:00189195172186388,700
2022-03-3100:00:00188202177189718,200
2022-02-2800:00:001952161731885,689,400
2022-01-3100:00:001952061861963,256,600
2021-12-3100:00:002142381851956,600,100
2021-11-3000:00:0019323618921436,648,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00242244236236161,000
2024-03-3100:00:002462662302482,406,100
2024-02-2900:00:002762762422463,076,500
2024-01-3100:00:0022827622624414,961,900
2023-12-3100:00:0023630622024666,341,200
2023-11-3000:00:00420420220276124,535,200
2023-10-3100:00:00416446220238244,989,000
2023-09-3000:00:00362446228236326,914,300
2023-08-3100:00:00368446332422313,161,400
2023-07-3100:00:00388444296410353,743,200
2023-06-3000:00:00191444171360546,343,500
2023-05-3100:00:00194444122378637,456,600
2023-04-3000:00:00218414122388536,245,500
2023-03-3100:00:00222252122189209,920,800
2023-02-2800:00:00212316193194194,956,600
2023-01-3100:00:00252316193222168,912,900
2022-10-3100:00:00189630175294364,874,900
2022-07-3100:00:001972101751962,968,000
2022-04-3000:00:001892141721983,311,100
2022-01-3100:00:001952161731899,664,200
2021-10-3100:00:0019723818119551,238,500
2021-07-3100:00:0019123616519199,791,200
2021-04-3000:00:0020827415619089,760,500
2021-01-3100:00:0011233011220648,190,000



Dividends Amount

DateTimeAmount
2023-07-1109:00:0012
2022-08-0909:00:003

Dividends Yields

YearDistributionTotal AmountYields
20231125.66 %
2022131.41 %

Splits

DateTimeNumeratorDenominatorRatio
2016-06-2909:00:00818:1

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