for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MLIAPT Mulia Industrindo Tbk
KAEFPT Kimia Farma Tbk
CSISPT Cahayasakti Investindo Sukses Tbk
PGLIPT Pembangunan Graha Lestari Indah Tbk
AMMSPT Agung Menjangan Mas 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


GRPM - PT Graha Prima Mentari Tbk

Sector : Consumer Defensive      Industry : Beverages—Non-Alcoholic

PT Graha Prima Mentari Tbk operates as a dealer of Coca-Cola in Indonesia. The company also operates retail outlets. PT Graha Prima Mentari Tbk was founded in 2016 and is headquartered in Cirebon, Indonesia.
Stock CodeCompany Name
CLEOPT Sariguna Primatirta Tbk
ADESPT Akasha Wira International Tbk
ALTOPT Tri Banyan Tirta 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
GRPMPT Graha Prima Mentari Tbk (GRPM.JK)2024-02-1940,001Market Cap169,525,171,405000000
GRPMPT Graha Prima Mentari Tbk (GRPM.JK)2024-02-1940,002Enterprise Value269,525,171,405000000

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
GRPMPT Graha Prima Mentari Tbk2024-04-15At close: 04:00PM WIB4346434442.00 - 46.00424635.00 - 108.0035108253,900668,06067,980,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-04-12At close: 04:00PM WIB4346434442.00 - 46.00424635.00 - 108.0035108253,900655,68867,980,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-04-11At close: 04:00PM WIB4346434442.00 - 46.00424635.00 - 108.0035108253,900645,78067,980,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-04-10At close: 04:00PM WIB4346434442.00 - 46.00424635.00 - 108.0035108253,900636,89467,980,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-04-05At close: 04:00PM WIB4346444342.00 - 46.00424635.00 - 108.0035108253,900623,14167,980,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-04-04At close: 04:01PM WIB4343444341.00 - 45.00414535.00 - 108.00351083,725,200561,64366,435,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-04-03At close: 03:43PM WIB4242414338.00 - 45.00384535.00 - 108.00351081,791,000534,98666,435,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-04-02At close: 04:08PM WIB4343394139.00 - 43.00394335.00 - 108.0035108199,600534,38664,890,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-04-01At close: 04:10PM WIB4545454241.00 - 45.00414535.00 - 108.0035108422,600536,16766,435,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-29At close: 04:11PM WIB4646504344.00 - 46.00444635.00 - 108.0035108209,200536,16769,525,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-28At close: 04:11PM WIB4646504344.00 - 46.00444635.00 - 108.0035108209,200539,40069,525,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-27At close: 04:00PM WIB47460046.00 - 48.00464835.00 - 108.0035108258,500536,15371,070,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-26At close: 04:00PM WIB49480046.00 - 48.00464835.00 - 108.003510883,600541,67472,615,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-25At close: 04:00PM WIB474704847.00 - 50.00475035.00 - 108.0035108680,800551,17775,705,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-22At close: 04:00PM WIB4848464746.00 - 48.00464835.00 - 108.0035108207,000557,33972,615,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-21At close: 04:01PM WIB480000.0000 - 0.00000000560,8010000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-14As of 11:13AM WIB. Market open.4848464846.00 - 48.00464835.00 - 108.0035108188,400619,56774,160,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-13At close: 04:00PM WIB4748474745.00 - 48.00454835.00 - 108.0035108162,600626,56674,160,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-11At close: 04:00PM WIB4747464644.00 - 47.00444735.00 - 108.0035108230,500634,00072,615,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-08At close: 04:00PM WIB4747464644.00 - 47.00444735.00 - 108.0035108230,500671,63472,615,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-05At close: 04:00PM WIB4446454644.00 - 47.00444735.00 - 108.0035108232,900694,74171,070,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-04At close: 03:49PM WIB4345434442.00 - 45.00424535.00 - 108.003510867,000698,25167,980,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-03-01At close: 04:12PM WIB4245424342.00 - 45.00424535.00 - 108.0035108279,200699,69466,435,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-02-28At close: 04:00PM WIB4040394038.00 - 40.00384035.00 - 108.0035108169,600712,52061,800,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-02-27At close: 03:20PM WIB4141394038.00 - 41.00384135.00 - 108.0035108407,600706,14461,800,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-02-26At close: 04:00PM WIB4242404138.00 - 45.00384535.00 - 108.00351081,148,600699,36963,345,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk2024-02-23At close: 04:00PM WIB4144414241.00 - 45.00414535.00 - 108.003510811,367,900510,51664,890,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk (GRPM.JK)2024-02-22At close: 03:19PM WIB3838413935.00 - 41.00354135.00 - 108.00351086,210,000410,75263,345,000,000000N/AN/A (N/A)00N/A0
