for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BMSRPT Bintang Mitra Semestaraya Tbk
LPPFPT Matahari Department Store Tbk
MAPBPT. Map Boga Adiperkasa Tbk
ASRIPT Alam Sutera Realty Tbk
ERAAPT Erajaya Swasembada 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


GLVA - PT Galva Technologies Tbk

Sector : Technology      Industry : Electronics & Computer Distribution

PT Galva Technologies Tbk supplies electronic products for corporate clients in Indonesia. The company operates through three segments: IT Distribution, Business Solutions, and Document Solutions. It sells computers, printers, displays, and audio-video equipment. The company also sells content creation products, including broadcast, and audio visual and media products; public addressing and communication systems; professional audio and lighting products; digital signage products; security systems; and projectors and accessories. In addition, it offers system integration, design, installation, integration, maintenance, and engineering support services; sales, consulting, rental, service, maintenance, and installation of information technology hardware and software; and a range of hardware and business process solutions, including scanning, archiving, document management, and managed print services. The company was founded in 1991 and is based in Jakarta Pusat, Indonesia. PT Galva Technologies Tbk is a subsidiary of PT Elsiscom Prima Karya.
Stock CodeCompany Name
BLUEPT Berkah Prima Perkasa Tbk
SLISPT Gaya Abadi Sempurna Tbk
LMASPT Limas Indonesia Makmur Tbk
MTDLPT Metrodata Electronics 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
GLVAPT Galva Technologies Tbk (GLVA.JK)2024-02-1940,001Market Cap1474,000,000,000000000
GLVAPT Galva Technologies Tbk (GLVA.JK)2024-02-1940,002Enterprise Value2474,000,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
GLVAPT Galva Technologies Tbk2024-04-15At close: 04:02PM WIB368366396406364.00 - 460.00364460342.00 - 1,100.003421,100303,40064,086609,000,000,00011233N/A16.00 (3.94%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-04-12At close: 04:02PM WIB368366396406364.00 - 460.00364460342.00 - 1,100.003421,100303,40063,468641,054,000,00011233N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-04-11At close: 04:02PM WIB368366396406364.00 - 460.00364460342.00 - 1,100.003421,100303,40069,754641,054,000,00011233N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-04-10At close: 04:02PM WIB368366396406364.00 - 460.00364460342.00 - 1,100.003421,100303,40080,935641,054,000,00011233N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-04-05At close: 04:02PM WIB368366414406364.00 - 460.00364460342.00 - 1,100.003421,100303,400123,825641,054,000,00011233N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-04-04At close: 04:03PM WIB354354368354350.00 - 368.00350368342.00 - 1,100.003421,10026,400125,200581,054,000,00011133N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-04-03At close: 04:00PM WIB358358370354352.00 - 358.00352358342.00 - 1,100.003421,10025,900125,613558,948,000,00011133N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-04-02At close: 04:09PM WIB368380360358358.00 - 380.00358380342.00 - 1,100.003421,10031,300125,877565,264,000,00011133N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-04-01At close: 04:00PM WIB380380390368362.00 - 380.00362380342.00 - 1,100.003421,10028,300128,339581,054,000,00011133N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-29At close: 04:00PM WIB400400380370342.00 - 400.00342400342.00 - 1,100.003421,100104,800128,339600,001,000,00011233N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-28At close: 04:00PM WIB400400380370342.00 - 400.00342400342.00 - 1,100.003421,100104,800130,200570,000,000,00011233N/A16.00 (4.00%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-27At close: 04:00PM WIB40039200386.00 - 400.00386400382.00 - 1,100.003821,10047,600134,101600,000,000,00011233N/A16.00 (4.04%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-26At close: 04:06PM WIB39039000382.00 - 400.00382400382.00 - 1,100.003821,10011,500139,829600,000,000,00011233N/A16.00 (4.04%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-25At close: 03:40PM WIB39639400390.00 - 394.00390394382.00 - 1,100.003821,1006,200142,282585,000,000,00011233N/A16.00 (4.04%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-22At close: 04:11PM WIB390392390396388.00 - 396.00388396382.00 - 1,100.003821,1007,800144,683594,000,000,00011233N/A16.00 (4.10%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-21At close: 04:08PM WIB4020000.0000 - 0.00000000147,93201033N/A16.00 (4.10%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-14As of 01:57PM WIB. Market open.410410404408404.00 - 410.00404410400.00 - 1,100.004001,1007,800157,962609,000,000,00011233N/A16.00 (3.90%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-13At close: 04:00PM WIB408410404410400.00 - 412.00400412400.00 - 1,100.004001,10080,000160,892615,000,000,00011233N/A16.00 (3.92%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-11At close: 04:00PM WIB412412406410404.00 - 412.00404412402.00 - 1,100.004021,10020,000161,343612,000,000,00011233N/A16.00 (3.92%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-08At close: 04:00PM WIB412412406410404.00 - 412.00404412402.00 - 1,100.004021,10020,000168,512612,000,000,00011233N/A16.00 (3.88%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-05At close: 04:02PM WIB432430406410406.00 - 430.00406430402.00 - 1,100.004021,10024,900174,877615,000,000,00011233N/A16.00 (3.70%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-04At close: 04:00PM WIB432424422432422.00 - 436.00422436402.00 - 1,100.004021,1002,500179,655648,000,000,00011333N/A16.00 (3.70%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-03-01At close: 04:01PM WIB446430418434418.00 - 434.00418434402.00 - 1,100.004021,100109,700187,120648,000,000,00011333N/A16.00 (3.59%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-02-28At close: 01:59PM WIB430420428434420.00 - 448.00420448402.00 - 1,100.004021,10037,700193,694642,000,000,00011333N/A16.00 (3.72%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-02-27At close: 04:00PM WIB428428428430420.00 - 430.00420430402.00 - 1,100.004021,10041,900201,310645,000,000,00011333N/A16.00 (3.74%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-02-26At close: 04:00PM WIB416420422430418.00 - 432.00418432402.00 - 1,100.004021,10048,700203,213642,000,000,00011333N/A16.00 (3.85%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk2024-02-23At close: 04:00PM WIB414410416418410.00 - 424.00410424402.00 - 1,100.004021,10011,500203,644624,000,000,00011333N/A16.00 (3.86%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk (GLVA.JK)2024-02-22At close: 03:47PM WIB432424412424402.00 - 432.00402432402.00 - 1,100.004021,10018,300206,193621,000,000,00011333N/A16.00 (3.70%)164Jun 26, 20230
GLVAPT Galva Technologies Tbk (GLVA.JK)2024-02-21At close: 03:44PM WIB414414420428406.00 - 434.00406434406.00 - 1,100.004061,10071,100206,442648,000,000,00011333N/A16.00 (3.86%)164Jun 26, 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)
GLVAPT Galva Technologies Tbk2024-04-15609,000,000,000609,000,000,00000000001001,10034241564763831,500,000,0000508,440,000660000001640000N/AJun 26, 2023N/AN/ADec 31, 2023Dec 31, 2023479212,060,000,000,0001,374110155,190,000,00073,140,000,0003312106,500,000,00071393,100,000,00010022311,220,000,000,000-5,610,000,000
GLVAPT Galva Technologies Tbk2024-04-12609,000,000,000609,000,000,00000000001001,10034241965070651,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-04-11609,000,000,000609,000,000,00000000001001,10034241965081651,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-04-10609,000,000,000609,000,000,00000000001001,10034241965081651,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-04-05531,000,000,000531,000,000,00000000001001,1000423653125371,500,000,0000508,440,0006600000016416500N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-04-04537,000,000,000537,000,000,00000000001001,1000426654126371,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-04-03537,000,000,000537,000,000,00000000001001,1000427655126351,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-04-02552,000,000,000552,000,000,00000000001001,1000429656128331,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-04-01570,000,000,000570,000,000,00000000001001,1000429656128331,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-29570,000,000,000570,000,000,00000000001001,100342431657130261,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-28600,000,000,000600,000,000,00000000001001,1000432658134271,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-27594,000,000,000594,000,000,00000000001001,1000434659140291,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-26594,000,000,000594,000,000,00000000001001,1000436660142341,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-25594,000,000,000594,000,000,00000000001001,100382436660142341,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-22585,000,000,000585,000,000,00000000001001,1000447662148321,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-21603,000,000,000603,000,000,00000000001001,100384447662148321,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-14615,000,000,000615,000,000,00000000001001,1000478667161421,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-13612,000,000,000612,000,000,00000000001001,1000478667160421,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-11612,000,000,000612,000,000,00000000001001,100402478667166421,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-08618,000,000,000618,000,000,00000000001001,100402483668169411,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-05648,000,000,000648,000,000,00000000001001,1000502670180421,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-04648,000,000,000648,000,000,00000000001001,100402502670180421,500,000,0000508,440,0006600000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-03-01669,000,000,000669,000,000,00000000001001,1000508671191381,500,000,0000480,940,0006800000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-02-28645,000,000,000645,000,000,00000000001001,1000514672201441,500,000,0000480,940,0006800000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-02-27642,000,000,000642,000,000,00000000001001,1000517672203411,500,000,0000480,940,0006800000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk2024-02-26624,000,000,000624,000,000,00000000001001,1000517672203411,500,000,0000480,940,0006800000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk (GLVA.JK)2024-02-23621,000,000,000621,000,000,00000000001001,1000524674206421,500,000,0000480,940,0006800000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk (GLVA.JK)2024-02-22648,000,000,000648,000,000,00000000001001,100402524674206421,500,000,0000480,940,0006800000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000
GLVAPT Galva Technologies Tbk (GLVA.JK)2024-02-21621,000,000,000621,000,000,00000000001001,100406527674206451,500,000,0000480,940,0006800000016416400N/AJun 26, 2023N/AN/ADec 31, 2022Sep 30, 2023458231,990,000,000,0001,329-270166,630,000,00069,760,000,00033-49110,180,000,00073435,610,000,00012122101,280,000,000,00036,550,000,000


