for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
HBATPT Minahasa Membangun Hebat Tbk
DIVAPT Distribusi Voucher Nusantara Tbk
KOINPT Kokoh Inti Arebama Tbk
ICBPPT Indofood CBP Sukses Makmur Tbk
IFIIPT Indonesia Fibreboard Industry 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


ESTA - PT Esta Multi Usaha Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Esta Multi Usaha Tbk owns and operates a hotel under the Hotel 88 name in Indonesia. The company's Hotel 88 operates approximately 70 rooms located in Bekasi City. It also engages in the leasing and rental activities, including vehicles comprising passenger cars, trucks, trailers, and other vehicles, as well as property leasing activities. The company was formerly known as PT Esta Asri Propertindo and changed its name to PT Esta Multi Usaha Tbk in September 2019. The company was founded in 2011 and is headquartered in South Tangerang, Indonesia. PT Esta Multi Usaha Tbk is a subsidiary of PT Esta Utama Corpora.
Stock CodeCompany Name
ARTAPT Arthavest Tbk
AKKUPT Anugerah Kagum Karya Utama Tbk
PSKTPT Red Planet Indonesia Tbk
SOTSPT Satria Mega Kencana Tbk
PLANPT Planet Properindo Jaya 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
ESTAPT Esta Multi Usaha Tbk (ESTA.JK)2024-02-1940,002Enterprise Value1191,602,980,141000000
ESTAPT Esta Multi Usaha Tbk (ESTA.JK)2024-02-1940,001Market Cap2191,602,980,141000000

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
ESTAPT Esta Multi Usaha Tbk2024-04-15At close: 04:05PM WIB7879767976.00 - 81.00768162.00 - 136.00621361,332,2007,107,398184,327,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-04-12At close: 04:05PM WIB7879767976.00 - 81.00768162.00 - 136.00621361,332,2007,213,477184,327,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-04-11At close: 04:05PM WIB7879767976.00 - 81.00768162.00 - 136.00621361,332,2007,114,018184,327,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-04-10At close: 04:05PM WIB7879767976.00 - 81.00768162.00 - 136.00621361,332,2007,649,025184,327,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-04-05At close: 04:05PM WIB7879837476.00 - 81.00768162.00 - 136.00621361,332,2008,632,479184,327,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-04-04At close: 04:00PM WIB7979797676.00 - 81.00768162.00 - 136.00621362,260,0008,615,282189,177,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-04-03At close: 04:11PM WIB8181827879.00 - 84.00798462.00 - 136.00621365,242,5008,549,920191,603,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-04-02At close: 04:14PM WIB7879857179.00 - 99.00799962.00 - 136.006213636,799,0008,255,289196,453,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-04-01At close: 03:24PM WIB7979777876.00 - 79.00767962.00 - 136.0062136690,1009,208,127189,177,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-29At close: 04:10PM WIB7877797875.00 - 80.00758062.00 - 136.0062136490,9009,208,127191,603,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-28At close: 04:10PM WIB7877797875.00 - 80.00758062.00 - 136.0062136490,9009,949,481191,603,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-27At close: 04:02PM WIB77770077.00 - 79.00777962.00 - 136.0062136376,10010,215,118189,177,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-26At close: 03:47PM WIB79780076.00 - 81.00768162.00 - 136.006213612,409,00010,581,424186,752,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-25At close: 04:00PM WIB78780076.00 - 79.00767962.00 - 136.0062136744,60010,767,063191,603,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-22At close: 04:00PM WIB7676777776.00 - 78.00767862.00 - 136.0062136471,30010,950,916189,177,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-21At close: 04:01PM WIB750000.0000 - 0.0000000011,339,9820000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-14As of 01:32PM WIB. Market open.7071737470.00 - 74.00707462.00 - 136.0062136402,50013,042,251177,051,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-13At close: 04:05PM WIB7373737170.00 - 74.00707462.00 - 136.00621361,222,40013,796,053169,774,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-11At close: 04:01PM WIB7676727372.00 - 78.00727862.00 - 136.006213611,569,00013,972,784177,051,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-08At close: 04:01PM WIB7676727372.00 - 78.00727862.00 - 136.006213611,569,00014,230,817177,051,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-05At close: 04:14PM WIB7171787869.00 - 81.00698162.00 - 136.006213667,017,00013,250,510191,603,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-04At close: 04:13PM WIB7171707269.00 - 79.00697962.00 - 136.006213630,009,90014,163,427172,200,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-03-01At close: 04:05PM WIB7170707164.00 - 72.00647262.00 - 136.00621363,905,90014,100,898172,200,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-02-28At close: 04:00PM WIB7372707170.00 - 73.00707362.00 - 136.0062136712,90013,867,327174,625,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-02-27At close: 04:00PM WIB7267727367.00 - 73.00677362.00 - 136.0062136290,30014,050,964177,051,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-02-26At close: 04:07PM WIB7368707168.00 - 73.00687362.00 - 136.0062136914,00014,211,369174,625,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk2024-02-23At close: 04:00PM WIB7368727368.00 - 73.00687362.00 - 136.0062136596,70014,215,603177,051,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk (ESTA.JK)2024-02-22At close: 04:11PM WIB7367727267.00 - 73.00677362.00 - 136.00621361,068,10014,236,667177,051,000,000000N/AN/A (N/A)00N/A0
ESTAPT Esta Multi Usaha Tbk (ESTA.JK)2024-02-21At close: 04:14PM WIB7367727467.00 - 78.00677862.00 - 136.006213616,923,80013,967,571177,051,000,000000N/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)
ESTAPT Esta Multi Usaha Tbk2024-04-15184,330,000,000184,330,000,00000000000001366275817,210,0009,260,0002,430,000,0000289,470,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-04-12184,330,000,000184,330,000,00000000000001366275817,110,0006,700,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-04-11184,330,000,000184,330,000,00000000000001366275817,650,0006,700,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-04-10184,330,000,000184,330,000,00000000000001366275817,650,0006,700,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-04-05191,600,000,000191,600,000,0000000000000136075818,620,0005,830,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-04-04196,450,000,000196,450,000,0000000000000136075818,550,0005,400,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-04-03196,450,000,000196,450,000,0000000000000136074828,260,0001,860,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-04-02189,180,000,000189,180,000,0000000000000136074829,210,0001,850,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-04-01191,600,000,000191,600,000,0000000000000136074829,210,0001,850,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-29191,600,000,000191,600,000,00000000000001366274829,950,0001,880,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-28189,180,000,000189,180,000,00000000000001360748210,220,0006442,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-27189,180,000,000189,180,000,00000000000001360748310,580,0001,800,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-26189,180,000,000189,180,000,00000000000001360748310,770,0005,130,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-25189,180,000,000189,180,000,000000000000013662748310,770,0005,130,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-22184,330,000,000184,330,000,00000000000001360748311,340,00017,130,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-21181,900,000,000181,900,000,000000000000013662748311,340,00017,130,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-14169,770,000,000169,770,000,00000000000001360778513,800,00020,210,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-13177,050,000,000177,050,000,00000000000001360778514,140,00020,210,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-11177,050,000,000177,050,000,000000000000013662778514,190,00020,210,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-08184,330,000,000184,330,000,000000000000013662778514,230,00019,110,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-05172,200,000,000172,200,000,00000