for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PSGOPT Palma Serasih Tbk
GPRAPT Perdana Gapuraprima Tbk
CMNPPT Citra Marga Nusaphala Persada Tbk
LMASPT Limas Indonesia Makmur Tbk
CTBNPT Citra Tubindo 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


GTRA - PT Grahaprima Suksesmandiri Tbk

Sector : Industrials      Industry : Integrated Freight & Logistics

PT Grahaprima Suksesmandiri Tbk engages in the land transportation business in Indonesia. It provides truck services, including rental, on call, dedicated unit, and fixed and variable services. The company was founded in 2004 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
LAJUPT Jasa Berdikari Logistics Tbk
LOPIPT Logisticsplus International Tbk
PPGLPT Prima Globalindo Logistik Tbk
KJENPT Krida Jaringan Nusantara Tbk
TNCAPT Trimuda Nuansa Citra 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
GTRAPT Grahaprima Suksesmandiri Tbk (GTRA.JK)2024-02-1940,002Enterprise Value1248,163,125,000000000
GTRAPT Grahaprima Suksesmandiri Tbk (GTRA.JK)2024-02-1940,001Market Cap2248,163,125,000000000

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
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-15At close: 04:13PM WIB157155158159155.00 - 167.00155167109.00 - 442.001094424,497,90017,712,194301,206,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-12At close: 04:13PM WIB157155158159155.00 - 167.00155167109.00 - 442.001094424,497,90017,378,001301,206,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-11At close: 04:13PM WIB157155158159155.00 - 167.00155167109.00 - 442.001094424,497,90017,180,785301,206,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-10At close: 04:13PM WIB157155158159155.00 - 167.00155167109.00 - 442.001094424,497,90016,952,001301,206,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-05At close: 04:13PM WIB157155162156155.00 - 167.00155167109.00 - 442.001094424,497,90016,970,273301,206,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-04At close: 04:10PM WIB156147160155147.00 - 160.00147160109.00 - 442.001094422,394,10017,078,164305,043,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-03At close: 04:08PM WIB160142160150142.00 - 161.00142161109.00 - 442.001094421,990,80017,238,717295,523,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-02At close: 04:11PM WIB165156165158156.00 - 168.00156168109.00 - 442.001094424,332,60017,693,112303,101,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-01At close: 04:09PM WIB164144172162144.00 - 172.00144172109.00 - 442.001094429,748,50018,028,608312,573,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-29At close: 04:14PM WIB183184170153163.00 - 195.00163195109.00 - 442.0010944252,752,20018,028,608310,678,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-28At close: 04:14PM WIB183184170153163.00 - 195.00163195109.00 - 442.0010944252,752,20017,497,140310,678,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-27At close: 04:14PM WIB147156179180156.00 - 198.00156198109.00 - 442.00109442195,502,20014,332,673346,672,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-26At close: 04:14PM WIB1491400147140.00 - 151.00140151109.00 - 442.001094422,502,20014,708,257278,474,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-25At close: 04:13PM WIB1481470149142.00 - 159.00142159109.00 - 442.0010944212,935,70014,708,257282,263,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-22At close: 04:13PM WIB146137146147137.00 - 155.00137155109.00 - 442.001094424,660,10014,887,991280,368,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-21At close: 04:14PM WIB1480000.0000 - 0.0000000015,360,0830000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-14As of 01:49PM WIB. Market open.135145132133129.00 - 145.00129145109.00 - 442.001094421,748,40015,736,023251,953,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-13At close: 04:11PM WIB137138134137132.00 - 145.00132145109.00 - 442.001094425,058,30016,069,423255,741,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-11At close: 04:14PM WIB130130136138130.00 - 144.00130144109.00 - 442.001094423,677,40016,380,008259,530,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-08At close: 04:14PM WIB130130136138130.00 - 144.00130144109.00 - 442.001094423,677,40016,803,608259,530,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-05At close: 04:13PM WIB128119128131119.00 - 134.00119134109.00 - 442.001094422,702,10018,801,427244,375,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-04At close: 04:14PM WIB130121127129121.00 - 132.00121132109.00 - 