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
2024-03-0515:16:114064064064060
2024-03-0515:16:004084084064062,700
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
2024-03-0515:45:0000000
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
2024-03-0515:16:114064064064060
2024-03-0515:15:004084084064062,700
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:00410410410410100
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:37:264104104104100
2024-03-0514:35:00410410410410500
2024-03-0514:30:00410410410410200
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:004104104104100
2024-03-0513:40:004104104104101,500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:16:114064064064060
2024-03-0515:15:004084084064062,700
2024-03-0515:00:00410410410410100
2024-03-0514:45:0000000
2024-03-0514:37:264104104104100
2024-03-0514:30:00410410410410700
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:004104104104100
2024-03-0513:30:014104104104100
2024-03-0513:30:004104104104102,500
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
2024-03-0511:51:364104104104100
2024-03-0511:50:294104104104100
2024-03-0511:45:00410410410410300
2024-03-0511:30:004104104104102,800
2024-03-0511:15:004104104104100
2024-03-0511:00:004144144104103,200
2024-03-0510:45:0000000
2024-03-0510:43:074304304304300
2024-03-0510:30:00430430430430100
2024-03-0510:15:0000000
2024-03-0510:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:16:114064064064060
2024-03-0515:00:004104104064062,800
2024-03-0514:37:264104104104100
2024-03-0514:30:00410410410410700
2024-03-0514:00:0000000
2024-03-0513:30:014104104104100
2024-03-0513:30:004104104104102,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:51:364104104104100
2024-03-0511:50:294104104104100
2024-03-0511:30:004104104104103,100
2024-03-0511:00:004144144104103,200
2024-03-0510:43:074304304304300
2024-03-0510:30:00430430430430100
2024-03-0510:00:0000000
2024-03-0509:58:324104104104100
2024-03-0509:30:004224224104109,100
2024-03-0509:12:174224224224220
2024-03-0509:00:00430430422422700
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:08:224224224224220
2024-03-0414:00:00424424422422200
2024-03-0413:30:024324324324320
2024-03-0413:30:00432432432432200
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:16:114064064064060
2024-03-0515:00:004104104064062,800
2024-03-0514:37:264104104104100
2024-03-0514:00:00410410410410700
2024-03-0513:30:014104104104100
2024-03-0513:00:004104104104102,100
2024-03-0512:00:0000000
2024-03-0511:51:364104104104100
2024-03-0511:50:294104104104100
2024-03-0511:00:004144144104106,300
2024-03-0510:43:074304304304300
2024-03-0510:00:00430430430430100
2024-03-0509:58:324104104104100
2024-03-0509:12:174224224224220
2024-03-0509:00:004304304104109,300
2024-03-0415:00:0000000
2024-03-0414:08:224224224224220
2024-03-0414:00:00424424422422200
2024-03-0413:30:024324324324320
2024-03-0413:00:00432432432432200
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:10:404324324324320
2024-03-0410:00:00432432432432300
2024-03-0409:00:004244364244360
2024-03-0116:00:004324324324320
2024-03-0115:00:0042242242042010,000
2024-03-0114:55:174304304304300
2024-03-0114:00:014204204204200
2024-03-0114:00:0042443241843022,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003163163163160
2024-05-0815:33:323083083083080
2024-05-0815:00:003083163083161,100
2024-05-0814:19:323103103103100
2024-05-0813:30:033103103103100
2024-05-0813:30:00310310310310800
2024-05-0812:00:0000000
2024-05-0811:28:093163163163160
2024-05-0810:30:00308316308316600
2024-05-0810:27:533083083083080
2024-05-0809:00:00308308308308200
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:23:583103103103100
2024-05-0710:30:003003103003104,300
2024-05-0710:26:093023023023020
2024-05-0709:42:503003003003000
2024-05-0709:00:003023023003022,000
2024-05-0616:00:033063063063060
2024-05-0616:00:0000000
2024-05-0615:00:00304306302306700
2024-05-0614:52:073043043043040
2024-05-0613:30:00304304304304800
2024-05-0612:00:0000000
2024-05-0611:08:283023023023020
2024-05-0610:30:00302302302302100
2024-05-0610:15:023003003003000
2024-05-0609:00:003083083003000
2024-05-0315:26:463123123123120