GRPMPT Graha Prima Mentari Tbk (GRPM.JK)2024-02-21At close: 04:11PM WIB4243383838.00 - 43.00384338.00 - 108.00381081,944,000378,98458,710,000,000000N/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)
GRPMPT Graha Prima Mentari Tbk2024-04-1567,980,000,00067,980,000,00000000000001083545586567621,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-04-1267,980,000,00067,980,000,00000000000001083545586467621,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-04-1167,980,000,00067,980,000,00000000000001083545586377621,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-04-1067,980,000,00067,980,000,00000000000001083545586377621,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-04-0566,440,000,00066,440,000,0000000000000108046585623291,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-04-0464,890,000,00064,890,000,0000000000000108046585351691,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-04-0364,890,000,00064,890,000,0000000000000108046585341671,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-04-0266,440,000,00066,440,000,0000000000000108046585361371,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-04-0169,530,000,00069,530,000,0000000000000108046585361371,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-03-2969,530,000,00069,530,000,00000000000001083546595391391,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-03-2871,070,000,00071,070,000,0000000000000108046595361301,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231459306,180,000,000357-206,990,000,0004,440,000,000025240,320,000,00026004946-10,770,000,000-12,620,000,000
GRPMPT Graha Prima Mentari Tbk2024-03-2772,620,000,00072,620,000,0000000000000108046595421531,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-2672,620,000,00072,620,000,0000000000000108046595511551,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-2572,620,000,00072,620,000,00000000000001083546595511551,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-2274,160,000,00074,160,000,0000000000000108046595611581,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-2174,160,000,00074,160,000,00000000000001083546595611581,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-1474,160,000,00074,160,000,0000000000000108046596272921,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-1372,620,000,00072,620,000,0000000000000108046596222921,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-1172,620,000,00072,620,000,00000000000001083546596642921,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-0872,620,000,00072,620,000,00000000000001083546596721,410,0001,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-0566,440,000,00066,440,000,0000000000000108047606982,220,0001,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-0466,440,000,00066,440,000,00000000000001083547606982,220,0001,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-03-0164,890,000,00064,890,000,0000000000000108047607112,250,0001,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-02-2861,800,000,00061,800,000,0000000000000108047607132,250,0001,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-02-2763,350,000,00063,350,000,0000000000000108048606992,160,0001,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk2024-02-2664,890,000,00064,890,000,0000000000000108048606992,160,0001,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk (GRPM.JK)2024-02-2363,350,000,00063,350,000,0000000000000108048604114511,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk (GRPM.JK)2024-02-2258,710,000,00058,710,000,00000000000001083548604114511,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000
GRPMPT Graha Prima Mentari Tbk (GRPM.JK)2024-02-2164,890,000,00064,890,000,00000000000001083849613792671,540,000,0000217,380,00086000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231000307,520,000,000886-3803,740,000,0002,810,000,0000049,240,000,000320029446,730,000,0000


