for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BHITPT MNC Asia Holding Tbk
DGIKPT Nusa Konstruksi Enjiniring Tbk
MBTOPT Martina Berto Tbk
MCOLPT Prima Andalan Mandiri 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


GRPH - PT Griptha Putra Persada Tbk.

Sector : Consumer Cyclical      Industry : Travel Services

Stock CodeCompany Name
BAIK PT Bersama Mencapai Puncak Tbk.
HOME Hotel Mandarine Regency Tbk
HAJJPT Arsy Buana Travelindo Tbk
NUSAPT Sinergi Megah Internusa Tbk
PGJOPT Tourindo Guide Indonesia 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
GRPHGriptha Putra Persada Tbk. (GRPH.JK)2024-02-1940,001Market Cap150,000,000,000000000
GRPHGriptha Putra Persada Tbk. (GRPH.JK)2024-02-1940,002Enterprise Value250,000,000,000000000

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
GRPHPT Griptha Putra Persada Tbk.2024-04-15At close: 03:39PM WIB505005050.00 - 50.00505050.00 - 134.005013413,20064,607,83750,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-04-12At close: 03:39PM WIB505005050.00 - 50.00505050.00 - 134.005013413,20064,607,83750,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-04-11At close: 03:39PM WIB505005050.00 - 50.00505050.00 - 134.005013413,20064,607,83750,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-04-10At close: 03:39PM WIB505005050.00 - 50.00505050.00 - 134.005013413,20064,607,83750,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-04-05At close: 03:39PM WIB505005050.00 - 50.00505050.00 - 134.005013413,20065,899,73050,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-04-04At close: 02:05PM WIB505005050.00 - 50.00505050.00 - 134.0050134106,60067,242,93650,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-04-03At close: 04:06PM WIB505005050.00 - 50.00505050.00 - 134.00501341,703,00068,608,35250,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-04-02At close: 04:10PM WIB505005050.00 - 50.00505050.00 - 134.005013461,90070,066,78750,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-04-01At close: 03:00PM WIB505005050.00 - 50.00505050.00 - 134.005013417,80071,589,59150,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-29At close: 03:16PM WIB505005050.00 - 50.00505050.00 - 134.005013412,60071,589,59150,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-28At close: 03:16PM WIB505005050.00 - 50.00505050.00 - 134.005013412,60073,180,19150,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-27At close: 03:16PM WIB5050000.00 - 0.0000016,30074,843,00650,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-26At close: 03:24PM WIB50500050.00 - 50.00505050.00 - 134.0050134367,30076,583,54150,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-25At close: 03:35PM WIB50500050.00 - 50.00505050.00 - 134.00501344,20078,406,95950,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-22At close: 03:26PM WIB50500050.00 - 50.00505050.00 - 134.005013420,80080,318,81750,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-21At close: 02:42PM WIB500000.0000 - 0.0000000082,326,3820000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-14As of 01:55PM WIB. Market open.50500050.00 - 50.00505050.00 - 134.0050134140,20093,981,32850,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-13At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 134.0050134304,80096,736,52050,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-11At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 134.0050134294,00096,736,52050,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-08At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 134.0050134294,00099,659,02150,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-05At close: 04:14PM WIB5058505150.00 - 58.00505850.00 - 134.00501344,595,900108,697,03350,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-04At close: 04:14PM WIB5252505150.00 - 52.00505250.00 - 134.005013419,446,000111,774,65550,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-03-01At close: 04:14PM WIB5761525250.00 - 61.00506150.00 - 134.005013418,572,700115,103,29652,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-02-28At close: 04:08PM WIB5665596055.00 - 65.00556550.00 - 134.005013410,671,300123,368,13860,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-02-27At close: 04:14PM WIB5767565755.00 - 67.00556750.00 - 134.00501345,924,800128,065,87256,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-02-26At close: 04:00PM WIB5776565756.00 - 76.00567650.00 - 134.00501342,798,200133,285,35857,000,000,000000N/AN/A (N/A)00N/A0
GRPHPT Griptha Putra Persada Tbk.2024-02-23At close: 04:14PM WIB5862565750.00 - 62.00506250.00 - 134.00501344,930,200138,866,01757,000,000,000000N/AN/A (N/A)00N/A0
GRPHGriptha Putra Persada Tbk. (GRPH.JK)2024-02-22At close: 04:09PM WIB6080575857.00 - 80.00578054.00 - 134.00541347,927,100144,817,78658,000,000,000000N/AN/A (N/A)00N/A0
GRPHGriptha Putra Persada Tbk. (GRPH.JK)2024-02-21At close: 04:14PM WIB5776596056.00 - 76.00567654.00 - 134.005413432,645,100150,175,91960,000,000,000000N/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)