442.001094421,735,30019,668,289242,481,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-01At close: 04:12PM WIB137127130131127.00 - 138.00127138109.00 - 442.001094421,976,90020,268,886246,269,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-02-28At close: 04:14PM WIB140141140140130.00 - 143.00130143109.00 - 442.001094422,728,10021,059,227267,108,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-02-27At close: 04:11PM WIB145136140141136.00 - 148.00136148109.00 - 442.001094425,888,80021,304,137265,213,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-02-26At close: 04:13PM WIB129120144146120.00 - 152.00120152109.00 - 442.0010944219,133,80022,085,774274,685,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk2024-02-23At close: 04:13PM WIB1271191290119.00 - 138.00119138109.00 - 442.001094424,622,60023,037,281244,375,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk (GTRA.JK)2024-02-22At close: 04:08PM WIB117109125126109.00 - 128.00109128109.00 - 442.001094423,493,40023,843,691240,586,000,000000N/AN/A (N/A)00N/A0
GTRAPT Grahaprima Suksesmandiri Tbk (GTRA.JK)2024-02-21At close: 04:14PM WIB119109117118109.00 - 138.00109138109.00 - 442.0010944214,095,50023,928,488221,642,000,000000N/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)
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-15301,210,000,000301,210,000,000000000000044210915424417,380,00033,900,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231032814344,920,000,000191770126,780,000,00033,420,000,000032016,060,000,0008606,910,000,000215114959,570,000,000-180,470,000,000
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-12301,210,000,000301,210,000,000000000000044210915424417,180,00033,900,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231032814344,920,000,000191770126,780,000,00033,420,000,000032016,060,000,0008606,910,000,000215114959,570,000,000-180,470,000,000
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-11301,210,000,000301,210,000,000000000000044210915424416,950,00033,900,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231032814344,920,000,000191770126,780,000,00033,420,000,000032016,060,000,0008606,910,000,000215114959,570,000,000-180,470,000,000
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-10301,210,000,000301,210,000,000000000000044210915424416,950,00033,900,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231032814344,920,000,000191770126,780,000,00033,420,000,000032016,060,000,0008606,910,000,000215114959,570,000,000-180,470,000,000
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-05295,520,000,000295,520,000,0000000000000442016124717,080,00031,320,0001,890,000,0000379,060,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231032814344,920,000,000191770124,500,000,00033,420,000,000032016,060,000,0008606,710,000,000215114959,570,000,000-218,280,000,000
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-04303,100,000,000303,100,000,0000000000000442016724817,240,00042,010,0001,890,000,0000379,060,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231032814344,920,000,000191770124,500,000,00033,420,000,000032016,060,000,0008606,710,000,000215114959,570,000,000-218,280,000,000
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-03303,100,000,000303,100,000,0000000000000442017024917,690,00047,480,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-02312,570,000,000312,570,000,0000000000000442017325018,030,00046,520,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-04-01310,680,000,000310,680,000,0000000000000442017325018,030,00046,520,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-29310,680,000,000310,680,000,000000000000044210917725017,500,00040,910,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-28346,670,000,000346,670,000,0000000000000442018025114,330,00019,750,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-27280,370,000,000280,370,000,0000000000000442018325214,710,00020,160,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-26280,370,000,000280,370,000,0000000000000442018725314,710,00018,490,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-25280,370,000,000280,370,000,000000000000044210918725314,710,00018,490,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-22276,580,000,000276,580,000,0000000000000442019325415,360,00017,700,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-21280,370,000,000280,370,000,000000000000044210919325415,360,00017,700,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-14255,740,000,000255,740,000,0000000000000442021525916,070,0004,570,