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
2024-03-0515:24:13464646460
2024-03-0515:24:0046464646200
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
2024-03-0515:25:0000000
2024-03-0515:24:13464646460
2024-03-0515:20:0046464646200
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
2024-03-0514:45:00454645461,200
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:33:07464646460
2024-03-0514:30:0045464546300
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:00454645461,000
2024-03-0513:50:0000000
2024-03-0513:45:004747454650,400
2024-03-0513:40:0046474647600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:24:13464646460
2024-03-0515:15:0046464646200
2024-03-0515:00:0000000
2024-03-0514:45:00454645461,200
2024-03-0514:33:07464646460
2024-03-0514:30:0045464546300
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:004747454651,400
2024-03-0513:37:59474747470
2024-03-0513:30:004647454723,200
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
2024-03-0511:45:28474747470
2024-03-0511:45:0046474647600
2024-03-0511:30:004647454610,800
2024-03-0511:15:004647464711,200
2024-03-0511:00:004647464711,500
2024-03-0510:53:54464646460
2024-03-0510:45:0045464546300
2024-03-0510:30:004646454654,600
2024-03-0510:15:004546454612,300
2024-03-0510:10:30464646460
2024-03-0510:00:004546454617,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:24:13464646460
2024-03-0515:00:0046464646200
2024-03-0514:33:07464646460
2024-03-0514:30:00454645461,500
2024-03-0514:00:0000000
2024-03-0513:37:59474747470
2024-03-0513:30:004647454674,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:45:28474747470
2024-03-0511:30:004647454711,400
2024-03-0511:00:004647464722,700
2024-03-0510:53:54464646460
2024-03-0510:30:004646454654,900
2024-03-0510:10:30464646460
2024-03-0510:00:004546454630,200
2024-03-0509:30:00444544459,100
2024-03-0509:23:55454545450
2024-03-0509:00:004646444517,500
2024-03-0415:30:00424442440
2024-03-0415:14:25434343430
2024-03-0415:00:0043434343600
2024-03-0414:30:00424342431,800
2024-03-0414:20:55434343430
2024-03-0414:00:00434343433,800
2024-03-0413:30:00424342435,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:24:13464646460
2024-03-0515:00:0046464646200
2024-03-0514:33:07464646460
2024-03-0514:00:00454645461,500
2024-03-0513:37:59474747470
2024-03-0513:00:004647454674,600
2024-03-0512:00:0000000
2024-03-0511:45:28474747470
2024-03-0511:00:004647454734,100
2024-03-0510:53:54464646460
2024-03-0510:10:30464646460
2024-03-0510:00:004546454685,100
2024-03-0509:23:55454545450
2024-03-0509:00:004646444526,600
2024-03-0415:14:25434343430
2024-03-0415:00:00434442440
2024-03-0414:20:55434343430
2024-03-0414:00:00434342435,600
2024-03-0413:00:00424342435,600
2024-03-0412:00:0000000
2024-03-0411:58:18434343430
2024-03-0411:48:26434343430
2024-03-0411:00:004243424314,400
2024-03-0410:58:08434343430
2024-03-0410:12:16434343430
2024-03-0410:00:00434342437,300
2024-03-0409:20:50434343430
2024-03-0409:00:00454542430
2024-03-0116:00:00434343430
2024-03-0115:19:14434343430

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:54:45454545450
2024-05-0813:30:004445444513,400
2024-05-0812:00:0000000
2024-05-0811:39:29454545450
2024-05-0810:55:45454545450
2024-05-0810:30:00444544457,100
2024-05-0810:19:01454545450
2024-05-0809:50:40454545450
2024-05-0809:09:54454545450
2024-05-0809:00:004747444538,600
2024-05-0716:00:00454545450
2024-05-0715:00:004445444540,200
2024-05-0713:48:57464646460
2024-05-0713:30:00454645464,100
2024-05-0712:00:0000000
2024-05-0711:44:38464646460
2024-05-0711:22:42464646460
2024-05-0710:34:03454545450
2024-05-0710:30:0044464446186,200
2024-05-0709:43:57464646460
2024-05-0709:04:37464646460
2024-05-0709:00:0048484445110,400
2024-05-0615:21:24454545450
2024-05-0615:00:0045454545500
2024-05-0614:10:08454545450
2024-05-0613:50:12454545450
2024-05-0613:30:004445434510,700
2024-05-0612:00:0000000
2024-05-0611:54:13454545450

