for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KPIGPT MNC Land Tbk
GWSAPT Greenwood Sejahtera Tbk
RAJAPT Rukun Raharja Tbk
DGIKPT Nusa Konstruksi Enjiniring Tbk
INTDPT Inter Delta 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


GOLD - PT Visi Telekomunikasi Infrastruktur Tbk

Sector : Communication Services      Industry : Telecom Services

PT Visi Telekomunikasi Infrastruktur Tbk provides telecommunication infrastructure services primarily in Indonesia. The company constructs and operates towers and micro cell poles for lease to telecommunications operators. It also offers telecommunication support services; and rents telecommunication towers. The company was formerly known as PT Golden Retailindo Tbk and changed its name to PT Visi Telekomunikasi Infrastruktur Tbk in August 2016. PT Visi Telekomunikasi Infrastruktur Tbk was founded in 1995 and is headquartered in Jakarta Selatan, Indonesia. PT Visi Telekomunikasi Infrastruktur Tbk is a subsidiary of PT Tower Bersama Infrastructure Tbk.
Stock CodeCompany Name
BTEL Bakrie Telecom Tbk
EXCLPT XL Axiata Tbk
CHIPPT Pelita Teknologi Global Tbk
TLKMPT Telekomunikasi Indonesia Tbk
IBSTPT Inti Bangun Sejahtera 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
GOLDPT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)2024-02-1940,002Enterprise Value1413,837,424,000000000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)2024-02-1940,001Market Cap2413,837,424,000000000