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003083163083162,900
2024-05-0709:00:003023103003108,300
2024-05-0609:00:003083083003067,200
2024-05-0309:00:0030431830031230,400
2024-05-0209:00:0031831830630853,200
2024-04-3009:00:0031032030832018,800
2024-04-2909:00:0031432031032038,100
2024-04-2609:00:0032032031031442,000
2024-04-2509:00:0031833031432021,500
2024-04-2409:00:00334334310316109,100
2024-04-2309:00:00340352332334199,800
2024-04-2209:00:004244243283381,431,300
2024-04-1909:00:0044244242243646,300
2024-04-1809:00:00436470380444318,500
2024-04-1709:00:00402450384436349,300
2024-04-1609:00:00408408376404108,600
2024-04-0509:00:00366460364406303,400
2024-04-0409:00:0035436835036826,400
2024-04-0309:00:0035835835235425,900
2024-04-0209:00:0038038035835831,300
2024-04-0109:00:0038038036236828,300
2024-03-2809:00:00400400342380104,800
2024-03-2709:00:0039240038640047,600
2024-03-2609:00:0040040038240011,500
2024-03-2509:00:003943943903906,200
2024-03-2209:00:003923963883967,800
2024-03-2109:00:0040240638239087,400
2024-03-2009:00:0040040640040221,700
2024-03-1909:00:0040240640240427,800
2024-03-1809:00:004104104024028,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:003023103003108,300
2024-05-0609:00:003083083003067,200
2024-05-0209:00:0031831830630853,200
2024-04-3009:00:0031032030832018,800
2024-04-2909:00:0031432031032038,100
2024-04-2609:00:0032032031031442,000
2024-04-2509:00:0031833031432021,500
2024-04-2409:00:00334334310316109,100
2024-04-2309:00:00340352332334199,800
2024-04-2209:00:004244243283381,431,300
2024-04-1909:00:0044244242243646,300
2024-04-1809:00:00436470380444318,500
2024-04-1709:00:00402450384436349,300
2024-04-1609:00:00408408376404108,600
2024-04-0509:00:00366460364406303,400
2024-04-0409:00:0035436835036826,400
2024-04-0309:00:0035835835235425,900
2024-04-0209:00:0038038035835831,300
2024-04-0109:00:0038038036236828,300
2024-03-2809:00:00400400342380104,800
2024-03-2709:00:0039240038640047,600
2024-03-2609:00:0040040038240011,500
2024-03-2509:00:003943943903906,200
2024-03-2209:00:003923963883967,800
2024-03-2109:00:0040240638239087,400
2024-03-2009:00:0040040640040221,700
2024-03-1909:00:0040240640240427,800
2024-03-1809:00:004104104024028,400
2024-03-1509:00:0041041040040610,100
2024-03-1409:00:0041041040440426,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003083083003067,200
2024-04-2800:00:00314320300312140,500
2024-04-2100:00:004244243103141,803,700
2024-04-1400:00:00408470376436822,700
2024-04-0700:00:004064064064060
2024-03-3100:00:00380460350406415,300
2024-03-2400:00:00394400342380170,100
2024-03-1700:00:00410410382396153,100
2024-03-1000:00:00410412400406116,800
2024-03-0300:00:00424436402408146,100
2024-02-2500:00:00420448418432276,600
2024-02-1800:00:00418434402416139,700
2024-02-1100:00:00430450410420226,300
2024-02-0400:00:00448456416428137,900
2024-01-2800:00:00464472420448644,800
2024-01-2100:00:00466500426464627,400
2024-01-1400:00:00462474440454373,200