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004747444563,300
2024-05-0709:00:0048484445339,500
2024-05-0609:00:0045454345195,700
2024-05-0309:00:004849434536,900
2024-05-0209:00:0048484346152,500
2024-04-3009:00:004646424422,100
2024-04-2909:00:0043464144340,700
2024-04-2609:00:0043434043337,100
2024-04-2509:00:0043434142105,200
2024-04-2409:00:0043434143161,600
2024-04-2309:00:0043434143742,000
2024-04-2209:00:0047474143400,200
2024-04-1909:00:004646434481,200
2024-04-1809:00:0046464345116,400
2024-04-1709:00:0046464245149,300
2024-04-1609:00:0047474245272,600
2024-04-0509:00:0046464244253,900
2024-04-0409:00:00434541433,725,200
2024-04-0309:00:00424538431,791,000
2024-04-0209:00:0043433942199,600
2024-04-0109:00:0045454143422,600
2024-03-2809:00:0046464445209,200
2024-03-2709:00:0046484546258,500
2024-03-2609:00:00474747470
2024-03-2509:00:00474747470
2024-03-2209:00:0048484647206,100
2024-03-2109:00:0048484648139,900
2024-03-2009:00:004848464859,600
2024-03-1909:00:0048484648198,500
2024-03-1809:00:0050504648179,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-3009:00:004646424422,100
2024-04-2509:00:0043434142105,200
2024-04-0509:00:0046464244253,900
2024-03-2609:00:00474747470
2024-03-2109:00:0048484648139,900
2024-03-0609:00:0048484447142,900
2024-03-0109:00:0045454243279,200
2024-02-2009:00:0046464042259,900
2024-02-1509:00:0046464344145,800
2024-02-0509:00:0048484547374,100
2024-01-3109:00:004949464833,500
2024-01-2609:00:0049494648189,300
2024-01-1609:00:0049494749307,500
2024-01-1109:00:0049494749148,200
2023-12-2709:00:0050504849320,200
2023-12-2209:00:0050504850333,800
2023-12-1209:00:00606053541,335,500
2023-12-0709:00:00616152551,107,200
2023-11-2709:00:0062625657706,800
2023-11-2209:00:006464575969,500
2023-11-1709:00:0064645659438,100
2023-11-0709:00:0054545153870,100
2023-11-0209:00:00555753542,640,100
2023-10-2309:00:00586058591,634,200
2023-10-1809:00:00566056591,600,900
2023-10-1309:00:0059625961821,000
2023-10-0309:00:00586358601,860,500
2023-09-1809:00:00606860634,972,100
2023-09-1309:00:007777666611,363,200
2023-09-0809:00:00636662633,607,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:0043494145552,200
2024-04-2100:00:00474740431,746,100
2024-04-1400:00:0047474244619,500
2024-04-0700:00:0000000
2024-03-3100:00:00454638446,392,300
2024-03-2400:00:0047484445467,700
2024-03-1700:00:0050504647783,500
2024-03-1000:00:0048514548513,900
2024-03-0300:00:0045484247697,900
2024-02-2500:00:00424538432,226,300
2024-02-1800:00:004246354219,983,600
2024-02-1100:00:00464641421,582,000
2024-02-0400:00:0048484546522,300
2024-01-2800:00:0048494648689,300
2024-01-2100:00:0049494648857,500
2024-01-1400:00:0048504749690,900
2024-01-0700:00:0053534748988,900
2023-12-3100:00:00485347491,093,900
2023-12-2400:00:0050504848787,100
2023-12-1700:00:00565648503,620,100
2023-12-1000:00:00586049515,445,500
2023-12-0300:00:00606152542,374,100
2023-11-2600:00:00626254552,627,600
2023-11-1900:00:00646456572,060,600
2023-11-1200:00:00666655594,699,800
2023-11-0500:00:005569496020,210,800
2023-10-2900:00:00595953546,524,400
2023-10-2200:00:00586057594,866,900
2023-10-1500:00:00596455588,123,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0048484346152,500
2024-03-3100:00:00454738449,120,700
2024-02-2900:00:00455142452,742,200
2024-01-3100:00:004949354224,241,200
2023-12-3100:00:00485346484,114,300
2023-11-3000:00:006161484813,010,300
2023-10-3100:00:005669495634,011,200
2023-09-3000:00:006266555750,856,700
2023-08-3100:00:007277566260,254,700
2023-07-3100:00:0071846569234,483,500
2023-06-3000:00:001081086870331,766,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:00454838469,273,200
2023-12-3100:00:004853354531,097,700
2023-09-3000:00:006269484897,878,200
2023-06-3000:00:001081085662626,504,600



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