for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CITYPT Natura City Developments Tbk
IKBIPT Sumi Indo Kabel Tbk
INOVPT Inocycle Technology Group Tbk
AMFGPT Asahimas Flat Glass Tbk
PSDNPT Prasidha Aneka Niaga 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


GRIA - PT Ingria Pratama Capitalindo Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Ingria Pratama Capitalindo Tbk operates as a property developer in Indonesia. It develops residential properties. The company was founded in 2013 and is based in Tangerang Selatan, Indonesia.
Stock CodeCompany Name
ARMY PT Armidian Karyatama Tbk
TRUEPT Triniti Dinamik
PURIPT Puri Global Sukses Tbk
WINRPT Winner Nusantara Jaya Tbk
HBATPT Minahasa Membangun Hebat 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
GRIAPT Ingria Pratama Capitalindo Tbk (GRIA.JK)2024-02-1940,002Enterprise Value11,194,866,749,188000000
GRIAPT Ingria Pratama Capitalindo Tbk (GRIA.JK)2024-02-1940,001Market Cap21,194,866,749,188000000

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
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-15At close: 04:01PM WIB119123118119119.00 - 123.0011912376.00 - 162.007616225,5006,625,181877,711,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-12At close: 04:01PM WIB119123118119119.00 - 123.0011912376.00 - 162.007616225,5006,502,492877,711,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-11At close: 04:01PM WIB119123118119119.00 - 123.0011912376.00 - 162.007616225,5006,409,154877,711,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-10At close: 04:01PM WIB119123118119119.00 - 123.0011912376.00 - 162.007616225,5006,312,073877,711,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-05At close: 04:01PM WIB119123119120119.00 - 123.0011912376.00 - 162.007616225,5006,120,436877,711,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-04At close: 04:10PM WIB118120119118119.00 - 123.0011912376.00 - 162.0076162380,5006,117,018877,711,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-03At close: 04:04PM WIB118123118118118.00 - 123.0011812376.00 - 162.0076162508,0006,119,167870,335,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-02At close: 03:47PM WIB118110118120110.00 - 124.0011012476.00 - 162.0076162205,2006,122,643870,335,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-01At close: 03:32PM WIB118111117118111.00 - 125.0011112576.00 - 162.0076162253,6006,121,798870,335,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-29At close: 04:11PM WIB119111121118111.00 - 122.0011112276.00 - 162.007616290,2006,121,798870,335,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-28At close: 04:11PM WIB119111121118111.00 - 122.0011112276.00 - 162.007616290,2006,186,343870,335,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-27At close: 04:13PM WIB12111300113.00 - 130.0011313076.00 - 162.0076162766,1006,191,667877,711,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-26At close: 04:01PM WIB12511600116.00 - 126.0011612676.00 - 162.0076162669,0006,201,632892,462,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-25At close: 04:00PM WIB12111300113.00 - 125.0011312576.00 - 162.0076162869,0006,310,433921,965,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-22At close: 04:00PM WIB123114121123114.00 - 126.0011412676.00 - 162.0076162977,9006,405,657892,462,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-21At close: 04:14PM WIB1290000.0000 - 0.000000005,891,7070000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-14As of 01:57PM WIB. Market open.111105113115105.00 - 115.0010511576.00 - 162.0076162183,8005,868,908833,456,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-13At close: 04:00PM WIB112106111114106.00 - 114.0010611476.00 - 162.0076162891,4005,877,566818,705,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-11At close: 04:00PM WIB112106112113106.00 - 115.0010611576.00 - 162.0076162123,8005,722,931826,081,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-08At close: 04:00PM WIB112106112113106.00 - 115.0010611576.00 - 162.0076162123,8005,788,056826,081,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-05At close: 04:00PM WIB112105111112105.00 - 115.0010511576.00 - 162.0076162377,5005,828,429826,081,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-04At close: 04:10PM WIB113106112113106.00 - 115.0010611576.00 - 162.0076162361,2005,861,084826,081,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-01At close: 04:00PM WIB114114113114112.00 - 115.0011211576.00 - 