GRPHPT Griptha Putra Persada Tbk.2024-04-1550,000,000,00050,000,000,000000000000013450596164,610,0002120000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-04-1250,000,000,00050,000,000,000000000000013450596164,610,0002120000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-04-1150,000,000,00050,000,000,000000000000013450596164,610,0002120000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-04-1050,000,000,00050,000,000,000000000000013450596164,610,0002120000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-04-0550,000,000,00050,000,000,00000000000001340626267,240,0001960000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-04-0450,000,000,00050,000,000,00000000000001340626268,610,0001170000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-04-0350,000,000,00050,000,000,00000000000001340626270,070,0001400000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-04-0250,000,000,00050,000,000,00000000000001340636371,590,0001520000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-04-0150,000,000,00050,000,000,00000000000001340636371,590,0001520000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-2950,000,000,00050,000,000,000000000000013450636373,180,0003760000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-2850,000,000,00050,000,000,00000000000001340636374,840,0004050000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-2750,000,000,00050,000,000,00000000000001340646476,580,0004340000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-2650,000,000,00050,000,000,00000000000001340646478,410,0006070000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-2550,000,000,00050,000,000,000000000000013450646478,410,0006070000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-2250,000,000,00050,000,000,00000000000001340656582,330,0003,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-2150,000,000,00050,000,000,000000000000013450656582,330,0003,210,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-1450,000,000,00050,000,000,00000000000001340676796,740,0009,020,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-1350,000,000,00050,000,000,00000000000001340676796,740,0009,020,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-1150,000,000,00050,000,000,000000000000013450676796,740,0009,020,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-0850,000,000,00050,000,000,000000000000013450686899,660,0009,480,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-0552,000,000,00052,000,000,000000000000013407070111,770,0009,530,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-0452,000,000,00052,000,000,0000000000000134507070111,770,0009,530,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-03-0157,000,000,00057,000,000,000000000000013407171119,190,0009,010,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-02-2856,000,000,00056,000,000,000000000000013407272123,370,0008,390,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-02-2757,000,000,00057,000,000,000000000000013407373133,290,00010,370,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHPT Griptha Putra Persada Tbk.2024-02-2657,000,000,00057,000,000,000000000000013407373133,290,00010,370,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHGriptha Putra Persada Tbk. (GRPH.JK)2024-02-2358,000,000,00058,000,000,000000000000013407474144,820,00018,980,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHGriptha Putra Persada Tbk. (GRPH.JK)2024-02-2260,000,000,00060,000,000,0000000000000134547474144,820,00018,980,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
GRPHGriptha Putra Persada Tbk. (GRPH.JK)2024-02-2157,000,000,00057,000,000,0000000000000134547575150,180,00019,010,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:49:00515151510
2024-03-0515:48:0000000
2024-03-0515:47:005050505015,000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:00505050500
2024-03-0515:42:005050505020,000
2024-03-0515:41:0000000
2024-03-0515:40:00505050500
2024-03-0515:39:0000000
2024-03-0515:38:0050505050109,600
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:35505050500
2024-03-0515:34:00505050500
2024-03-0515:33:0000000
2024-03-0515:32:0050505050123,800
2024-03-0515:31:0000000

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
2024-03-0515:48:00515151510
2024-03-0515:46:005050505015,000
2024-03-0515:44:0000000
2024-03-0515:42:005050505020,000
2024-03-0515:40:00505050500
2024-03-0515:38:0050505050109,600
2024-03-0515:36:0000000
2024-03-0515:34:35505050500
2024-03-0515:34:00505050500
2024-03-0515:32:0050505050123,800
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:00505050500
2024-03-0515:20:005151505020,300
2024-03-0515:18:00505050505,400
2024-03-0515:16:005151515129,800
2024-03-0515:14:0000000
2024-03-0515:12:00515151510
2024-03-0515:10:00505050504,600
2024-03-0515:08:0000000
2024-03-0515:06:005050505071,500
2024-03-0515:04:005050505013,600
2024-03-0515:02:00505050503,200