2024-01-0700:00:006507404404584,058,000
2023-12-3100:00:00650700600670373,700
2023-12-2400:00:00680795605650836,500
2023-12-1700:00:00580730540680876,900
2023-12-1000:00:005506804185801,076,600
2023-12-0300:00:006006905455551,315,100
2023-11-2600:00:007359506006001,303,500
2023-11-1900:00:00650790625735614,300
2023-11-1200:00:00695700630655341,200
2023-11-0500:00:006857506256601,378,500
2023-10-2900:00:005757304906851,356,800
2023-10-2200:00:004926354565502,295,500
2023-10-1500:00:009359904924921,436,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0031831830630853,200
2024-03-3100:00:003804703083203,098,600
2024-02-2900:00:00430436342380695,800
2024-01-3100:00:004544604024461,032,000
2023-12-3100:00:006507404264625,715,900
2023-11-3000:00:007958004186504,549,800
2023-10-3100:00:005059504908004,443,500
2023-09-3000:00:009009904565504,313,900
2023-08-3100:00:00895995735895870,800
2023-07-3100:00:006901,1006908902,045,300
2023-06-3000:00:00580735545735734,200
2023-05-3100:00:00530650505580418,800
2023-04-3000:00:00765785498530767,600
2023-03-3100:00:007607657407655,600
2023-02-2800:00:0078080078080010,000
2023-01-3100:00:007607607407607,400
2022-12-3100:00:006458556056401,887,500
2022-11-3000:00:004406504106453,611,600
2022-10-3100:00:003404403044406,885,500
2022-09-3000:00:003023482903402,699,400
2022-08-3100:00:003083082803021,649,400
2022-07-3100:00:002703302683082,143,400
2022-06-3000:00:00278288262280856,400
2022-05-3100:00:002682942442783,413,600
2022-04-3000:00:002722722502681,737,900
2022-03-3100:00:00264272236272907,300
2022-02-2800:00:002622702402681,558,100
2022-01-3100:00:002642742462621,918,900
2021-12-3100:00:002902922602642,292,500
2021-11-3000:00:002742982562906,117,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0031831830630853,200
2024-03-3100:00:003804703103203,079,800
2024-02-2900:00:00430436342380695,800
2024-01-3100:00:004544703083204,826,400
2023-12-3100:00:006507403423807,443,700
2023-11-3000:00:0079580040244611,297,700
2023-10-3100:00:0050595041846214,709,200
2023-09-3000:00:0090099041865013,307,200
2023-08-3100:00:008959954568009,628,200
2023-07-3100:00:006901,1004565507,230,000
2023-06-3000:00:005801,1005458953,650,300
2023-05-3100:00:005301,1005058903,198,300
2023-04-3000:00:007657854987351,920,600
2023-03-3100:00:007657954985801,189,600
2023-02-2800:00:00780805498530860,900
2023-01-3100:00:007609856257651,605,900
2022-10-3100:00:0034085530464012,384,600
2022-07-3100:00:002703482683406,492,200
2022-04-3000:00:002722942442806,007,900
2022-01-3100:00:002642742362724,384,300
2021-10-3100:00:0027829824026415,750,200
2021-07-3100:00:0032032625027813,091,400
2021-04-3000:00:0030246228632057,157,900
2021-01-3100:00:003483583043044,149,500



Dividends Amount

DateTimeAmount
2023-06-2609:00:0016
2022-06-2909:00:008
2021-05-2409:00:006

Dividends Yields

YearDistributionTotal AmountYields
20231165.26 %
2022182.63 %
2021161.97 %

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