000000001360798614,160,0005,290,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-04172,200,000,000172,200,000,000000000000013662798614,160,0005,290,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-03-01172,200,000,000172,200,000,00000000000001360798613,870,0004,880,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-02-28177,050,000,000177,050,000,00000000000001360808714,050,0004,820,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-02-27174,630,000,000174,630,000,00000000000001360808714,210,0004,860,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk2024-02-26177,050,000,000177,050,000,00000000000-9281360808714,210,0004,860,0002,430,000,0002,460,000,000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk (ESTA.JK)2024-02-23177,050,000,000177,050,000,00000000000001360818714,240,0004,790,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk (ESTA.JK)2024-02-22177,050,000,000177,050,000,000000000000013662818714,240,0004,790,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000
ESTAPT Esta Multi Usaha Tbk (ESTA.JK)2024-02-21177,050,000,000177,050,000,000000000000013662818713,970,0003,200,0002,430,000,0000291,960,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20239131348,420,000,0003117018,010,000,0004,260,000,0000037,830,000,00016106,530,000,0006616611,340,000,000-11,700,000,000


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
2024-03-0515:49:0077807779565,500
2024-03-0515:48:007878777838,100
2024-03-0515:47:007878787870,000
2024-03-0515:46:007979787885,400
2024-03-0515:45:007879787818,900
2024-03-0515:44:0078797878122,100
2024-03-0515:43:0079807979419,300
2024-03-0515:42:00797978792,896,700
2024-03-0515:41:00798078793,339,000
2024-03-0515:40:008080797996,800
2024-03-0515:39:00808079803,065,800
2024-03-0515:38:00808179802,832,100
2024-03-0515:37:00798179804,614,300
2024-03-0515:36:00797978793,005,300
2024-03-0515:35:00808078794,294,600
2024-03-0515:34:30808080800
2024-03-0515:34:00808079792,462,400
2024-03-0515:33:00798078804,089,400
2024-03-0515:32:00797978794,136,600
2024-03-0515:31:00777977791,755,100

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
2024-03-0515:48:0078807779603,600
2024-03-0515:46:0079797878155,400
2024-03-0515:44:0078797878141,000
2024-03-0515:42:00798078793,316,000
2024-03-0515:40:00808078793,435,800
2024-03-0515:38:00808179805,897,900
2024-03-0515:36:00798178807,619,600
2024-03-0515:34:31808080800
2024-03-0515:34:00808078796,757,000
2024-03-0515:32:00798078808,226,000
2024-03-0515:30:00797977793,431,000
2024-03-0515:28:00787978797,426,800
2024-03-0515:26:00777876789,558,800
2024-03-0515:24:00757775775,120,300
2024-03-0515:22:0070757075528,200
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

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0078797778212,400
2024-03-0515:40:00808078786,873,900
2024-03-0515:35:008081788017,812,100
2024-03-0515:34:31808080800
2024-03-0515:30:007980777914,119,400
2024-03-0515:25:007779767920,301,200
2024-03-0515:20:00707770772,332,900
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:007070707011,400
2024-03-0514:50:0069706970129,900
2024-03-0514:45:00697069702,200
2024-03-0514:40:25707070700
2024-03-0514:40:0069706970100
2024-03-0514:35:0000000
2024-03-0514:30:0069706970700
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0069706970200
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0070707070400
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0078797778212,400
2024-03-0515:34:31808080800
2024-03-0515:30:007981777838,805,400
2024-03-0515:15:007079707922,634,100
2024-03-0515:00:0000000
2024-03-0514:45:0069706970143,500
2024-03-0514:40:25707070700
2024-03-0514:30:0069706970800
2024-03-0514:15:0000000
2024-03-0514:00:0069706970200
2024-03-0513:45:0070707070400
2024-03-0513:30:01696969690
2024-03-0513:30:0069706970124,100
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
2024-03-0511:57:31696969690
2024-03-0511:47:27707070700
2024-03-0511:45:007070696914,800
2024-03-0511:30:007070697014,100
2024-03-0511:15:007070707010,900
2024-03-0511:00:00707170712,800
2024-03-0510:49:38707070700
2024-03-0510:45:007171707010,300
2024-03-0510:30:0070707070500
2024-03-0510:15:007070707050,800
