for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BBNIPT Bank Negara Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk
DAYAPT Duta Intidaya Tbk
PMMPPT Panca Mitra Multiperdana Tbk
BBRIPT Bank Rakyat Indonesia (Persero) 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


FITT - PT Hotel Fitra International Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Hotel Fitra International Tbk engages in hotel business in Indonesia. The company operates Fitra Hotel located in Majalengka. It also operates convention halls, as well as provides tourism services. The company was incorporated in 2014 and is based in Majalengka, Indonesia.
Stock CodeCompany Name
SHIDPT Hotel Sahid Jaya International Tbk
MINAPT Sanurhasta Mitra Tbk
SNLKPT Sunter Lakeside Hotel Tbk
HRMEPT Menteng Heritage Realty Tbk
EASTPT Eastparc Hotel 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
FITTPT Hotel Fitra International Tbk (FITT.JK)2024-02-1940,002Enterprise Value1304,974,683,580000000
FITTPT Hotel Fitra International Tbk (FITT.JK)2024-02-1940,001Market Cap2304,974,683,580000000

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
FITTPT Hotel Fitra International Tbk2024-04-15At close: 03:20PM WIB575575585590575.00 - 590.00575590464.00 - 665.00464665720,900550,569428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-04-12At close: 03:20PM WIB575575585590575.00 - 590.00575590464.00 - 665.00464665720,900545,116428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-04-11At close: 03:20PM WIB575575585590575.00 - 590.00575590462.00 - 665.00462665720,900542,376428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-04-10At close: 03:20PM WIB575575585590575.00 - 590.00575590462.00 - 665.00462665720,900546,328428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-04-05At close: 03:20PM WIB575575585590575.00 - 590.00575590462.00 - 665.00462665720,900600,520428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-04-04At close: 10:59AM WIB560560575580560.00 - 580.00560580462.00 - 665.00462665570,000592,360417,525,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-04-03At close: 04:10PM WIB580580560565560.00 - 600.00560600454.00 - 665.004546651,794,500563,082406,633,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-04-02At close: 11:48AM WIB590590580585580.00 - 590.00580590448.00 - 665.00448665652,600553,882421,155,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-04-01At close: 10:25AM WIB605605590595590.00 - 605.00590605446.00 - 665.004466651,156,500535,710428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-29At close: 02:08PM WIB595595600605595.00 - 605.00595605446.00 - 665.00446665800,600535,710439,309,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-28At close: 02:08PM WIB595595600605595.00 - 605.00595605442.00 - 665.00442665800,600524,562439,309,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-27At close: 09:31AM WIB59559500585.00 - 595.00585595442.00 - 665.004426651,168,600478,934432,047,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-26At close: 10:42AM WIB60561000590.00 - 610.00590610442.00 - 665.004426651,148,100480,470432,047,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-25At close: 02:58PM WIB60060000600.00 - 605.00600605442.00 - 665.00442665480,300488,900439,309,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-22At close: 03:41PM WIB590595595600585.00 - 605.00585605442.00 - 665.004426651,440,600471,905435,678,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-21At close: 04:00PM WIB5950000.0000 - 0.00000000451,525010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-14As of 01:56PM WIB. Market open.580580585585580.00 - 590.00580590442.00 - 665.00442665221,500610,035428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-13At close: 02:54PM WIB590590580585570.00 - 590.00570590442.00 - 665.004426651,876,600609,657421,155,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-11At close: 09:06AM WIB5905905900590.00 - 590.00590590442.00 - 665.0044266593,100603,303428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-08At close: 09:06AM WIB5905905900590.00 - 590.00590590442.00 - 665.0044266593,100603,508428,417,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-05At close: 03:16PM WIB590590575580580.00 - 605.00580605438.00 - 665.004386651,035,200590,956421,155,000,00010-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-04At close: 04:09PM WIB590590590595590.00 - 590.00590590438.00 - 665.00438665108,400610,406428,417,000,00000-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-03-01At close: 09:00AM WIB590590590595590.00 - 590.00590590438.00 - 665.0043866592,400619,058428,417,000,00000-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-02-28At close: 09:00AM WIB5905905900590.00 - 590.00590590438.00 - 665.0043866592,400611,694428,417,000,00000-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-02-27At close: 02:54PM WIB590590590595590.00 - 590.00590590438.00 - 665.0043866592,500611,928428,417,000,00000-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-02-26At close: 02:41PM WIB590590590595590.00 - 590.00590590438.00 - 665.0043866593,200621,559428,417,000,00000-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk2024-02-23At close: 09:00AM WIB590590590595590.00 - 590.00590590436.00 - 665.00436665114,700621,523428,417,000,00000-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk (FITT.JK)2024-02-22At close: 03:09PM WIB590590590595590.00 - 595.00590595436.00 - 665.00436665132,600624,855428,417,000,00000-7N/AN/A (N/A)00N/A0