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:005050505015,000
2024-03-0515:40:00505050500
2024-03-0515:35:0050505050109,600
2024-03-0515:34:35505050500
2024-03-0515:30:005050505062,700
2024-03-0515:25:0000000
2024-03-0515:20:005151505011,300
2024-03-0515:15:005151505035,200
2024-03-0515:10:00505150512,700
2024-03-0515:05:005050505085,100
2024-03-0515:00:00505050503,200
2024-03-0514:55:0000000
2024-03-0514:50:0050505050100
2024-03-0514:45:00515151510
2024-03-0514:43:57515151510
2024-03-0514:40:005051505135,300
2024-03-0514:35:005050505017,900
2024-03-0514:30:00505050509,000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0050515051136,100
2024-03-0514:10:0050505050133,700
2024-03-0514:05:0000000
2024-03-0514:00:0050505050110,300
2024-03-0513:55:005050505025,100
2024-03-0513:50:00515150507,500
2024-03-0513:45:005151505110,900
2024-03-0513:40:0051515151417,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:005050505015,000
2024-03-0515:34:35505050500
2024-03-0515:30:0050505050172,300
2024-03-0515:15:005151505046,500
2024-03-0515:00:005051505191,000
2024-03-0514:45:0051515050100
2024-03-0514:43:57515151510
2024-03-0514:30:005051505162,200
2024-03-0514:15:0050515051136,100
2024-03-0514:00:0050505050244,000
2024-03-0513:45:005151505043,500
2024-03-0513:38:04515151510
2024-03-0513:30:0050515051587,900
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
2024-03-0511:59:59515151510
2024-03-0511:45:51505050500
2024-03-0511:45:00505150512,700
2024-03-0511:30:005151515132,600
2024-03-0511:15:005151505112,400
2024-03-0511:00:005151505164,900
2024-03-0510:59:18515151510
2024-03-0510:45:00515151512,000
2024-03-0510:30:0050515051267,400
2024-03-0510:15:0050515050206,500
2024-03-0510:10:05515151510

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:35505050500
2024-03-0515:30:0050505050187,300
2024-03-0515:00:0050515050137,500
2024-03-0514:43:57515151510
2024-03-0514:30:005051505062,300
2024-03-0514:00:0050515051380,100
2024-03-0513:38:04515151510
2024-03-0513:30:0050515050631,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:59515151510
2024-03-0511:45:51505050500
2024-03-0511:30:005151505135,300
2024-03-0511:00:005151505177,300
2024-03-0510:59:18515151510
2024-03-0510:30:0050515051269,400
2024-03-0510:10:05515151510
2024-03-0510:00:0051515050555,900
2024-03-0509:30:0050515050251,200
2024-03-0509:22:56505050500
2024-03-0509:00:00585850502,148,400
2024-03-0415:30:0051515051363,400
2024-03-0415:18:52515151510
2024-03-0415:00:0050515051947,000
2024-03-0414:30:00505150511,527,900
2024-03-0414:26:17505050500
2024-03-0414:00:0051515050392,100
2024-03-0413:32:55515151510
2024-03-0413:30:00515150501,150,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:35505050500
2024-03-0515:00:0050515050300,800
2024-03-0514:43:57515151510
2024-03-0514:00:0050515050431,500
2024-03-0513:38:04515151510
2024-03-0513:00:0050515050631,400
2024-03-0512:00:0000000
2024-03-0511:59:59515151510
2024-03-0511:45:51505050500
2024-03-0511:00:0051515051105,100
2024-03-0510:59:18515151510
2024-03-0510:10:05515151510
2024-03-0510:00:0051515051729,900
2024-03-0509:22:56505050500
2024-03-0509:00:00585850502,388,100
2024-03-0415:18:52515151510
2024-03-0415:00:00505150511,310,400
2024-03-0414:26:17505050500
2024-03-0414:00:00515150511,920,000
2024-03-0413:32:55515151510
2024-03-0413:00:00515150501,150,100
2024-03-0412:00:0000000
2024-03-0411:59:55515151510
2024-03-0411:53:25505050500
2024-03-0411:03:04515151510
2024-03-0411:00:00515150512,272,700
2024-03-0410:13:16515151510
2024-03-0410:00:0050515050856,500
2024-03-0409:21:17515151510
2024-03-0409:00:00525250510