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
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-15At close: 04:04PM WIB304312340342312.00 - 372.00312372228.00 - 492.00228492766,400143,984434,275,000,00012912N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-12At close: 04:04PM WIB304312340342312.00 - 372.00312372228.00 - 492.00228492766,400141,564437,022,000,00012912N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-11At close: 04:04PM WIB304312340342312.00 - 372.00312372228.00 - 492.00228492766,400139,209437,022,000,00012912N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-10At close: 04:04PM WIB304312340342312.00 - 372.00312372228.00 - 492.00228492766,400138,128437,022,000,00012912N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-05At close: 04:04PM WIB304312340342312.00 - 372.00312372228.00 - 492.00228492766,400124,584437,022,000,00012912N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-04At close: 04:00PM WIB320312308300304.00 - 324.00304324228.00 - 492.0022849220,900124,796390,749,000,00012612N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-03At close: 04:01PM WIB320320330312314.00 - 328.00314328228.00 - 492.0022849227,500133,039411,315,000,00012712N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-02At close: 03:49PM WIB316328316320314.00 - 328.00314328228.00 - 492.0022849230,400135,237411,315,000,00012712N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-01At close: 04:00PM WIB316316318312316.00 - 332.00316332228.00 - 492.0022849223,900135,262406,174,000,00012712N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-29At close: 04:00PM WIB318330326314314.00 - 336.00314336228.00 - 492.0022849258,300135,262406,174,000,00012712N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-28At close: 04:00PM WIB318330326314314.00 - 336.00314336228.00 - 492.0022849258,300135,441403,620,000,00012712N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-27At close: 04:00PM WIB32432600318.00 - 352.00318352228.00 - 492.00228492304,100127,268406,175,000,00012712N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-26At close: 04:00PM WIB33433400322.00 - 360.00322360228.00 - 492.00228492152,200184,320413,839,000,00012712N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-25At close: 04:02PM WIB38438200328.00 - 384.00328384228.00 - 492.00228492235,600187,554426,612,000,00012812N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-22At close: 04:02PM WIB312312382384300.00 - 390.00300390228.00 - 492.00228492517,400181,664490,476,000,00013212N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-21At close: 04:00PM WIB3220000.0000 - 0.00000000201,15301012N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-14As of 01:57PM WIB. Market open.314316316318306.00 - 354.00306354228.00 - 492.00228492203,400192,433406,175,000,00012712N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-13At close: 04:05PM WIB328328312314310.00 - 336.00310336228.00 - 492.00228492130,300190,380401,066,000,00012612N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-11At close: 04:13PM WIB296310326328300.00 - 354.00300354228.00 - 492.00228492357,800186,715418,948,000,00012812N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-08At close: 04:13PM WIB296310326328300.00 - 354.00300354228.00 - 492.00228492357,800180,863418,948,000,00012812N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-05At close: 04:04PM WIB344346308318306.00 - 356.00306356228.00 - 492.00228492163,100174,732393,402,000,00012612N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-04At close: 04:00PM WIB340358340346320.00 - 380.00320380228.00 - 492.00228492641,900163,941439,384,000,00012912N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-01At close: 04:14PM WIB306316338370300.00 - 376.00300376228.00 - 492.00228492966,500147,786434,275,000,00012912N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-02-28At close: 04:00PM WIB292286280292278.00 - 292.00278292228.00 - 492.0022849227,400126,193355,084,000,00012312N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-02-27At close: 03:40PM WIB304304290298292.00 - 304.00292304228.00 - 492.002284928,500126,272372,966,000,00012512N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-02-26At close: 03:09PM WIB304300302304300.00 - 312.00300312228.00 - 492.0022849232,100126,681388,293,000,00012612N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-02-23At close: 03:26PM WIB304306302304292.00 - 310.00292310228.00 - 492.00228492132,300132,406388,293,000,00012612N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)2024-02-22At close: 04:00PM WIB292292300304292.00 - 304.00292304228.00 - 492.0022849231,900133,171388,293,000,00012612N/AN/A (N/A)00N/A0
GOLDPT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)2024-02-21At close: 04:00PM WIB290298292298290.00 - 302.00290302228.00 - 492.0022849242,100133,049372,966,000,00012512N/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)
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-15434,270,000,000434,270,000,00000000001004922283103211421741,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202334373447,730,000,000371025,330,000,00016,200,000,00012648,430,000,000381,960,000,0001229329,520,000,000-13,780,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-12434,270,000,000434,270,000,00000000001004922283083221391761,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-11434,270,000,000434,270,000,00000000001004922283083221381761,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-10434,270,000,000434,270,000,00000000001004922283083221381761,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-05408,730,000,000408,730,000,000000000010049203033231251411,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-04408,730,000,000408,730,000,000000000010049203033231331391,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-03408,730,000,000408,730,000,000000000010049203023231351441,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-02403,620,000,000403,620,000,000000000010049203013231351631,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-04-01403,620,000,000403,620,000,000000000010049203013231351631,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-29403,620,000,000403,620,000,00000000001004922283003241351781,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-28406,170,000,000406,170,000,000000000010049203023241271221,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-27490,470,000,000490,470,000,000000000010049203003241841581,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-26490,470,000,000490,470,000,000000000010049202983241881651,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-25490,470,000,000490,470,000,00000000001004922282983241881651,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-22398,510,000,000398,510,000,000000000010049202953252011441,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-21411,280,000,000411,280,000,00000000001004922282953252011441,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-14401,060,000,000401,060,000,000000000010049202923261903781,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-13418,950,000,000418,950,000,000000000010049202923261893781,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-11418,950,000,000418,950,000,00000000001004922282923261843781,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-08378,070,000,000378,070,000,00000000001004922282923261813551,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-05434,270,000,000434,270,000,000000000010049202923281642661,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-04434,270,000,000434,270,000,00000000001004922282923281642661,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-03-01390,850,000,000390,850,000,00000000001004920290328126531,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-02-28372,960,000,000372,960,000,00000000001004920290329126561,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-02-27388,290,000,000388,290,000,00000000001004920289330127541,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk2024-02-26388,290,000,000388,290,000,00000000001004920289330127541,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)2024-02-23388,290,000,000388,290,000,00000000001004920287330133421,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)2024-02-22372,960,000,000372,960,000,0000000000100492228287330133421,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000
GOLDPT Visi Telekomunikasi Infrastruktur Tbk (GOLD.JK)2024-02-21370,410,000,000370,410,000,0000000000100492228287330133411,280,000,0000236,390,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202334403447,600,000,00037-1026,410,000,00016,040,000,00012059,310,000,000461,960,000,0001229829,390,000,000-16,200,000,000