FITTPT Hotel Fitra International Tbk (FITT.JK)2024-02-21At close: 09:00AM WIB590590590595590.00 - 590.00590590432.00 - 665.0043266595,200629,630428,417,000,00000-7N/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)
FITTPT Hotel Fitra International Tbk2024-04-15428,420,000,000428,420,000,0000000000100665464585593545979726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-04-12428,420,000,000428,420,000,0000000000100665462584594542944726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-04-11428,420,000,000428,420,000,0000000000100665462584594546944726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-04-10428,420,000,000428,420,000,0000000000100665462584594546944726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-04-05406,630,000,000406,630,000,000000000010066505845945921,020,000726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-04-04421,160,000,000421,160,000,00000000001006650585595563890726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-04-03421,160,000,000421,160,000,00000000001006650585595554942726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-04-02428,420,000,000428,420,000,00000000001006650584595536949726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-04-01439,310,000,000439,310,000,00000000001006650584595536949726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-29439,310,000,000439,310,000,0000000000100665442583595525986726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-28432,050,000,000432,050,000,00000000001006650581595479894726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-27435,680,000,000435,680,000,00000000001006650580595480903726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-26435,680,000,000435,680,000,00000000001006650578595489912726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-25435,680,000,000435,680,000,0000000000100665442578595489912726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-22428,420,000,000428,420,000,00000000001006650575596452809726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-21432,050,000,000432,050,000,0000000000100665442575596452809726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-14421,160,000,000421,160,000,00000000001006650567597610245726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-13428,420,000,000428,420,000,00000000001006650567597612245726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-11428,420,000,000428,420,000,0000000000100665442567597595245726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-08428,420,000,000428,420,000,0000000000100665442566597604247726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-25,260,000-7,360,000,000-702,860,000,000427,800,000,00099039-3,910,000,000-1,680,000,000
FITTPT Hotel Fitra International Tbk2024-03-05428,420,000,000428,420,000,0000000000000665056159761099726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-402,420,000-7,360,000,000-702,860,000,000420,800,000,00074039-3,910,000,0001,190,000,000
FITTPT Hotel Fitra International Tbk2024-03-04428,420,000,000428,420,000,000000000000066543856159761099726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-402,420,000-7,360,000,000-702,860,000,000420,800,000,00074039-3,910,000,0001,190,000,000
FITTPT Hotel Fitra International Tbk2024-03-01428,420,000,000428,420,000,0000000000000665056059761299726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-402,420,000-7,360,000,000-702,860,000,000420,800,000,00074039-3,910,000,0001,190,000,000
FITTPT Hotel Fitra International Tbk2024-02-28428,420,000,000428,420,000,00000000000006650559596612158726,130,0000390,130,00046000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-62-28-4-2311,830,000,00016-130-402,420,000-7,360,000,000-702,860,000,000420,800,000,00074039-3,910,000,0001,190,000,000
FITTPT Hotel Fitra International Tbk2024-02-27428,420,000,000428,420,000,00000000000006650558596622167726,130,0000389,790,00046000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-52-27-3-1911,770,000,000161001,360,000,000-6,160,000,000-701,570,000,000221,780,000,00073141-4,150,000,000-1,780,000,000
FITTPT Hotel Fitra International Tbk2024-02-26428,420,000,000428,420,000,0000000000035286650558596622167726,130,000732,340,000389,790,00046000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-52-27-3-1911,770,000,000161001,360,000,000-6,160,000,000-701,570,000,000221,780,000,00073141-4,150,000,000-1,780,000,000