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:46:58505050500
2024-05-0815:00:00505050501,200
2024-05-0814:02:33505050500
2024-05-0813:30:02505050500
2024-05-0813:30:00505050502,700
2024-05-0812:00:0000000
2024-05-0811:39:33505050500
2024-05-0811:10:45505050500
2024-05-0810:30:00505050503,600
2024-05-0810:19:53505050500
2024-05-0809:52:02505050500
2024-05-0809:12:42505050500
2024-05-0809:00:005050505010,100
2024-05-0716:00:00505050500
2024-05-0715:00:00505050501,000
2024-05-0714:49:36505050500
2024-05-0713:30:02505050500
2024-05-0713:30:0050505050700
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:47:46505050500
2024-05-0709:00:11505050500
2024-05-0709:00:00505050501,100
2024-05-0615:00:0000000
2024-05-0614:07:56505050500
2024-05-0613:34:44505050500
2024-05-0613:30:00505050501,500
2024-05-0612:00:0000000
2024-05-0611:13:46505050500
2024-05-0610:30:0050505050300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005050505018,300
2024-05-0709:00:00505050504,700
2024-05-0609:00:005050505016,000
2024-05-0309:00:00505050505,100
2024-05-0209:00:005050505043,200
2024-04-3009:00:00505050503,100
2024-04-2909:00:005050505015,300
2024-04-2609:00:0050505050500
2024-04-2509:00:00505050502,000
2024-04-2409:00:00505050501,700
2024-04-2309:00:00505050503,400
2024-04-2209:00:0050505050103,700
2024-04-1909:00:005050505042,000
2024-04-1809:00:00505050505,500
2024-04-1709:00:0050505050389,100
2024-04-1609:00:005050505034,900
2024-04-0509:00:005050505013,200
2024-04-0409:00:005050505082,600
2024-04-0309:00:00505050501,703,000
2024-04-0209:00:005050505061,900
2024-04-0109:00:005050505017,800
2024-03-2809:00:005050505012,600
2024-03-2709:00:005050505016,300
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:005050505020,800
2024-03-2109:00:005050505016,200
2024-03-2009:00:0059595050107,900
2024-03-1909:00:0050505050913,700
2024-03-1809:00:0050505050299,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00505050504,700
2024-05-0209:00:005050505043,200
2024-04-2209:00:0050505050103,700
2024-04-1709:00:0050505050389,100
2024-04-0209:00:005050505061,900
2024-03-2809:00:005050505012,600
2024-03-1809:00:0050505050299,200
2024-03-1309:00:0050505050304,800
2024-03-0809:00:0050505050294,000
2024-02-2709:00:00676755565,924,800
2024-02-2209:00:00808057587,927,100
2024-02-1209:00:00636361638,159,300
2024-02-0709:00:006066606220,340,700
2024-02-0209:00:007979666732,617,400
2024-01-2309:00:00901079098111,025,400
2024-01-1809:00:0080134671181,764,119,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005050505016,000
2024-04-2800:00:005050505066,700
2024-04-2100:00:0050505050111,300
2024-04-1400:00:0050505050471,500
2024-04-0700:00:0000000
2024-03-3100:00:00505050501,878,500
2024-03-2400:00:005050505028,900
2024-03-1700:00:00505950501,357,800
2024-03-1000:00:00505050502,692,800
2024-03-0300:00:005258505047,576,700
2024-02-2500:00:007676505242,616,400
2024-02-1800:00:005480505752,706,600
2024-02-1100:00:006381555730,615,200
2024-02-0400:00:0076766062119,300,700
2024-01-2800:00:0070916667130,783,400
2024-01-2100:00:00981167477652,078,200
2024-01-1400:00:0080134671082,213,364,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505043,200
2024-03-3100:00:00505050502,479,700
2024-02-2900:00:006161505070,228,900
2024-01-3100:00:0082825057285,092,900
2023-12-3100:00:008013467732,937,799,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:00505050502,522,900
2023-12-3100:00:008013450503,293,121,200



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