162.0076162442,2005,874,839833,456,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-02-28At close: 04:00PM WIB114112112113112.00 - 114.0011211476.00 - 162.0076162313,2006,061,127826,081,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-02-27At close: 03:47PM WIB113113114115113.00 - 115.0011311576.00 - 162.0076162171,0006,069,652840,832,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-02-26At close: 03:46PM WIB113116113114113.00 - 116.0011311676.00 - 162.007616285,8006,087,020833,456,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk2024-02-23At close: 04:01PM WIB114107113115107.00 - 117.0010711776.00 - 162.00761621,072,7006,092,618833,456,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk (GRIA.JK)2024-02-22At close: 03:46PM WIB115108114115108.00 - 116.0010811676.00 - 162.00761622,128,2006,116,606840,832,000,000000N/AN/A (N/A)00N/A0
GRIAPT Ingria Pratama Capitalindo Tbk (GRIA.JK)2024-02-21At close: 04:00PM WIB115114115116114.00 - 116.0011411676.00 - 162.0076162652,1006,212,920848,208,000,000000N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-15877,710,000,000877,710,000,0000000000000162761181106,500,0002507,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-12877,710,000,000877,710,000,0000000000000162761181106,410,0002507,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-11877,710,000,000877,710,000,0000000000000162761181106,310,0002507,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-10877,710,000,000877,710,000,0000000000000162761181106,310,0002507,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-05870,340,000,000870,340,000,000000000000016201171106,120,0003,980,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-04870,340,000,000870,340,000,000000000000016201171106,120,0004,030,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-03870,340,000,000870,340,000,000000000000016201171106,120,0004,330,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-02870,340,000,000870,340,000,000000000000016201161106,120,0004,660,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-04-01870,340,000,000870,340,000,000000000000016201161106,120,0004,660,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-29870,340,000,000870,340,000,0000000000000162761161106,190,0004,670,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-28877,710,000,000877,710,000,000000000000016201161106,190,0004,680,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-27892,460,000,000892,460,000,000000000000016201161106,200,0004,690,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-26892,460,000,000892,460,000,000000000000016201161106,310,0004,700,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-25892,460,000,000892,460,000,0000000000000162761161106,310,0004,700,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-22907,210,000,000907,210,000,000000000000016201161095,890,0001,710,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-21951,470,000,000951,470,000,0000000000000162761161095,890,0001,710,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-14818,700,000,000818,700,000,000000000000016201161095,880,0002337,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-13826,080,000,000826,080,000,000000000000016201161095,800,0002337,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-11826,080,000,000826,080,000,0000000000000162761161095,690,0002337,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-08826,080,000,000826,080,000,0000000000000162761161095,790,0003287,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-05833,460,000,000833,460,000,000000000000016201161095,860,0006857,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-04833,460,000,000833,460,000,0000000000000162761161095,860,0006857,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-03-01840,830,000,000840,830,000,000000000000016201171095,830,0007897,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-02-28840,830,000,000840,830,000,000000000000016201171096,060,0008047,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-02-27833,460,000,000833,460,000,000000000000016201171096,090,0001,000,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk2024-02-26833,460,000,000833,460,000,000000000000016201171096,090,0001,000,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk (GRIA.JK)2024-02-23840,830,000,000840,830,000,000000000000016201171096,120,0001,500,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk (GRIA.JK)2024-02-22848,210,000,000848,210,000,0000000000000162761171096,120,0001,500,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000