FITTPT Hotel Fitra International Tbk (FITT.JK)2024-02-23428,420,000,000428,420,000,00000000000006650554596625198726,130,0000389,790,00046000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-52-27-3-1911,770,000,000161001,360,000,000-6,160,000,000-701,570,000,000221,780,000,00073141-4,150,000,000-1,780,000,000
FITTPT Hotel Fitra International Tbk (FITT.JK)2024-02-22428,420,000,000428,420,000,0000000000000665436554596625198726,130,0000389,790,00046000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-52-27-3-1911,770,000,000161001,360,000,000-6,160,000,000-701,570,000,000221,780,000,00073141-4,150,000,000-1,780,000,000
FITTPT Hotel Fitra International Tbk (FITT.JK)2024-02-21428,420,000,000428,420,000,0000000000000665432552596630199726,130,0000389,790,00046000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-52-27-3-1911,770,000,000161001,360,000,000-6,160,000,000-701,570,000,000221,780,000,00073141-4,150,000,000-1,780,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:455805805805800
2024-03-0515:16:0058058058058086,700
2024-03-0515:14:0000000
2024-03-0515:12:00600600585585433,700
2024-03-0515:10:0060560560560514,600
2024-03-0515:08:00595605595605407,500
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:16:455805805805800
2024-03-0515:15:0058058058058086,700
2024-03-0515:10:00605605585585448,300
2024-03-0515:05:00595605595605407,500
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:28:215905905905900
2024-03-0514:25:00590590590590200
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:16:455805805805800
2024-03-0515:15:0058058058058086,700
2024-03-0515:00:00595605585585855,800
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:28:215905905905900
2024-03-0514:15:00590590590590200
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:07:055905905905900
2024-03-0511:00:00590590590590100
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:16:455805805805800
2024-03-0515:00:00595605580580942,500
2024-03-0514:30:0000000
2024-03-0514:28:215905905905900
2024-03-0514:00:00590590590590200
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
2024-03-0511:07:055905905905900
2024-03-0511:00:00590590590590100
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:005905905905900
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:16:455805805805800
2024-03-0515:00:00595605580580942,500
2024-03-0514:28:215905905905900
2024-03-0514:00:00590590590590200
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:07:055905905905900
2024-03-0511:00:00590590590590100
2024-03-0510:00:0000000
2024-03-0509:00:005905905905900
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:015905905905900
2024-03-0409:00:005905905905900
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:035905905905900
2024-03-0109:00:005905905905900
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:42:164204204204200
2024-05-0815:00:004424424204202,139,700
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0811:00:414424424424420
2024-05-0810:30:00442442442442100
2024-05-0810:21:444424424424420
2024-05-0809:02:304424424424420
2024-05-0809:00:00442442442442100
2024-05-0716:00:004424424424420
2024-05-0715:01:584364364364360
2024-05-0715:00:00440442436442498,700
2024-05-0713:30:004544544384401,129,800
2024-05-0712:00:0000000
2024-05-0710:59:344544544544540
2024-05-0710:30:00454454454454500
2024-05-0709:43:434544544544540
2024-05-0709:00:034544544544540
2024-05-0709:00:004544544544543,800
2024-05-0615:00:00454454454454224,000
2024-05-0614:33:044564564564560
2024-05-0613:30:004544564544564,700
2024-05-0612:00:0000000
2024-05-0611:34:574544544544540
2024-05-0610:51:494544544544540
2024-05-0610:32:324564564564560
2024-05-0610:30:004564564544546,700
2024-05-0609:20:144564564564560
2024-05-0609:00:00454458454456343,100
2024-05-0316:00:0300000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004424424204202,237,400
2024-05-0709:00:004544544364421,729,600
2024-05-0609:00:00454458454454677,000
2024-05-0309:00:004524604524542,021,200
2024-05-0209:00:005805804524524,946,300
2024-04-3009:00:00575580575580606,300
2024-04-2909:00:00555575555575809,500
2024-04-2609:00:005655755505551,237,000
2024-04-2509:00:00575580560565958,200
2024-04-2409:00:005805855705751,152,800
2024-04-2309:00:005855955755801,234,100
2024-04-2209:00:00595610585585997,800
2024-04-1909:00:006056205955951,372,000
2024-04-1809:00:005956105906051,208,800
2024-04-1709:00:005855955755951,546,900
2024-04-1609:00:005906055805853,038,100
2024-04-0509:00:00575590575590720,900
2024-04-0409:00:00560580560575570,000
2024-04-0309:00:005806005605601,794,500
2024-04-0209:00:00590590580580652,600
2024-04-0109:00:006056055905901,156,500
2024-03-2809:00:00595605595605800,600
2024-03-2709:00:005955955855951,168,600
2024-03-2609:00:006106105905951,148,100
2024-03-2509:00:00605605600605480,300
2024-03-2209:00:005956055856001,440,600
