for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KRENPT Quantum Clovera Investama Tbk
CRABPT Toba Surimi Industries Tbk
PBSAPT Paramita Bangun Sarana Tbk
BCICPT Bank JTrust Indonesia Tbk
DFAMPT Dafam Property Indonesia 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


GPSO - PT Geoprima Solusi Tbk

Sector : Technology      Industry : Scientific & Technical Instruments

PT Geoprima Solusi Tbk distributes survey tool products in Indonesia. The company offers total stations, RTK receivers, UAV solutions, and theodolite products. PT Geoprima Solusi Tbk was founded in 1997 and is based in Jakarta Utara, Indonesia.

N/A



Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
GPSOPT Geoprima Solusi Tbk (GPSO.JK)2024-02-1940,002Enterprise Value1150,683,489,278000000
GPSOPT Geoprima Solusi Tbk (GPSO.JK)2024-02-1940,001Market Cap2150,683,489,278000000

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
GPSOPT Geoprima Solusi Tbk2024-04-15At close: 04:11PM WIB208210218220202.00 - 220.00202220100.00 - 236.0010023610,479,60011,307,196146,683,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-04-12At close: 04:11PM WIB208210218220202.00 - 220.00202220100.00 - 236.0010023610,479,60011,097,803146,683,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-04-11At close: 04:11PM WIB208210218220202.00 - 220.00202220100.00 - 236.0010023610,479,60010,905,947146,683,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-04-10At close: 04:11PM WIB208210218220202.00 - 220.00202220100.00 - 236.0010023610,479,60010,999,846146,683,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-04-05At close: 04:11PM WIB208210232214202.00 - 220.00202220100.00 - 236.0010023610,479,60010,778,455146,683,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-04-04At close: 04:09PM WIB210212220200208.00 - 224.00208224100.00 - 236.001002366,354,60010,677,656138,682,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-04-03At close: 04:12PM WIB216216220208208.00 - 224.00208224100.00 - 236.0010023610,637,00010,786,598140,016,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-04-02At close: 04:13PM WIB224222228200210.00 - 236.00210236100.00 - 236.0010023617,012,70010,759,289144,016,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-04-01At close: 04:13PM WIB194195260210194.00 - 224.00194224100.00 - 224.0010022424,361,50010,361,051149,350,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-29At close: 04:07PM WIB184185199191185.00 - 195.00185195100.00 - 214.001002141,813,60010,361,051129,348,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-28At close: 04:07PM WIB184185199191185.00 - 195.00185195100.00 - 214.001002141,813,60010,592,050129,348,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-27At close: 04:11PM WIB185186183184180.00 - 198.00180198100.00 - 214.0010021413,315,80010,370,194122,680,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-26At close: 04:14PM WIB20820800185.00 - 212.00185212100.00 - 214.001002147,062,80011,078,010123,347,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-25At close: 04:13PM WIB164164206208160.00 - 208.00160208100.00 - 214.0010021426,247,30011,272,361138,682,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-22At close: 04:14PM WIB173174163165164.00 - 174.00164174100.00 - 214.001002142,184,10011,434,651109,346,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-21At close: 04:13PM WIB1740000.0000 - 0.0000000011,171,196000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-14As of 01:40PM WIB. Market open.125125123124123.00 - 127.00123127100.00 - 200.0010020017,350,7008,375,45784,009,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-13At close: 03:45PM WIB128127124125123.00 - 129.00123129100.00 - 200.00100200268,3008,668,31283,343,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-11At close: 03:48PM WIB130130128129127.00 - 130.00127130100.00 - 200.0010020012,1008,826,29685,343,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-08At