GRIAPT Ingria Pratama Capitalindo Tbk (GRIA.JK)2024-02-21848,210,000,000848,210,000,0000000000000162761171096,210,0001,620,0007,380,000,00001,410,000,00081000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 20231150045,150,000,000914004,770,000,0004,950,000,000008,690,000,0001137,310,000,0001673528,700,000,0000


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
2024-03-0515:21:281121121121120
2024-03-0515:20:001121121121124,100
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
2024-03-0515:25:0000000
2024-03-0515:21:281121121121120
2024-03-0515:20:001121121121124,100
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0011211211211235,000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:36:261121121121120
2024-03-0514:35:0011211211211260,000
2024-03-0514:30:0000000
2024-03-0514:25:001121121121128,500
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0011211211211250,000
2024-03-0514:05:0000000
2024-03-0514:00:00112112112112300
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:21:281121121121120
2024-03-0515:15:001121121121124,100
2024-03-0515:00:0000000
2024-03-0514:45:0011211211211235,000
2024-03-0514:36:261121121121120
2024-03-0514:30:0011211211211260,000
2024-03-0514:15:001121121121128,500
2024-03-0514:00:0011211211211250,300
2024-03-0513:45:0000000
2024-03-0513:36:311131131131130
2024-03-0513:30:0011311311111310,300
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
2024-03-0511:56:291151151151150
2024-03-0511:50:151141141141140
2024-03-0511:45:00113115113115112,100
2024-03-0511:30:0000000
2024-03-0511:15:001131131131134,500
2024-03-0511:00:00111111111111100
2024-03-0510:48:031121121121120
2024-03-0510:45:001121121121120
2024-03-0510:30:001121121121126,900
2024-03-0510:15:00112112112112500
2024-03-0510:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:21:281121121121120
2024-03-0515:00:001121121121124,100
2024-03-0514:36:261121121121120
2024-03-0514:30:0011211211211295,000
2024-03-0514:00:0011211211211258,800
2024-03-0513:36:311131131131130
2024-03-0513:30:0011311311111310,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:56:291151151151150
2024-03-0511:50:151141141141140
2024-03-0511:30:00113115113115112,100
2024-03-0511:00:001111131111134,600
2024-03-0510:48:031121121121120
2024-03-0510:30:001121121121126,900
2024-03-0510:00:00112112112112500
2024-03-0509:42:251121121121120
2024-03-0509:30:0011211211111277,000
2024-03-0509:05:211111111111110
2024-03-0509:00:001051111051110
2024-03-0415:30:001121121121121,300
2024-03-0415:02:521121121121120
2024-03-0415:00:0011211211211230,800
2024-03-0414:30:0011211211211214,000
2024-03-0414:21:551121121121120
2024-03-0414:00:00112112112112250,000
2024-03-0413:30:001121121121123,400
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:21:281121121121120
2024-03-0515:00:001121121121124,100
2024-03-0514:36:261121121121120
2024-03-0514:00:00112112112112153,800
2024-03-0513:36:311131131131130
2024-03-0513:00:0011311311111310,300
2024-03-0512:00:0000000
2024-03-0511:56:291151151151150
2024-03-0511:50:151141141141140
2024-03-0511:00:00111115111115113,400
2024-03-0510:48:031121121121120
2024-03-0510:00:001121121121126,300
2024-03-0509:42:251121121121120
2024-03-0509:05:211111111111110
2024-03-0509:00:001051121051120
2024-03-0415:02:521121121121120
2024-03-0415:00:0011211211211232,100
2024-03-0414:21:551121121121120
2024-03-0414:00:00112112112112264,000
2024-03-0413:00:001121121121123,400
2024-03-0412:00:0000000
2024-03-0411:12:531141141141140
2024-03-0411:00:001141141141147,500
2024-03-0410:22:321131131131130
2024-03-0410:00:00113113113113500
2024-03-0409:43:051121121121120
2024-03-0409:05:391151151151150
2024-03-0409:00:001061151061120
2024-03-0116:00:001131131131130
2024-03-0115:03:441141141141140

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001621621621620
2024-05-0815:49:231621621621620
2024-05-0815:00:00163163162162486,800
2024-05-0814:50:261621621621620
2024-05-0813:56:411611611611610
2024-05-0813:30:001621631611632,267,400
2024-05-0812:00:0000000
2024-05-0811:58:471611611611610
2024-05-0811:29:051611611611610
2024-05-0810:39:131591591591590
2024-05-0810:30:001581621581615,016,700
2024-05-0809:53:561581581581580
2024-05-0809:11:191601601601600
2024-05-0809:00:001591601561584,654,800
2024-05-0716:00:001591591591590
2024-05-0715:01:111591591591590
2024-05-0715:00:001591611591592,513,600
2024-05-0714:04:171581581581580
2024-05-0713:30:001591601581597,439,300
2024-05-0712:00:0000000
2024-05-0711:59:591601601601600
2024-05-0711:22:041601601601600
2024-05-0710:39:261601601601600