2024-03-2109:00:005956205905901,286,200
2024-03-2009:00:00590600590595227,000
2024-03-1909:00:00575590575590536,700
2024-03-1809:00:005805905755751,178,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:004544544364421,729,600
2024-05-0609:00:00454458454454677,000
2024-05-0309:00:004524604524542,021,200
2024-05-0209:00:005805804524524,946,300
2024-04-3009:00:00575580575580606,300
2024-04-2909:00:00555575555575809,500
2024-04-2609:00:005655755505551,237,000
2024-04-2509:00:00575580560565958,200
2024-04-2409:00:005805855705751,152,800
2024-04-2309:00:005855955755801,234,100
2024-04-2209:00:00595610585585997,800
2024-04-1909:00:006056205955951,372,000
2024-04-1809:00:005956105906051,208,800
2024-04-1709:00:005855955755951,546,900
2024-04-1609:00:005906055805853,038,100
2024-04-0509:00:00575590575590720,900
2024-04-0409:00:00560580560575570,000
2024-04-0309:00:005806005605601,794,500
2024-04-0209:00:00590590580580652,600
2024-04-0109:00:006056055905901,156,500
2024-03-2809:00:00595605595605800,600
2024-03-2709:00:005955955855951,168,600
2024-03-2609:00:006106105905951,148,100
2024-03-2509:00:00605605600605480,300
2024-03-2209:00:005956055856001,440,600
2024-03-2109:00:005956205905901,286,200
2024-03-2009:00:00590600590595227,000
2024-03-1909:00:00575590575590536,700
2024-03-1809:00:005805905755751,178,900
2024-03-1509:00:005906155805801,219,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:004544584364422,406,600
2024-04-2800:00:005555804524548,383,300
2024-04-2100:00:005956105505555,579,900
2024-04-1400:00:005906205755957,165,800
2024-04-0700:00:005905905905900
2024-03-3100:00:006056055605904,894,500
2024-03-2400:00:006056105856053,597,600
2024-03-1700:00:005806205756004,669,400
2024-03-1000:00:005906155705804,266,600
2024-03-0300:00:005906055805901,988,300
2024-02-2500:00:00590590590590462,900
2024-02-1800:00:00585595585590524,700
2024-02-1100:00:00575590570585965,700
2024-02-0400:00:00560575520575739,300
2024-01-2800:00:00565565560560497,300
2024-01-2100:00:005856055555652,828,200
2024-01-1400:00:005556005555854,001,800
2024-01-0700:00:005205555055556,114,800
2023-12-3100:00:00520525520520414,600
2023-12-2400:00:00525525520520393,700
2023-12-1700:00:0055556552552512,939,100
2023-12-1000:00:005055705005553,226,200
2023-12-0300:00:005855854985052,889,500
2023-11-2600:00:005655905655851,137,100
2023-11-1900:00:005855855655651,025,100
2023-11-1200:00:005956005855851,010,000
2023-11-0500:00:00600605595595959,700
2023-10-2900:00:006206306006002,089,900
2023-10-2200:00:006156306156202,163,200
2023-10-1500:00:006156356156152,165,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005805804524524,946,300
2024-03-3100:00:0060562055058019,056,000
2024-02-2900:00:0059062057060514,614,300
2024-01-3100:00:005655955205902,800,500
2023-12-3100:00:0052060550556513,656,400
2023-11-3000:00:0058559049852019,565,900
2023-10-3100:00:006206205655855,446,600
2023-09-3000:00:006206506156208,654,700
2023-08-3100:00:0062566561562011,315,700
2023-07-3100:00:0062065559062517,293,700
2023-06-3000:00:006306406006204,862,900
2023-05-3100:00:006206356156254,462,300
2023-04-3000:00:0049462049462012,331,600
2023-03-3100:00:005005004944961,292,700
2023-02-2800:00:00448448446446171,900
2023-01-3100:00:00438440438438226,000
2022-12-3100:00:0043843840841233,165,700
2022-11-3000:00:00420474318438297,414,000
2022-10-3100:00:00218420218420227,865,300
2022-09-3000:00:00197218196218173,376,800
2022-08-3100:00:0020421019619756,014,000
2022-07-3100:00:0020621019220410,264,700
2022-06-3000:00:001942161922069,137,700
2022-05-3100:00:0026031419319412,234,600
2022-04-3000:00:002662662562604,716,500
2022-03-3100:00:002902962662666,854,500
2022-02-2800:00:0041241428229026,373,500
2022-01-3100:00:0055061540841257,914,100
2021-12-3100:00:00510570494550107,252,500
2021-11-3000:00:00530650505510328,760,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005805804524524,946,300
2024-03-3100:00:0060562055057518,449,700
2024-02-2900:00:0059062057060514,614,300
2024-01-3100:00:0056562052058036,470,800
2023-12-3100:00:0052062050560531,071,200
2023-11-3000:00:0058560549859036,022,800
2023-10-3100:00:0062062049856538,668,900
2023-09-3000:00:0062065049852033,667,200
2023-08-3100:00:0062566556558525,417,000
2023-07-3100:00:0062066559062037,264,100
2023-06-3000:00:0063066559062033,472,300
2023-05-3100:00:0062065559062526,618,900
2023-04-3000:00:0049464049462021,656,800
2023-03-3100:00:0049663549462517,013,200
2023-02-2800:00:0044862044662025,848,300
2023-01-3100:00:0043851043849618,283,300
2022-10-3100:00:00218474218412558,445,000
2022-07-3100:00:00206218192218239,655,500
2022-04-3000:00:0026631419220626,088,800
2022-01-3100:00:0055061526626691,142,100
2021-10-3100:00:00324650324550505,928,700
2021-07-3100:00:00140358115324335,540,000
2021-04-3000:00:00133183100142283,329,800
2021-01-3100:00:00821437311872,334,600



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