close: 03:48PM WIB130130128129127.00 - 130.00127130100.00 - 200.0010020012,1008,835,00085,343,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-05At close: 04:00PM WIB129129127128126.00 - 131.00126131100.00 - 200.0010020016,838,8008,618,02085,343,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-04At close: 04:00PM WIB130130128128126.00 - 130.00126130100.00 - 200.00100200192,3008,826,00886,010,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-03-01At close: 04:00PM WIB1261251260125.00 - 137.00125137100.00 - 200.00100200404,3008,940,82786,676,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-02-28At close: 04:01PM WIB1261280126124.00 - 128.00124128100.00 - 200.0010020079,9009,289,86184,009,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-02-27At close: 04:00PM WIB1281280128126.00 - 131.00126131100.00 - 200.0010020016,814,30010,606,65584,009,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-02-26At close: 04:00PM WIB126126127128126.00 - 129.00126129100.00 - 200.00100200574,40010,846,98185,343,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk2024-02-23At close: 04:01PM WIB1261260127124.00 - 129.00124129100.00 - 200.0010020016,778,40010,599,16684,009,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk (GPSO.JK)2024-02-22At close: 04:12PM WIB129129125126124.00 - 131.00124131100.00 - 200.00100200498,90010,634,80184,009,000,00000-4N/AN/A (N/A)00N/A0
GPSOPT Geoprima Solusi Tbk (GPSO.JK)2024-02-21At close: 04:04PM WIB124124126130124.00 - 135.00124135100.00 - 200.0010020018,624,10010,711,02586,010,000,00000-4N/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)
GPSOPT Geoprima Solusi Tbk2024-04-15146,680,000,000146,680,000,000000000000023610014613211,100,0009,320,000666,740,0000121,970,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-04-12146,680,000,000146,680,000,000000000000023610014613210,910,0009,320,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-04-11146,680,000,000146,680,000,000000000000023610014613211,000,0009,320,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-04-10146,680,000,000146,680,000,000000000000023610014613211,000,0009,320,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-04-05140,020,000,000140,020,000,0000000000000236014113110,680,00014,230,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-04-04144,020,000,000144,020,000,0000000000000236013913010,790,00015,330,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-04-03144,020,000,000144,020,000,0000000000000224013713010,760,00021,600,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-04-02149,350,000,000149,350,000,0000000000000214013512910,360,00019,910,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-04-01129,350,000,000129,350,000,0000000000000214013512910,360,00019,910,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-29129,350,000,000129,350,000,000000000000021410013412910,590,00021,860,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-28122,680,000,000122,680,000,0000000000000214013312810,370,00020,560,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-27109,350,000,000109,350,000,0000000000000214013212811,080,00020,560,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-26109,350,000,000109,350,000,0000000000000214013212811,270,00022,290,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-25109,350,000,000109,350,000,000000000000021410013212811,270,00022,290,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-22115,350,000,000115,350,000,0000000000000214013012711,170,00022,270,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-21116,010,000,000116,010,000,000000000000021410013012711,170,00022,270,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-1483,340,000,00083,340,000,000000000000020001271268,670,0006,950,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-1385,340,000,00085,340,000,000000000000020001271268,690,0006,950,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-1185,340,000,00085,340,000,00000