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-13259,530,000,000259,530,000,0000000000000442021525916,090,0004,570,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-11259,530,000,000259,530,000,000000000000044210921525916,580,0004,570,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-08246,270,000,000246,270,000,00000000000-363244210921925916,800,0004,660,0001,890,000,0001,920,000,000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-05246,270,000,000246,270,000,0000000000000442023426319,670,0005,900,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-04246,270,000,000246,270,000,000000000000044210923426319,670,0005,900,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-03-01259,530,000,000259,530,000,0000000000000442024226520,740,0005,800,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-02-28265,210,000,000265,210,000,0000000000000442024626621,060,0006,790,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-02-27274,680,000,000274,680,000,0000000000000442025226722,090,0007,550,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk2024-02-26244,370,000,000244,370,000,0000000000000442025226722,090,0007,550,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk (GTRA.JK)2024-02-23240,590,000,000240,590,000,0000000000000442026026823,840,0009,100,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk (GTRA.JK)2024-02-22221,640,000,000221,640,000,000000000000044210926026823,840,0009,100,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000
GTRAPT Grahaprima Suksesmandiri Tbk (GTRA.JK)2024-02-21225,430,000,000225,430,000,000000000000044210926426923,930,0007,880,0001,890,000,0000378,880,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202373000298,590,000,00017500112,020,000,00021,320,000,0000012,850,000,0007609,370,000,000229114141,030,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001291291291290
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
2024-03-0515:49:0013013113013024,800
2024-03-0515:48:001301311301312,000
2024-03-0515:47:0000000
2024-03-0515:46:001311311311310
2024-03-0515:45:0013113113113112,100
2024-03-0515:44:0013113113113128,300
2024-03-0515:43:0000000
2024-03-0515:42:001321321321322,000
2024-03-0515:41:0000000
2024-03-0515:40:001321321321320
2024-03-0515:39:001321331321324,400
2024-03-0515:38:0000000
2024-03-0515:37:001331331321333,300
2024-03-0515:36:0013113313113383,200
2024-03-0515:35:0000000
2024-03-0515:34:0013113113113118,300
2024-03-0515:33:001311311311310
2024-03-0515:32:001311311311311,400
2024-03-0515:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001291291291290
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
2024-03-0515:48:0013013113013026,800
2024-03-0515:46:001311311311310
2024-03-0515:44:0013113113113140,400
2024-03-0515:42:001321321321322,000
2024-03-0515:40:001321321321320
2024-03-0515:38:001321331321324,400
2024-03-0515:36:0013113313113386,500
2024-03-0515:34:0013113113113118,300
2024-03-0515:32:001311311311311,400
2024-03-0515:30:0000000
2024-03-0515:28:00131131130130294,100
2024-03-0515:26:001311311301316,600
2024-03-0515:24:00133133130131136,600
2024-03-0515:22:0013413413313336,400
2024-03-0515:20:00134134133133140,800
2024-03-0515:18:0013113313113366,200
2024-03-0515:16:0013113213113248,800
2024-03-0515:14:0013113113113110,400
2024-03-0515:12:0012813112813171,700
2024-03-0515:10:0013013012912962,400
2024-03-0515:08:0012712912712929,300
2024-03-0515:06:001261271261271,000
2024-03-0515:04:0012712712712713,900
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001291291291290
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001311311301319,200
2024-03-0515:40:0013213213113129,800
2024-03-0515:35:0013113313113290,900
2024-03-0515:30:0013113113113119,200
2024-03-0515:25:00131131130130383,300
2024-03-0515:20:00134134132132231,200
2024-03-0515:15:00131133131133125,400
2024-03-0515:10:00130131128131132,200
2024-03-0515:05:0012712912612938,500
2024-03-0515:00:181251251251250
2024-03-0515:00:00126126125125800
2024-03-0514:55:0012512512512562,700
2024-03-0514:50:0012512512512590,300
2024-03-0514:45:0012512512512511,800
2024-03-0514:40:0012512512412546,400
2024-03-0514:35:001251251241258,700
2024-03-0514:30:001241251241252,100
2024-03-0514:25:001251251251253,600
2024-03-0514:20:001251251251257,400
2024-03-0514:15:00125125125125200
2024-03-0514:10:001241241241240
2024-03-0514:05:0000000
2024-03-0514:00:0012412412312380,000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:48:471231231231230
2024-03-0513:45:00123123123123200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001291291291290