2024-03-0510:04:50707070700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:31808080800
2024-03-0515:30:007981777839,017,800
2024-03-0515:00:007079707922,634,100
2024-03-0514:40:25707070700
2024-03-0514:30:0069706970144,300
2024-03-0514:00:0069706970200
2024-03-0513:30:01696969690
2024-03-0513:30:0069706970124,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:31696969690
2024-03-0511:47:27707070700
2024-03-0511:30:007070696928,900
2024-03-0511:00:007071707013,700
2024-03-0510:49:38707070700
2024-03-0510:30:007071707010,800
2024-03-0510:04:50707070700
2024-03-0510:00:007071707080,300
2024-03-0509:30:0069706970299,600
2024-03-0509:23:01707070700
2024-03-0509:00:0071716969278,100
2024-03-0415:30:007071707149,000
2024-03-0415:15:30717171710
2024-03-0415:00:0070716971134,500
2024-03-0414:30:0071717070153,600
2024-03-0414:24:12727272720
2024-03-0414:00:0071737071803,300
2024-03-0413:30:22737373730
2024-03-0413:30:0072737171278,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:30808080800
2024-03-0515:00:007081707861,651,900
2024-03-0514:40:25707070700
2024-03-0514:00:0069706970144,500
2024-03-0513:30:01696969690
2024-03-0513:00:0069706970124,500
2024-03-0512:00:0000000
2024-03-0511:57:31696969690
2024-03-0511:47:27707070700
2024-03-0511:00:007071696942,600
2024-03-0510:49:38707070700
2024-03-0510:04:50707070700
2024-03-0510:00:007071707091,100
2024-03-0509:23:01707070700
2024-03-0509:00:0071716970290,700
2024-03-0415:15:30717171710
2024-03-0415:00:0070716971183,500
2024-03-0414:24:12727272720
2024-03-0414:00:0071737070956,900
2024-03-0413:30:22737373730
2024-03-0413:00:0072737171277,800
2024-03-0412:00:0000000
2024-03-0411:58:22737373730
2024-03-0411:51:05717171710
2024-03-0411:01:54797979790
2024-03-0411:00:007979717313,179,800
2024-03-0410:00:59717171710
2024-03-0410:00:007179707915,318,300
2024-03-0409:13:26717171710
2024-03-0409:00:00717169710

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00797979790
2024-05-0815:18:42797979790
2024-05-0815:00:00808078791,800
2024-05-0814:40:57797979790
2024-05-0813:56:54797979790
2024-05-0813:30:0079807878374,900
2024-05-0812:00:0000000
2024-05-0811:08:36808080800
2024-05-0810:32:05787878780
2024-05-0810:30:007880788075,100
2024-05-0809:17:35787878780
2024-05-0809:02:52777777770
2024-05-0809:00:0077787778100
2024-05-0715:00:007980787859,200
2024-05-0714:50:16787878780
2024-05-0714:00:12787878780
2024-05-0713:30:0078797778243,700
2024-05-0712:00:0000000
2024-05-0711:56:57787878780
2024-05-0711:03:26797979790
2024-05-0710:30:0079797878300
2024-05-0710:25:13797979790
2024-05-0709:54:39797979790
2024-05-0709:12:12787878780
2024-05-0709:00:0078797779121,400
2024-05-0615:00:00787978798,200
2024-05-0614:44:28808080800
2024-05-0614:12:24787878780
2024-05-0613:52:50797979790
2024-05-0613:30:0077807780126,300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0077807779402,000
2024-05-0709:00:0078807778421,600
2024-05-0609:00:0080807779723,400
2024-05-0309:00:0078817779335,500
2024-05-0209:00:0080817478977,800
2024-04-3009:00:00758175801,108,100
2024-04-2909:00:0076787576253,200
2024-04-2609:00:0075777376348,200
2024-04-2509:00:0074757274562,900
2024-04-2409:00:0076767375676,800
2024-04-2309:00:0076767376311,100
2024-04-2209:00:0072777276495,900
2024-04-1909:00:00737671731,148,400
2024-04-1809:00:0073767073607,100
2024-04-1709:00:0075767174368,000
2024-04-1609:00:00777768751,539,900
2024-04-0509:00:00798176761,332,200
2024-04-0409:00:00798176782,219,000
2024-04-0309:00:00818479795,242,500
2024-04-0209:00:007999798136,799,000
2024-04-0109:00:0079797678690,100
2024-03-2809:00:0077807579490,900
2024-03-2709:00:0077797778376,100
2024-03-2609:00:008181767712,409,000
2024-03-2509:00:0079797679744,600
2024-03-2209:00:0076787678471,300
2024-03-2109:00:0075777576252,400
2024-03-2009:00:0076777575859,900
2024-03-1909:00:0073767375914,200
2024-03-1809:00:00747772731,347,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0078807778421,600
2024-05-0609:00:0080807779723,400
2024-05-0309:00:0078817779335,500
2024-05-0209:00:0080817478977,800
2024-04-3009:00:00758175801,108,100
2024-04-2909:00:0076787576253,200
2024-04-2609:00:0075777376348,200