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
2024-03-0515:49:003083083083080
2024-03-0515:48:00308308308308600
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:003083083083080
2024-03-0515:44:0030830830830833,200
2024-03-0515:43:003103103103105,600
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
2024-03-0515:31:493103103103100
2024-03-0515:31:00310310310310300

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
2024-03-0515:48:00308308308308600
2024-03-0515:46:0000000
2024-03-0515:44:0030830830830833,200
2024-03-0515:42:003103103103105,600
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
2024-03-0515:31:493103103103100
2024-03-0515:30:00310310310310300
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:00310310310310200
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:00310310310310100
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:003183183103106,200

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:003083083083080
2024-03-0515:40:0031031030830838,800
2024-03-0515:35:0000000
2024-03-0515:31:493103103103100
2024-03-0515:30:00310310310310300
2024-03-0515:25:00310310310310200
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:00310310310310100
2024-03-0515:05:0000000
2024-03-0515:00:003183183103106,100
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
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:14:083203203203200
2024-03-0514:10:00320320320320300
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:003183183183181,100
2024-03-0513:40:003183183183180

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:003083083083080
2024-03-0515:31:493103103103100
2024-03-0515:30:0031031030830839,100
2024-03-0515:15:00310310310310200
2024-03-0515:00:003183183103106,200
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:14:083203203203200
2024-03-0514:00:00320320320320300
2024-03-0513:45:003183183183181,100
2024-03-0513:30:003183183183180
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
2024-03-0511:58:403163163163160
2024-03-0511:45:333163163163160
2024-03-0511:45:003163163163166,200
2024-03-0511:30:003203203203201,500
2024-03-0511:15:003183183183181,000
2024-03-0511:00:003183183183182,000
2024-03-0510:45:0000000
2024-03-0510:43:223183183183180
2024-03-0510:30:003203203183183,800
2024-03-0510:15:003263263203205,600
2024-03-0510:03:183323323323320
2024-03-0510:00:00326336326330200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:493103103103100
2024-03-0515:30:0031031030830839,100
2024-03-0515:00:003183183103106,400
2024-03-0514:30:0000000
2024-03-0514:14:083203203203200
2024-03-0514:00:00320320320320300
2024-03-0513:30:003183183183181,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:403163163163160
2024-03-0511:45:333163163163160
2024-03-0511:30:003203203163167,700
2024-03-0511:00:003183183183183,000
2024-03-0510:43:223183183183180
2024-03-0510:30:003203203183183,800
2024-03-0510:03:183323323323320
2024-03-0510:00:003263363203205,800
2024-03-0509:30:0034434430632076,200
2024-03-0509:24:223443443443440
2024-03-0509:00:00346356342344500
2024-03-0415:30:0032634432634025,100
2024-03-0415:00:003283283263261,100
2024-03-0414:58:433283283283280
2024-03-0414:30:003283283243281,100
2024-03-0414:26:333203203203200
2024-03-0414:00:0032832832032049,900
2024-03-0413:32:123343343343340
2024-03-0413:30:0033433432832833,600
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:493103103103100
2024-03-0515:00:0031831830830831,400
2024-03-0514:14:083203203203200
2024-03-0514:00:00320320320320300
2024-03-0513:00:00318318318318800
2024-03-0512:00:0000000
2024-03-0511:58:403163163163160
2024-03-0511:45:333163163163160
2024-03-0511:00:0031832031631610,700
2024-03-0510:43:223183183183180
2024-03-0510:03:183323323323320
2024-03-0510:00:003263363183189,600
2024-03-0509:24:223443443443440
2024-03-0509:00:003463563063200
2024-03-0415:00:0032834432634026,200
2024-03-0414:58:433283283283280
2024-03-0414:26:333203203203200
2024-03-0414:00:0032832832032841,200
2024-03-0413:32:123343343343340
2024-03-0413:00:0033433432832833,600
2024-03-0412:00:0000000
2024-03-0411:42:303403403403400
2024-03-0411:03:233483483483480
2024-03-0411:00:0034634833634012,800
2024-03-0410:13:393523523523520
2024-03-0410:00:0035235433034665,000
2024-03-0409:20:483503503503500
2024-03-0409:00:003583803403560
2024-03-0116:00:003403403403400
2024-03-0115:27:263443443443440

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003243243243240
2024-05-0815:36:543303303303300
2024-05-0815:00:0032833032432412,800
2024-05-0814:43:353303303303300
2024-05-0813:44:203303303303300
2024-05-0813:30:0033033232833026,600
2024-05-0812:00:0000000
2024-05-0811:56:003283283283280
2024-05-0811:27:503283283283280
2024-05-0810:30:003303303283285,200
2024-05-0810:26:323323323323320
2024-05-0809:44:173303303303300
2024-05-0809:03:233383383383380
2024-05-0809:00:003243383243322,600
2024-05-0715:00:00328328324324800
2024-05-0714:51:033283283283280
2024-05-0713:44:463283283283280
2024-05-0713:30:0032832832232811,700
2024-05-0712:00:0000000
2024-05-0711:31:133283283283280
2024-05-0710:30:003303303283282,300
2024-05-0710:24:493303303303300
2024-05-0709:56:513283283283280
2024-05-0709:14:593203203203200
2024-05-0709:00:00320346318330217,900
2024-05-0616:00:0000000
2024-05-0615:22:203243243243240
2024-05-0615:00:0032032631832018,600
2024-05-0614:41:443243243243240
2024-05-0613:49:353243243243240

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0032433832432447,800
2024-05-0709:00:00320346318324234,100
2024-05-0609:00:00306360306320284,600
2024-05-0309:00:00330380306310283,400
2024-05-0209:00:00372376326330284,100
2024-04-3009:00:003103763103741,865,500
2024-04-2909:00:0032033228630223,800
2024-04-2609:00:003343343143206,600
2024-04-2509:00:0032033431032482,300
2024-04-2409:00:0032833030831054,900
2024-04-2309:00:00322340314320109,600
2024-04-2209:00:0035035031432048,900
2024-04-1909:00:0034637232833633,900
2024-04-1809:00:00336410336342228,100
2024-04-1709:00:00316386316332598,000
2024-04-1609:00:00342342308310219,800
2024-04-0509:00:00312372312340766,400
2024-04-0409:00:0031232430430420,900
2024-04-0309:00:0032032831432027,500
2024-04-0209:00:0032832831432030,400
2024-04-0109:00:0031633231631623,900
2024-03-2809:00:0033033631431658,300
2024-03-2709:00:00326352318318304,100
2024-03-2609:00:00360360322324152,200
2024-03-2509:00:00384384328334235,600
2024-03-2209:00:00312390300384517,400
2024-03-2109:00:0032232231031235,000
2024-03-2009:00:0032632631232227,800
2024-03-1909:00:003143223143189,000
2024-03-1809:00:0032834832032275,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00320346318324234,100
2024-05-0609:00:00306360306320284,600
2024-05-0309:00:00330380306310283,400
2024-05-0209:00:00372376326330284,100
2024-04-3009:00:003103763103741,865,500
2024-04-2909:00:0032033228630223,800
2024-04-2609:00:003343343143206,600
2024-04-2509:00:0032033431032482,300
2024-04-2409:00:0032833030831054,900
2024-04-2309:00:00322340314320109,600
2024-04-2209:00:0035035031432048,900
2024-04-1909:00:0034637232833633,900
2024-04-1809:00:00336410336342228,100
2024-04-1709:00:00316386316332598,000
2024-04-1609:00:00342342308310219,800
2024-04-0509:00:00312372312340766,400
2024-04-0409:00:0031232430430420,900
2024-04-0309:00:0032032831432027,500
2024-04-0209:00:0032832831432030,400
2024-04-0109:00:0031633231631623,900
2024-03-2809:00:0033033631431658,300
2024-03-2709:00:00326352318318304,100
2024-03-2609:00:00360360322324152,200
2024-03-2509:00:00384384328334235,600
2024-03-2209:00:00312390300384517,400
2024-03-2109:00:0032232231031235,000
2024-03-2009:00:0032632631232227,800
2024-03-1909:00:003143223143189,000
2024-03-1809:00:0032834832032275,600
2024-03-1509:00:00312346312328216,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00306360306320284,600
2024-04-2800:00:003203802863102,456,800
2024-04-2100:00:00350350308320302,300
2024-04-1400:00:003424103083361,079,800
2024-04-0700:00:003403403403400
2024-03-3100:00:00316372304340869,100
2024-03-2400:00:00384384314316750,200
2024-03-1700:00:00328390300384664,800
2024-03-1000:00:00328354306328558,400
2024-03-0300:00:003583802963281,410,400
2024-02-2500:00:003003762783402,364,600
2024-02-1800:00:00290310278304297,100
2024-02-1100:00:00270300270290233,400
2024-02-0400:00:0029429628629052,100
2024-01-2800:00:00284296274288114,400
2024-01-2100:00:00282292276284111,000
2024-01-1400:00:00280304272282219,000
2024-01-0700:00:00278304278278347,800
2023-12-3100:00:00286320276280722,000
2023-12-2400:00:003424042842863,595,600
2023-12-1700:00:002803422703421,171,400
2023-12-1000:00:00286326234280209,100
2023-12-0300:00:00292318280288100,600
2023-11-2600:00:00302340284284300,700
2023-11-1900:00:00292306266302631,100
2023-11-1200:00:00290348290290804,000
2023-11-0500:00:002303582302902,862,600
2023-10-2900:00:0032232222822820,500
2023-10-2200:00:0030232226232027,900
2023-10-1500:00:00326328296302146,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00372376326330284,100
2024-03-3100:00:003164102863744,140,500
2024-02-2900:00:003163902963164,350,300
2024-01-3100:00:002883402703062,053,200
2023-12-3100:00:002863202722901,441,700
2023-11-3000:00:002904042342865,088,500
2023-10-3100:00:003203582282884,606,200
2023-09-3000:00:00330354262320354,400
2023-08-3100:00:00350364320346566,500
2023-07-3100:00:003744923403501,853,200
2023-06-3000:00:003664503563641,058,300
2023-05-3100:00:00368440320372726,700
2023-04-3000:00:003424383263683,287,800
2023-03-3100:00:00350368340350106,300
2023-02-2800:00:0035035833835491,100
2023-01-3100:00:00338352336348135,900
2022-12-3100:00:003164943043186,483,100
2022-11-3000:00:00336350302320109,500
2022-10-3100:00:00318400300326595,900
2022-09-3000:00:00344370300318381,400
2022-08-3100:00:00336412316342614,800
2022-07-3100:00:00348348312332420,900
2022-06-3000:00:00334348320348190,400
2022-05-3100:00:00344376320332370,100
2022-04-3000:00:00344380310344332,900
2022-03-3100:00:003544363363441,255,300
2022-02-2800:00:003604623323541,195,300
2022-01-3100:00:00370382346358268,800
2021-12-3100:00:00400400364370270,500
2021-11-3000:00:00400424360400398,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00372376326330284,100
2024-03-3100:00:003164102863022,275,000
2024-02-2900:00:003163902963164,350,300
2024-01-3100:00:0028841027037410,544,000
2023-12-3100:00:002863902703167,845,200
2023-11-3000:00:002904042343068,583,400
2023-10-3100:00:0032040422829011,136,400
2023-09-3000:00:0033040422828610,049,100
2023-08-3100:00:003503642282885,527,100
2023-07-3100:00:003744922623202,774,100
2023-06-3000:00:003664923203463,478,000
2023-05-3100:00:003684923203503,638,200
2023-04-3000:00:003424503203645,072,800
2023-03-3100:00:003504403203724,083,800
2023-02-2800:00:003504403243686,069,200
2023-01-3100:00:003384883223506,058,300
2022-10-3100:00:003184943003187,188,500
2022-07-3100:00:003484123003181,417,100
2022-04-3000:00:00344380310348893,400
2022-01-3100:00:003704623323442,719,400
2021-10-3100:00:004064383603701,145,100
2021-07-3100:00:004106003804045,130,100
2021-04-3000:00:0027467026241025,412,900
2021-01-3100:00:002623302562782,526,800



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