2024-03-0515:45:001311311301319,200
2024-03-0515:30:00131133131131139,900
2024-03-0515:15:00131134130130739,900
2024-03-0515:00:181251251251250
2024-03-0515:00:00126131125131171,500
2024-03-0514:45:00125125125125164,800
2024-03-0514:30:0012412512412557,200
2024-03-0514:15:0012512512512511,200
2024-03-0514:00:0012412412312480,000
2024-03-0513:48:471231231231230
2024-03-0513:45:00123123123123200
2024-03-0513:30:00125125123125241,000
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
2024-03-0511:59:201251251251250
2024-03-0511:45:00125125125125800
2024-03-0511:39:161261261261260
2024-03-0511:30:001251261251267,300
2024-03-0511:15:0012512512512514,200
2024-03-0511:00:0012412512412433,100
2024-03-0510:54:231241241241240
2024-03-0510:45:0012512512412464,200
2024-03-0510:30:00123125123125165,200
2024-03-0510:15:00125125123123209,700
2024-03-0510:11:291241241241240

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001291291291290
2024-03-0515:30:00131133130131149,100
2024-03-0515:00:181251251251250
2024-03-0515:00:00126134125130911,400
2024-03-0514:30:00124125124125222,000
2024-03-0514:00:0012412512312591,200
2024-03-0513:48:471231231231230
2024-03-0513:30:00125125123123241,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:201251251251250
2024-03-0511:39:161261261261260
2024-03-0511:30:001251261251258,100
2024-03-0511:00:0012412512412547,300
2024-03-0510:54:231241241241240
2024-03-0510:30:00123125123124229,400
2024-03-0510:11:291241241241240
2024-03-0510:00:00125125123123269,000
2024-03-0509:30:00125126123125239,000
2024-03-0509:24:171261261261260
2024-03-0509:00:00119130119125167,400
2024-03-0415:30:0012812912712828,700
2024-03-0415:20:271281281281280
2024-03-0415:00:0012912912812814,200
2024-03-0414:30:0012712812712813,500
2024-03-0414:21:531271271271270
2024-03-0414:00:00130130127127225,600
2024-03-0413:33:301301301301300
2024-03-0413:30:00129132129131113,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001291291291290
2024-03-0515:00:181251251251250
2024-03-0515:00:001261341251311,060,500
2024-03-0514:00:00124125123125288,300
2024-03-0513:48:471231231231230
2024-03-0513:00:00125125123123241,200
2024-03-0512:00:0000000
2024-03-0511:59:201251251251250
2024-03-0511:39:161261261261260
2024-03-0511:00:0012412612412553,900
2024-03-0510:54:231241241241240
2024-03-0510:11:291241241241240
2024-03-0510:00:00125125123124494,600
2024-03-0509:24:171261261261260
2024-03-0509:00:00119130119125396,600
2024-03-0415:20:271281281281280
2024-03-0415:00:0012912912712842,900
2024-03-0414:21:531271271271270
2024-03-0414:00:00130130127128236,500
2024-03-0413:33:301301301301300
2024-03-0413:00:00129132129131113,900
2024-03-0412:00:0000000
2024-03-0411:59:291291291291290
2024-03-0411:51:231291291291290
2024-03-0411:02:441271271271270
2024-03-0411:00:00128129127129320,200
2024-03-0410:13:371301301301300
2024-03-0410:00:00129130128129115,200
2024-03-0409:21:161271271271270
2024-03-0409:00:001211321211290

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0012913112813168,600
2024-05-0814:50:561291291291290
2024-05-0813:56:041301301301300
2024-05-0813:30:00130131128130219,300
2024-05-0812:00:0000000
2024-05-0811:49:411311311311310
2024-05-0811:13:011301301301300
2024-05-0810:44:311291291291290
2024-05-0810:30:00131132129131103,200
2024-05-0809:55:531311311311310
2024-05-0809:14:561301301301300
2024-05-0809:00:00132134129132602,000
2024-05-0716:00:0000000
2024-05-0715:00:00132132130132230,300
2024-05-0714:58:341321321321320
2024-05-0713:59:291311311311310
2024-05-0713:30:00131132130132164,600
2024-05-0712:00:0000000
2024-05-0711:57:351321321321320
2024-05-0711:26:401321321321320
2024-05-0710:33:141311311311310
2024-05-0710:30:00131133131132158,800
2024-05-0709:56:001321321321320
2024-05-0709:11:351331331331330
2024-05-0709:00:00132134131131251,800
2024-05-0615:12:331321321321320
2024-05-0615:00:0013113313113390,100
2024-05-0614:40:531341341341340
2024-05-0614:01:001321321321320
2024-05-0613:30:00133134131131417,700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001321341281311,101,100
2024-05-0709:00:00132134130132811,100
2024-05-0609:00:00130134130133811,300
2024-05-0309:00:001301361301311,312,500
2024-05-0209:00:001331391291301,351,000
2024-04-3009:00:00136138133135648,300
2024-04-2909:00:001321401271363,021,000
2024-04-2609:00:001401411281312,163,800
2024-04-2509:00:001431441371391,449,000
2024-04-2409:00:001421531411432,996,300
2024-04-2309:00:001431481421422,286,200
2024-04-2209:00:001511511411421,750,100
2024-04-1909:00:001531541401472,564,600