2024-05-0710:30:001601601601601,391,900
2024-05-0709:58:191601601601600
2024-05-0709:16:051611611611610
2024-05-0709:00:001621621591605,931,200
2024-05-0616:00:0000000
2024-05-0615:22:341611611611610
2024-05-0615:00:001621631611622,786,000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0015916315616212,467,500
2024-05-0709:00:0016216215815917,687,200
2024-05-0609:00:0015116415116213,647,200
2024-05-0309:00:0015116215116114,982,900
2024-05-0209:00:0015016215016014,237,100
2024-04-3009:00:0015516415415815,224,700
2024-04-2909:00:001411561411557,619,800
2024-04-2609:00:00145148142143942,500
2024-04-2509:00:00140145140143540,200
2024-04-2409:00:001351451341392,615,100
2024-04-2309:00:0013414912813520,705,300
2024-04-2209:00:001201361201323,663,800
2024-04-1909:00:001191401191196,116,400
2024-04-1809:00:0012212211811982,000
2024-04-1709:00:0011712011712096,300
2024-04-1609:00:0011912111511737,000
2024-04-0509:00:0012312311911925,500
2024-04-0409:00:00120123119119380,500
2024-04-0309:00:00123123118118508,000
2024-04-0209:00:00110124110118205,200
2024-04-0109:00:00111125111118275,600
2024-03-2809:00:0011112211111890,200
2024-03-2709:00:00113130113119766,100
2024-03-2609:00:001211211211210
2024-03-2509:00:001211211211210
2024-03-2209:00:00114126114121977,900
2024-03-2109:00:0012914712312329,358,800
2024-03-2009:00:001131371131297,590,800
2024-03-1909:00:001091251091211,051,500
2024-03-1809:00:001161261141173,207,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:001411561411557,619,800
2024-04-2409:00:001351451341392,615,100
2024-04-1909:00:001191401191196,116,400
2024-04-0409:00:00120123119119380,500
2024-03-2509:00:001211211211210
2024-03-2009:00:001131371131297,590,800
2024-03-1509:00:001061271061263,526,600
2024-03-0509:00:00105115105112377,500
2024-02-2909:00:00112114112114267,700
2024-02-1909:00:00110116110114544,600
2024-01-3009:00:001121231121192,002,300
2024-01-2509:00:001131251131205,591,800
2024-01-1509:00:001091091091090
2024-01-1009:00:001161171101131,344,100
2024-01-0509:00:00119120117119182,300
2023-12-2109:00:00118119117118709,500
2023-12-1109:00:001151181151153,901,100
2023-12-0609:00:001161171151161,035,000
2023-12-0109:00:001151171151161,895,900
2023-11-2109:00:0010411710211723,329,000
2023-11-1609:00:00100101981001,825,700
2023-11-0609:00:0090918991388,100
2023-11-0109:00:009091889099,603,300
2023-10-2709:00:00929390914,053,000
2023-10-1709:00:00919391911,709,500
2023-10-1209:00:00959794941,429,800
2023-10-0209:00:00949693942,695,500
2023-09-2709:00:0090969094109,263,200
2023-09-2209:00:009110691104116,983,800
2023-09-1209:00:001131141121122,090,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0015116415116213,647,200
2024-04-2800:00:0014116414116152,064,500
2024-04-2100:00:0012014912014328,466,900
2024-04-1400:00:001191401151196,331,700
2024-04-0700:00:0000000
2024-03-3100:00:001111251101191,394,800
2024-03-2400:00:00121130111118856,300
2024-03-1700:00:0011614710912142,186,800
2024-03-1000:00:001061271051264,603,100
2024-03-0300:00:001061151051121,048,000
2024-02-2500:00:001161161121131,279,900
2024-02-1800:00:001101181071135,565,600
2024-02-1100:00:001121211101173,416,400
2024-02-0400:00:001061231061209,255,700
2024-01-2800:00:0011612711111420,530,800
2024-01-2100:00:00108162108116259,823,600
2024-01-1400:00:001091101081081,173,600
2024-01-0700:00:001191211001093,876,200
2023-12-3100:00:001221241161191,448,300
2023-12-2400:00:001171221171225,486,700
2023-12-1700:00:001181221161175,833,100
2023-12-1000:00:0011512011011817,093,200
2023-12-0300:00:001161171151166,399,800
2023-11-2600:00:0011111910811619,231,200
2023-11-1900:00:0010212010110937,228,500
2023-11-1200:00:00931119210196,416,100
2023-11-0500:00:0090104899316,700,600
2023-10-2900:00:0091928890105,899,500
2023-10-2200:00:00929490917,950,800
2023-10-1500:00:009395909293,231,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0015016215016014,237,100
2024-03-3100:00:0011116411015859,037,900
2024-02-2900:00:0011414710511849,136,400
2024-01-3100:00:0012612610611422,735,300
2023-12-3100:00:00122162100117283,192,600
2023-11-3000:00:0011512211012236,708,700
2023-10-3100:00:009012088115268,390,400
2023-09-3000:00:00941048990369,515,000
2023-08-3100:00:001091277694576,868,200
2023-07-3100:00:001021451021091,175,518,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0015016215016014,237,100
2024-01-3100:00:00126164105158130,909,600
2023-10-3100:00:009016288117588,291,700
2023-07-3100:00:0010214576902,121,901,400



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