000000002001001271268,690,0006,950,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-0886,680,000,00086,680,000,00000000000002001001271268,840,0008,630,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-0586,680,000,00086,680,000,000000000000020001281268,830,00010,360,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-0486,680,000,00086,680,000,00000000000002001001281268,830,00010,360,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-03-0184,010,000,00084,010,000,000000000000020001291269,040,00010,320,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-02-2884,010,000,00084,010,000,000000000000020001301259,290,00010,370,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-02-2785,340,000,00085,340,000,0000000000000200013112510,850,00010,300,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk2024-02-2684,010,000,00084,010,000,0000000000000200013112510,850,00010,300,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk (GPSO.JK)2024-02-2384,010,000,00084,010,000,0000000000000200013212510,630,00010,600,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk (GPSO.JK)2024-02-2286,010,000,00086,010,000,000000000000020010013212510,630,00010,600,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000
GPSOPT Geoprima Solusi Tbk (GPSO.JK)2024-02-2182,680,000,00082,680,000,000000000000020010013212510,710,00010,430,000666,740,0000119,490,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-15-84-5-515,680,000,00024-250-1,390,000,000-2,280,000,000-40916,210,000100371-1,990,000,000-7,010,000,000


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
2024-03-0515:26:481271271271270
2024-03-0515:26:001271271271271,000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
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
2024-03-0515:26:481271271271270
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:00127127127127100
2024-03-0514:44:021271271271270
2024-03-0514:40:00127127127127100
2024-03-0514:35:001271271271270
2024-03-0514:30:0012712712712714,000
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
2024-03-0514:00:0012712712712711,800
2024-03-0513:55:001271271271271,800
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
2024-03-0515:26:481271271271270
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:00127127127127100
2024-03-0514:44:021271271271270
2024-03-0514:30:0012712712712714,100
2024-03-0514:15:0000000
2024-03-0514:00:0012712712712711,800
2024-03-0513:45:001271271271271,800
2024-03-0513:33:451261261261260
2024-03-0513:30:00126126126126100
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
2024-03-0511:44:401261261261260
2024-03-0511:30:001281291261267,254,600
2024-03-0511:15:00128128128128100
2024-03-0511:00:0000000
2024-03-0510:48:371281281281280
2024-03-0510:45:001281281281289,800
2024-03-0510:30:0000000
2024-03-0510:15:00128128128128100
2024-03-0510:00:0000000
2024-03-0509:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:26:481271271271270
2024-03-0515:00:0000000
2024-03-0514:44:021271271271270
2024-03-0514:30:0012712712712714,200
2024-03-0514:00:0012712712712711,800
2024-03-0513:33:451261261261260
2024-03-0513:30:001261271261271,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:44:401261261261260
2024-03-0511:30:001281291261267,254,600
2024-03-0511:00:00128128128128100
2024-03-0510:48:371281281281280
2024-03-0510:30:001281281281289,800
2024-03-0510:00:00128128128128100
2024-03-0509:35:451291291291290
2024-03-0509:30:001291291291291,000,300
2024-03-0509:18:491261261261260
2024-03-0509:00:001291311261298,541,700
2024-03-0415:30:00129129127127900
2024-03-0415:00:0000000
2024-03-0414:38:101301301301300
2024-03-0414:30:0013013013013027,500
2024-03-0414:14:001301301301300
2024-03-0414:00:0012813012813010,100
2024-03-0413:30:101261261261260
2024-03-0413:30:0012612612612673,600
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:26:481271271271270
2024-03-0515:00:0000000
2024-03-0514:44:021271271271270
2024-03-0514:00:0012712712712719,100
2024-03-0513:33:451261261261260
2024-03-0513:00:001261271261271,900
2024-03-0512:00:0000000
2024-03-0511:44:401261261261260
2024-03-0511:00:001281291261267,254,700
2024-03-0510:48:371281281281280
2024-03-0510:00:001281281281289,900
2024-03-0509:35:451291291291290
2024-03-0509:18:491261261261260
2024-03-0509:00:001291311261299,359,700
2024-03-0415:00:00129129127127900
2024-03-0414:38:101301301301300
2024-03-0414:14:001301301301300
2024-03-0414:00:0012813012813037,600
2024-03-0413:30:101261261261260
2024-03-0413:00:0012612612612673,600
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:30:371261261261260
2024-03-0410:13:411291291291290
2024-03-0410:00:0013013012612627,500
2024-03-0409:15:011301301301300
2024-03-0409:00:001301301301300
2024-03-0116:00:001301301301300
2024-03-0115:12:151261261261260
2024-03-0115:00:0012812812612611,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002262262262260
2024-05-0815:48:402302302302300
2024-05-0815:00:00228230226226544,500
2024-05-0814:53:502282282282280
2024-05-0813:53:022282282282280
2024-05-0813:30:002242342242302,735,400
2024-05-0812:00:0000000
2024-05-0811:56:562262262262260
2024-05-0811:27:582282282282280
2024-05-0810:40:212262262262260
2024-05-0810:30:00224228224226270,000
2024-05-0809:57:252242242242240
2024-05-0809:14:452242242242240
2024-05-0809:00:002242262202249,069,000
2024-05-0716:00:002242242242240
2024-05-0715:00:00224224222224274,400
2024-05-0714:46:252222222222220
2024-05-0713:57:082202202202200
2024-05-0713:30:00222222220222175,800
2024-05-0712:00:0000000
2024-05-0711:55:092202202202200
2024-05-0711:24:272222222222220
2024-05-0710:37:532222222222220
2024-05-0710:30:00220222220220225,400
2024-05-0709:58:582242242242240
2024-05-0709:15:562322322322320
2024-05-0709:00:002382382202206,180,700
2024-05-0616:00:0000000
2024-05-0615:21:582302302302300
2024-05-0615:00:002302422302383,200,400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0022423422022612,596,800
2024-05-0709:00:0023823822022411,144,300
2024-05-0609:00:0022024222023811,090,500
2024-05-0309:00:0022623422222411,819,700
2024-05-0209:00:002242282182261,616,900
2024-04-3009:00:0021824021822411,754,400
2024-04-2909:00:002382382182185,476,200
2024-04-2609:00:0021624221423823,823,700
2024-04-2509:00:0021222220621610,910,500
2024-04-2409:00:002302302122121,707,600
2024-04-2309:00:0024024622222416,868,200
2024-04-2209:00:002282402182388,451,000
2024-04-1909:00:0023826222222856,752,600
2024-04-1809:00:002442442222344,881,600
2024-04-1709:00:0022024621624441,907,100
2024-04-1609:00:00220220212218864,900
2024-04-0509:00:0021022020222010,479,600
2024-04-0409:00:002142242082086,287,500
2024-04-0309:00:0021622420821010,637,000
2024-04-0209:00:0022223621021617,012,700
2024-04-0109:00:0019522419422424,361,500
2024-03-2809:00:001851951851941,813,600
2024-03-2709:00:0018619818018413,315,800
2024-03-2609:00:001641641641640
2024-03-2509:00:001641641641640
2024-03-2209:00:001741741641642,184,100
2024-03-2109:00:0017617717017314,944,000
2024-03-2009:00:0017821416917458,033,800
2024-03-1909:00:0019319416517721,635,500
2024-03-1809:00:0014619114519079,758,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0023823822022411,144,300
2024-05-0209:00:002242282182261,616,900
2024-04-3009:00:0021824021822411,754,400
2024-04-2909:00:002382382182185,476,200
2024-04-2609:00:0021624221423823,823,700
2024-04-2509:00:0021222220621610,910,500
2024-04-2409:00:002302302122121,707,600
2024-04-2309:00:0024024622222416,868,200
2024-04-2209:00:002282402182388,451,000
2024-04-1909:00:0023826222222856,752,600
2024-04-1809:00:002442442222344,881,600
2024-04-1709:00:0022024621624441,907,100
2024-04-1609:00:00220220212218864,900
2024-04-0509:00:0021022020222010,479,600
2024-04-0409:00:002142242082086,287,500
2024-04-0309:00:0021622420821010,637,000
2024-04-0209:00:0022223621021617,012,700
2024-04-0109:00:0019522419422424,361,500
2024-03-2809:00:001851951851941,813,600
2024-03-2709:00:0018619818018413,315,800
2024-03-2609:00:001641641641640
2024-03-2509:00:001641641641640
2024-03-2209:00:001741741641642,184,100
2024-03-2109:00:0017617717017314,944,000
2024-03-2009:00:0017821416917458,033,800
2024-03-1909:00:0019319416517721,635,500
2024-03-1809:00:0014619114519079,758,800
2024-03-1509:00:001351451321457,423,000
2024-03-1409:00:0012513712313421,345,700
2024-03-1309:00:00127129123125268,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0022024222023811,090,500
2024-04-2800:00:0023824021822430,667,200
2024-04-2100:00:0022824620623861,761,000
2024-04-1400:00:00220262212228104,406,200
2024-04-0700:00:0000000
2024-03-3100:00:0019523619422068,778,300
2024-03-2400:00:0016419816419415,129,400
2024-03-1700:00:00146214145164176,556,200
2024-03-1000:00:0012714512314529,037,000
2024-03-0300:00:0013013112512834,404,500
2024-02-2500:00:0012613712413035,112,000
2024-02-1800:00:0012514112112668,508,700
2024-02-1100:00:0011812511512434,298,800
2024-02-0400:00:0012712811512220,504,100
2024-01-2800:00:0012612912312748,892,000
2024-01-2100:00:0012813212512533,766,900
2024-01-1400:00:0012513112512634,293,500
2024-01-0700:00:0013213912412536,348,600
2023-12-3100:00:0012314412313234,089,300
2023-12-2400:00:0014114712312356,713,000
2023-12-1700:00:0015315913714129,612,700
2023-12-1000:00:0014317213415345,898,000
2023-12-0300:00:0017419012914140,934,700
2023-11-2600:00:00149200148172156,111,600
2023-11-1900:00:0013615512614976,924,900
2023-11-1200:00:0012515712113755,396,600
2023-11-0500:00:0012412712012433,518,200
2023-10-2900:00:0012613712312435,306,700
2023-10-2200:00:0011914311512558,433,600
2023-10-1500:00:0013413411912033,697,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002242282182261,616,900
2024-03-3100:00:00195262194224252,176,100
2024-02-2900:00:00125214123194255,531,400
2024-01-3100:00:00126141115126175,061,000
2023-12-3100:00:00123144123125170,348,600
2023-11-3000:00:00173190123123201,476,200
2023-10-3100:00:00125200120172311,590,600
2023-09-3000:00:00128149113125196,254,000
2023-08-3100:00:00134177107127317,281,700
2023-07-3100:00:00110153102134202,179,800
2023-06-3000:00:00105118100112146,810,700
2023-05-3100:00:00114114105108122,672,400
2023-04-3000:00:00114124111114124,046,800
2023-03-3100:00:00114116113115503,500
2023-02-2800:00:00116117115115989,400
2023-01-3100:00:001241241221231,895,500
2022-12-3100:00:00163168112122534,969,400
2022-11-3000:00:001151931041631,060,922,800
2022-10-3100:00:00122132108115435,487,100
2022-09-3000:00:00115135107121142,815,400
2022-08-3100:00:00124166113121830,733,500
2022-07-3100:00:00114170105132458,741,400
2022-06-3000:00:00115145107117495,505,700
2022-05-3100:00:0010413898115563,091,200
2022-04-3000:00:0010412690104163,411,300
2022-03-3100:00:009714794104298,922,300
2022-02-2800:00:001191239210076,734,900
2022-01-3100:00:00137149108114135,073,200
2021-12-3100:00:00129188120137692,658,000
2021-11-3000:00:0014214612213016,482,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002242282182261,616,900
2024-03-3100:00:00195262194218240,421,700
2024-02-2900:00:00125214123194255,531,400
2024-01-3100:00:00126262115224682,768,500
2023-12-3100:00:00123214115194600,941,000
2023-11-3000:00:00173190115126546,885,800
2023-10-3100:00:00125200120125683,415,400
2023-09-3000:00:00128200113123709,320,800
2023-08-3100:00:00134200107172825,126,300
2023-07-3100:00:00110177102125715,715,500
2023-06-3000:00:00105177100127666,272,200
2023-05-3100:00:00114153100134471,662,900
2023-04-3000:00:00114124100112393,529,900
2023-03-3100:00:00115124105108255,939,900
2023-02-2800:00:00116124110114201,625,100
2023-01-3100:00:00124130102115199,625,700
2022-11-3000:00:001151931041231,692,779,500
2022-08-3100:00:001241661071151,409,036,000
2022-05-3100:00:00104170981321,517,338,300
2022-02-2800:00:0011914790104539,068,500
2021-11-3000:00:00142188108114844,213,600
2021-08-3100:00:00165198142142102,063,400



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