2024-04-1809:00:001571591501542,592,800
2024-04-1709:00:001561611551572,628,900
2024-04-1609:00:001501631501563,434,500
2024-04-0509:00:001551671551594,497,900
2024-04-0409:00:001471601471572,358,300
2024-04-0309:00:001421611421561,990,800
2024-04-0209:00:001561681561604,332,600
2024-04-0109:00:001441721441659,749,500
2024-03-2809:00:0018419516316452,752,200
2024-03-2709:00:00156198156183195,502,200
2024-03-2609:00:001481481481480
2024-03-2509:00:001481481481480
2024-03-2209:00:001371551371484,643,200
2024-03-2109:00:001481541451467,005,800
2024-03-2009:00:001591591421485,874,100
2024-03-1909:00:0019421814415198,210,400
2024-03-1809:00:0012517412517453,614,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00132134130132811,100
2024-05-0609:00:00130134130133811,300
2024-05-0209:00:001331391291301,351,000
2024-04-3009:00:00136138133135648,300
2024-04-2909:00:001321401271363,021,000
2024-04-2609:00:001401411281312,163,800
2024-04-2509:00:001431441371391,449,000
2024-04-2409:00:001421531411432,996,300
2024-04-2309:00:001431481421422,286,200
2024-04-2209:00:001511511411421,750,100
2024-04-1909:00:001531541401472,564,600
2024-04-1809:00:001571591501542,592,800
2024-04-1709:00:001561611551572,628,900
2024-04-1609:00:001501631501563,434,500
2024-04-0509:00:001551671551594,497,900
2024-04-0409:00:001471601471572,358,300
2024-04-0309:00:001421611421561,990,800
2024-04-0209:00:001561681561604,332,600
2024-04-0109:00:001441721441659,749,500
2024-03-2809:00:0018419516316452,752,200
2024-03-2709:00:00156198156183195,502,200
2024-03-2609:00:001481481481480
2024-03-2509:00:001481481481480
2024-03-2209:00:001371551371484,643,200
2024-03-2109:00:001481541451467,005,800
2024-03-2009:00:001591591421485,874,100
2024-03-1909:00:0019421814415198,210,400
2024-03-1809:00:0012517412517453,614,700
2024-03-1509:00:001251341251291,101,600
2024-03-1409:00:001451451291332,261,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00130134130133811,300
2024-04-2800:00:001321401271316,332,800
2024-04-2100:00:0015115312813110,645,400
2024-04-1400:00:0015016314014711,220,800
2024-04-0700:00:0000000
2024-03-3100:00:0014417214215922,929,100
2024-03-2400:00:00148198148164248,254,400
2024-03-1700:00:00125218125148169,348,200
2024-03-1000:00:001381451251298,421,800
2024-03-0300:00:0012114411913712,574,900
2024-02-2500:00:0012015212013033,102,600
2024-02-1800:00:0012513810912925,910,800
2024-02-1100:00:0013615011212533,595,200
2024-02-0400:00:0017219313914539,658,900
2024-01-2800:00:0019920216917238,136,800
2024-01-2100:00:0024226419519970,090,500
2024-01-1400:00:00330442240242219,010,900
2024-01-0700:00:0032033231833050,769,400
2023-12-3100:00:0032432430832078,756,300
2023-12-2400:00:0032833032232458,994,400
2023-12-1700:00:00316332316328189,933,900
2023-12-1000:00:00308316306316127,752,100
2023-12-0300:00:00284316284308211,860,500
2023-11-2600:00:00290302282284158,591,000
2023-11-1900:00:00272292272288219,274,200
2023-11-1200:00:00260282260272273,314,000
2023-11-0500:00:00250270246260183,866,500
2023-10-2900:00:00244266236250188,390,600
2023-10-2200:00:00240256236244229,448,300
2023-10-1500:00:00236262218240457,756,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001331391291301,351,000
2024-03-3100:00:0014417212713548,464,600
2024-02-2900:00:00127218119164440,576,200
2024-01-3100:00:00169193109137134,900,500
2023-12-3100:00:00324442172178452,154,000
2023-11-3000:00:00286332282324612,761,600
2023-10-3100:00:00250302246286938,876,300
2023-09-3000:00:002082622002461,474,994,500
2023-08-3100:00:00198236183208354,342,100
2023-07-3100:00:00312322164197378,125,600
2023-06-3000:00:00342380304312253,155,000
2023-05-3100:00:00280364274342322,158,800
2023-04-3000:00:00278352262280808,553,200
2023-03-3100:00:0026227825426618,686,400
2023-02-2800:00:00252252220252207,320,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001331391291301,351,000
2024-03-3100:00:0014417212713647,816,300
2024-02-2900:00:00127218119164440,576,200
2024-01-3100:00:00169218109135623,941,300
2023-12-3100:00:003244421091641,027,630,700
2023-11-3000:00:002864421091371,199,816,100
2023-10-3100:00:002504421721782,003,791,900
2023-09-3000:00:002083322003243,026,632,400
2023-08-3100:00:001983021832862,768,212,900
2023-07-3100:00:003123221642462,207,462,200
2023-06-3000:00:00342380164208985,622,700
2023-05-3100:00:00280380164197953,439,400
2023-04-3000:00:002783802623121,383,867,000
2023-03-3100:00:002663642623421,187,916,000
2023-02-2800:00:002523522102801,880,239,900



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