2024-04-2509:00:0074757274562,900
2024-04-2409:00:0076767375676,800
2024-04-2309:00:0076767376311,100
2024-04-2209:00:0072777276495,900
2024-04-1909:00:00737671731,148,400
2024-04-1809:00:0073767073607,100
2024-04-1709:00:0075767174368,000
2024-04-1609:00:00777768751,539,900
2024-04-0509:00:00798176761,332,200
2024-04-0409:00:00798176782,219,000
2024-04-0309:00:00818479795,242,500
2024-04-0209:00:007999798136,799,000
2024-04-0109:00:0079797678690,100
2024-03-2809:00:0077807579490,900
2024-03-2709:00:0077797778376,100
2024-03-2609:00:008181767712,409,000
2024-03-2509:00:0079797679744,600
2024-03-2209:00:0076787678471,300
2024-03-2109:00:0075777576252,400
2024-03-2009:00:0076777575859,900
2024-03-1909:00:0073767375914,200
2024-03-1809:00:00747772731,347,600
2024-03-1509:00:0072747272616,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0080807779723,400
2024-04-2800:00:00768174792,674,600
2024-04-2100:00:00727772762,394,900
2024-04-1400:00:00777768733,663,400
2024-04-0700:00:00767676760
2024-03-3100:00:007999767646,282,800
2024-03-2400:00:007981757914,020,600
2024-03-1700:00:00747872783,845,400
2024-03-1000:00:00737470722,598,300
2024-03-0300:00:0071816973195,567,700
2024-02-2500:00:00687364716,492,600
2024-02-1800:00:007282627346,369,200
2024-02-1100:00:0073757272939,800
2024-02-0400:00:00757572732,287,600
2024-01-2800:00:00767669756,405,700
2024-01-2100:00:00757772748,254,800
2024-01-1400:00:007878757656,463,300
2024-01-0700:00:0074817478112,488,200
2023-12-3100:00:00104104737878,338,200
2023-12-2400:00:00931079010493,671,800
2023-12-1700:00:0084958393100,645,300
2023-12-1000:00:0080887985129,032,200
2023-12-0300:00:0074827480180,369,300
2023-11-2600:00:007476737423,205,400
2023-11-1900:00:007878727427,162,700
2023-11-1200:00:0080827778105,640,200
2023-11-0500:00:0081837980122,496,000
2023-10-2900:00:0080857881127,802,400
2023-10-2200:00:0080857880107,683,800
2023-10-1500:00:008083768097,041,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0080817478977,800
2024-03-3100:00:007999688053,702,400
2024-02-2900:00:0070816479219,937,900
2024-01-3100:00:007582627156,381,300
2023-12-3100:00:001041047274257,752,200
2023-11-3000:00:007510773104503,752,800
2023-10-3100:00:0081857275365,104,400
2023-09-3000:00:0085877681457,841,700
2023-08-3100:00:0087998384491,671,400
2023-07-3100:00:008288818772,267,900
2023-06-3000:00:0082928081151,882,900
2023-05-3100:00:001221368083522,491,900
2023-04-3000:00:008512782122751,529,000
2023-03-3100:00:0087878484815,300
2023-02-2800:00:00858683841,293,200
2023-01-3100:00:0080817979683,300
2022-12-3100:00:001921949599955,575,200
2022-11-3000:00:001052041021922,270,538,100
2022-10-3100:00:00120120103104852,222,700
2022-09-3000:00:00138140112119767,035,200
2022-08-3100:00:00152182126138545,941,400
2022-07-3100:00:00322350163163342,857,900
2022-06-3000:00:00370595322322627,649,900
2022-05-3100:00:00209595199370545,229,147
2022-04-3000:00:00145294141209111,685,603
2022-03-3100:00:0013016510414594,186,715
2022-02-2800:00:00961588313746,922,160
2022-01-3100:00:0074118729626,606,816
2021-12-3100:00:00102103707430,500,711
2021-11-3000:00:007612066102164,149,140

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0080817478977,800
2024-03-3100:00:007999687652,594,300
2024-02-2900:00:0070816479219,937,900
2024-01-3100:00:0075996280330,021,600
2023-12-3100:00:001041046279534,071,400
2023-11-3000:00:00751076271817,886,300
2023-10-3100:00:008110772741,126,609,400
2023-09-3000:00:0085107721041,326,698,900
2023-08-3100:00:00879972751,314,617,500
2023-07-3100:00:00829976811,021,781,000
2023-06-3000:00:0082998084715,822,200
2023-05-3100:00:001221368087746,642,700
2023-04-3000:00:008513680811,425,903,800
2023-03-3100:00:008413680831,274,832,800
2023-02-2800:00:008512781122853,005,600
2023-01-3100:00:0080997484144,704,200
2022-10-3100:00:0012020495994,078,336,000
2022-07-3100:00:003223501121191,655,834,500
2022-04-3000:00:001455951413221,284,564,650
2022-01-3100:00:007416572145167,715,691
2021-10-3100:00:00421204174583,963,737
2021-07-3100:00:0033673141105,241,727
2021-04-3000:00:003645313493,722,357
2021-01-3100:00:003544313624,347,135



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters