for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MBAPPT Mitrabara Adiperdana Tbk
BISIPT BISI International Tbk
KBLMPT Kabelindo Murni Tbk
IMASPT Indomobil Sukses Internasional Tbk
MAYAPT Bank Mayapada Internasional 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


GULA - PT Aman Agrindo Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Aman Agrindo Tbk primarily engages in the plantation of sugarcane in Indonesia. The company sugar crystal and liquid sugar. It is also involved in the wholesale and retail trading of sugar, cocoa, confectionery, food and beverage ingredients, and other agricultural products. The company was founded in 2013 and is headquartered in Semarang, Indonesia. PT Aman Agrindo Tbk operates as a subsidiary of PT Aman Resources Indonesia.
Stock CodeCompany Name
JARRPT Jhonlin Agro Raya Tbk
AGARPT Asia Sejahtera Mina Tbk
ASHAPT Cilacap Samudera Fishing Industry Tbk
BTEKPT Bumi Teknokultura Unggul Tbk
TLDNPT Teladan Prima Agro 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
GULAPT Aman Agrindo Tbk (GULA.JK)2024-02-1940,001Market Cap1545,884,875,000000000
GULAPT Aman Agrindo Tbk (GULA.JK)2024-02-1940,002Enterprise Value2545,884,875,000000000

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
GULAPT Aman Agrindo Tbk2024-04-15At close: 04:13PM WIB472470468470470.00 - 476.00470476240.00 - 700.002407001,921,7006,217,664503,069,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-04-12At close: 04:13PM WIB472470468470470.00 - 476.00470476240.00 - 700.002407001,921,7006,102,522503,069,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-04-11At close: 04:13PM WIB472470468470470.00 - 476.00470476240.00 - 700.002407001,921,7006,024,720503,069,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-04-10At close: 04:13PM WIB472470468470470.00 - 476.00470476240.00 - 700.002407001,921,7005,999,800503,069,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-04-05At close: 04:13PM WIB472470474462470.00 - 476.00470476240.00 - 700.002407001,921,7006,215,231503,069,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-04-04At close: 04:06PM WIB472470472462470.00 - 478.00470478240.00 - 700.002407002,677,7006,288,536509,491,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-04-03At close: 04:05PM WIB476476478466468.00 - 480.00468480240.00 - 700.002407007,612,6006,266,418505,210,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-04-02At close: 04:14PM WIB470470484470452.00 - 476.00452476240.00 - 700.0024070011,347,5006,239,781509,491,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-04-01At close: 04:13PM WIB464464470458462.00 - 472.00462472240.00 - 700.002407005,362,6006,376,250503,069,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-29At close: 04:11PM WIB472472474460462.00 - 474.00462474240.00 - 700.002407003,577,6006,376,250496,647,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-28At close: 04:11PM WIB472472474460462.00 - 474.00462474240.00 - 700.002407003,577,6006,473,034496,647,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-27At close: 04:12PM WIB466468470472466.00 - 472.00466472240.00 - 700.002407005,267,8006,539,777505,210,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-26At close: 04:14PM WIB462462464466462.00 - 468.00462468240.00 - 700.002407003,647,1006,692,998498,788,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-25At close: 04:07PM WIB4624624620462.00 - 466.00462466240.00 - 700.002407002,261,9006,810,419494,506,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-22At close: 04:14PM WIB472474462464462.00 - 480.00462480240.00 - 700.002407008,718,7006,776,408494,506,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-21At close: 04:13PM WIB4540000.0000 - 0.000000006,633,5510000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-14As of 01:58PM WIB. Market open.434434438440434.00 - 442.00434442240.00 - 700.002407004,341,2006,722,157470,958,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-13At close: 04:09PM WIB4404400438434.00 - 440.00434440240.00 - 700.002407001,696,3007,149,860464,536,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-11At close: 04:03PM WIB440440438440436.00 - 442.00436442240.00 - 700.002407003,025,4006,981,562470,958,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-08At close: 04:03PM WIB440440438440436.00 - 442.00436442240.00 - 700.002407003,025,4006,996,434470,958,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-05At close: 04:10PM WIB432432426428426.00 - 438.00426438240.00 - 700.002407003,654,8006,964,344455,973,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-04At close: 04:14PM WIB414418428430416.00 - 432.00416432240.00 - 700.002407008,165,3006,920,174462,396,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-03-01At close: 04:04PM WIB414418414416414.00 - 422.00414422240.00 - 700.002407003,225,3006,966,608443,129,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-02-28At close: 04:13PM WIB398402416418398.00 - 418.00398418240.00 - 700.002407005,344,0006,887,328447,410,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-02-27At close: 04:09PM WIB408408398400396.00 - 410.00396410240.00 - 700.002407003,537,9006,877,754426,003,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-02-26At close: 04:00PM WIB414414406408404.00 - 414.00404414240.00 - 700.002407003,744,2006,938,738436,707,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk2024-02-23At close: 04:13PM WIB420420412414412.00 - 424.00412424240.00 - 700.002407003,513,8007,108,240443,129,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk (GULA.JK)2024-02-22At close: 04:11PM WIB410410418420410.00 - 420.00410420240.00 - 700.002407003,943,9007,270,350449,551,000,000000N/AN/A (N/A)00N/A0
GULAPT Aman Agrindo Tbk (GULA.JK)2024-02-21At close: 04:14PM WIB410410408410406.00 - 416.00406416240.00 - 700.002407006,394,8007,374,137438,848,000,000000N/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)
GULAPT Aman Agrindo Tbk2024-04-15503,070,000,000503,070,000,00000000000007002404073726,100,0004,200,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231232360,880,000,00033772010,730,000,0003,210,000,0000031,860,000,0003069,190,000,000472139-17,190,000,000-12,910,000,000
GULAPT Aman Agrindo Tbk2024-04-12503,070,000,000503,070,000,00000000000007002404073726,020,0004,200,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231232360,880,000,00033772010,730,000,0003,210,000,0000031,860,000,0003069,190,000,000472139-17,190,000,000-12,910,000,000
GULAPT Aman Agrindo Tbk2024-04-11503,070,000,000503,070,000,00000000000007002404073726,000,0004,200,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231232360,880,000,00033772010,730,000,0003,210,000,0000031,860,000,0003069,190,000,000472139-17,190,000,000-12,910,000,000
GULAPT Aman Agrindo Tbk2024-04-10503,070,000,000503,070,000,00000000000007002404073726,000,0004,200,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231232360,880,000,00033772010,730,000,0003,210,000,0000031,860,000,0003069,190,000,000472139-17,190,000,000-12,910,000,000
GULAPT Aman Agrindo Tbk2024-04-05505,210,000,000505,210,000,000000000000070003983716,290,0005,850,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-04-04509,490,000,000509,490,000,000000000000070003953716,270,0005,490,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-04-03509,490,000,000509,490,000,000000000000070003923716,240,0005,250,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-04-02503,070,000,000503,070,000,000000000000070003893706,380,0004,930,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-04-01496,650,000,000496,650,000,000000000000070003893706,380,0004,930,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-29496,650,000,000496,650,000,00000000000007002403863706,470,0005,070,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-28505,210,000,000505,210,000,000000000000070003833706,540,0004,710,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-27494,510,000,000494,510,000,000000000000070003803696,690,0005,010,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-26494,510,000,000494,510,000,000000000000070003783696,810,0005,490,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-25494,510,000,000494,510,000,00000000000007002403783696,810,0005,490,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-22505,210,000,000505,210,000,000000000000070003733686,630,0004,460,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-21485,940,000,000485,940,000,00000000000007002403733686,630,0004,460,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-14464,540,000,000464,540,000,000000000000070003583647,150,0004,550,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-13470,960,000,000470,960,000,000000000000070003583647,060,0004,550,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-11470,960,000,000470,960,000,00000000000007002403583646,930,0004,550,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-08470,960,000,000470,960,000,00000000000007002403553637,000,0004,600,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-05443,130,000,000443,130,000,000000000000070003453616,920,0004,770,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-04443,130,000,000443,130,000,00000000000007002403453616,920,0004,770,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-03-01443,130,000,000443,130,000,000000000000070003413596,910,0008,300,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-02-28426,000,000,000426,000,000,000000000000070003393596,890,0008,150,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-02-27436,710,000,000436,710,000,000000000000070003353586,940,0008,430,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk2024-02-26443,130,000,000443,130,000,000000000000070003353586,940,0008,430,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk (GULA.JK)2024-02-23449,550,000,000449,550,000,000000000000070003303567,270,0009,020,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk (GULA.JK)2024-02-22438,850,000,000438,850,000,00000000000007002403303567,270,0009,020,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000
GULAPT Aman Agrindo Tbk (GULA.JK)2024-02-21438,850,000,000438,850,000,00000000000007002403283567,370,0009,370,0001,070,000,0000214,070,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231232325,880,000,000304155010,430,000,0003,490,000,0000049,170,000,0004673,430,000,000492139-4,340,000,000-22,390,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:004284284284288,300
2024-03-0515:48:0042642642642612,600
2024-03-0515:47:004264264264263,600
2024-03-0515:46:00426426426426600
2024-03-0515:45:0042642642642619,700
2024-03-0515:44:0000000
2024-03-0515:43:0042842842842822,800
2024-03-0515:42:0000000
2024-03-0515:41:004284284284289,200
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
2024-03-0515:34:384284284284280
2024-03-0515:34:004284284284282,000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
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
2024-03-0515:48:0042642842642820,900
2024-03-0515:46:004264264264264,200
2024-03-0515:44:0042642642642619,700
2024-03-0515:42:0042842842842822,800
2024-03-0515:40:004284284284289,200
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:384284284284280
2024-03-0515:34:004284284284282,000
2024-03-0515:32:0000000
2024-03-0515:30:004284284284280
2024-03-0515:28:004284284284285,400
2024-03-0515:26:0000000
2024-03-0515:24:0042842842842820,000
2024-03-0515:22:0000000
2024-03-0515:20:0042842842642621,200
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:004264264264265,000
2024-03-0515:10:0000000
2024-03-0515:08:004264284264287,600
2024-03-0515:06:004284284284282,800
2024-03-0515:04:0042842842642895,300
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0042642642642636,500
2024-03-0515:40:0042842842842832,000
2024-03-0515:35:0000000
2024-03-0515:34:384284284284280
2024-03-0515:30:004284284284281,600
2024-03-0515:25:0042842842842825,400
2024-03-0515:20:0042842842642621,200
2024-03-0515:15:0000000
2024-03-0515:10:004264264264265,000
2024-03-0515:05:00428428426428104,700
2024-03-0515:00:004284284284282,400
2024-03-0514:55:0042842842642828,500
2024-03-0514:50:004284284284285,700
2024-03-0514:45:0042642642642619,100
2024-03-0514:42:314284284284280
2024-03-0514:40:004284284264262,100
2024-03-0514:35:004264264264264,400
2024-03-0514:30:004284284264269,300
2024-03-0514:25:004284284264283,500
2024-03-0514:20:0042642842642624,300
2024-03-0514:15:0042842842642612,800
2024-03-0514:10:00428430428428192,200
2024-03-0514:05:00434434428428365,500
2024-03-0514:00:00434434432434150,400
2024-03-0513:55:00436436432432169,900
2024-03-0513:50:0043643643643610,000
2024-03-0513:45:0043443643443644,800
2024-03-0513:40:0043643643443417,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0042642642642636,500
2024-03-0515:34:384284284284280
2024-03-0515:30:0042842842842833,600
2024-03-0515:15:0042842842642846,600
2024-03-0515:00:00428428426426112,100
2024-03-0514:45:0042642842642853,300
2024-03-0514:44:344264264264260
2024-03-0514:30:0042842842642615,800
2024-03-0514:15:0042842842642840,600
2024-03-0514:00:00434434428428708,100
2024-03-0513:45:00434436432432224,700
2024-03-0513:36:154364364364360
2024-03-0513:30:0043443843443423,400
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
2024-03-0511:50:464344344344340
2024-03-0511:45:004364364344342,300
2024-03-0511:30:0043643643443443,800
2024-03-0511:15:0043643643643612,200
2024-03-0511:00:0043643643643634,900
2024-03-0510:56:554364364364360
2024-03-0510:45:0043843843443655,000
2024-03-0510:30:00436438434438107,600
2024-03-0510:15:0043443643443647,000
2024-03-0510:11:374364364364360
2024-03-0510:00:0043643643443444,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:384284284284280
2024-03-0515:30:0042842842642670,100
2024-03-0515:00:00428428426428158,700
2024-03-0514:44:344264264264260
2024-03-0514:30:0042842842642869,100
2024-03-0514:00:00434434426428748,700
2024-03-0513:36:154364364364360
2024-03-0513:30:00434438432432248,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:50:464344344344340
2024-03-0511:30:0043643643443446,100
2024-03-0511:00:0043643643643647,100
2024-03-0510:56:554364364364360
2024-03-0510:30:00436438434436162,600
2024-03-0510:11:374364364364360
2024-03-0510:00:0043643643443691,700
2024-03-0509:30:0043643643443663,700
2024-03-0509:24:554364364364360
2024-03-0509:00:004324384324361,674,100
2024-03-0415:30:00428430428428436,000
2024-03-0415:20:454284284284280
2024-03-0415:00:004244304224282,081,100
2024-03-0414:30:004224244224241,644,100
2024-03-0414:26:564204204204200
2024-03-0414:00:0042042242042226,800
2024-03-0413:32:114204204204200
2024-03-0413:30:0042242242042016,700
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:384284284284280
2024-03-0515:00:00428428426426228,800
2024-03-0514:44:344264264264260
2024-03-0514:00:00434434426428817,800
2024-03-0513:36:154364364364360
2024-03-0513:00:00434438432432248,100
2024-03-0512:00:0000000
2024-03-0511:50:464344344344340
2024-03-0511:00:0043643643443493,200
2024-03-0510:56:554364364364360
2024-03-0510:11:374364364364360
2024-03-0510:00:00436438434436254,300
2024-03-0509:24:554364364364360
2024-03-0509:00:004324384324361,737,800
2024-03-0415:20:454284284284280
2024-03-0415:00:004244304224282,517,100
2024-03-0414:26:564204204204200
2024-03-0414:00:004204244204241,670,900
2024-03-0413:32:114204204204200
2024-03-0413:00:0042242242042016,700
2024-03-0412:00:0000000
2024-03-0411:55:234224224224220
2024-03-0411:53:354204204204200
2024-03-0411:00:0042242242042263,500
2024-03-0410:59:194224224224220
2024-03-0410:12:524204204204200
2024-03-0410:00:0042042242042273,300
2024-03-0409:12:444184184184180
2024-03-0409:00:004184224164200
2024-03-0116:00:004144144144140

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:00:00515515505510676,400
2024-05-0814:54:215105105105100
2024-05-0813:59:055255255255250
2024-05-0813:30:005255355055154,026,500
2024-05-0812:00:0000000
2024-05-0811:54:585255255255250
2024-05-0811:25:315255255255250
2024-05-0810:44:355155155155150
2024-05-0810:30:005205255155251,201,600
2024-05-0810:00:415155155155150
2024-05-0809:15:025105105105100
2024-05-0809:00:005205205105201,193,700
2024-05-0716:00:0000000
2024-05-0715:03:345205205205200
2024-05-0715:00:00520525515520877,700
2024-05-0714:07:075205205205200
2024-05-0713:30:005055355005159,113,200
2024-05-0712:00:0000000
2024-05-0711:56:545055055055050
2024-05-0711:29:495105105105100
2024-05-0710:39:365055055055050
2024-05-0710:30:005105105055051,832,400
2024-05-0709:57:035055055055050
2024-05-0709:16:195055055055050
2024-05-0709:00:004985104965101,709,200
2024-05-0615:23:144964964964960
2024-05-0615:00:004924984904981,606,300
2024-05-0614:41:064904904904900
2024-05-0614:00:524884884884880

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005205355055107,173,900
2024-05-0709:00:0049853549652013,961,200
2024-05-0609:00:004804984804988,414,200
2024-05-0309:00:0049049245848021,693,600
2024-05-0209:00:005005154904908,627,200
2024-04-3009:00:004925054925056,945,100
2024-04-2909:00:004904984884946,810,700
2024-04-2609:00:004904964884902,405,100
2024-04-2509:00:004884924844903,791,000
2024-04-2409:00:004924944884883,215,800
2024-04-2309:00:004924944864923,126,900
2024-04-2209:00:004844944804927,765,300
2024-04-1909:00:004704884704849,857,000
2024-04-1809:00:004724724604704,351,900
2024-04-1709:00:004644824564708,426,100
2024-04-1609:00:004704724624644,029,700
2024-04-0509:00:004704764704701,921,700
2024-04-0409:00:004704784704722,675,800
2024-04-0309:00:004764804684727,612,600
2024-04-0209:00:0047047645247611,347,500
2024-04-0109:00:004644724624705,364,500
2024-03-2809:00:004724744624643,577,600
2024-03-2709:00:004684724664725,267,800
2024-03-2609:00:004624624624620
2024-03-2509:00:004624624624620
2024-03-2209:00:004744804624628,715,000
2024-03-2109:00:0045447245447212,446,900
2024-03-2009:00:004604624524544,157,900
2024-03-1909:00:004564584524584,058,200
2024-03-1809:00:004384524384528,920,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0049853549652013,961,200
2024-05-0609:00:004804984804988,414,200
2024-05-0309:00:0049049245848021,693,600
2024-05-0209:00:005005154904908,627,200
2024-04-3009:00:004925054925056,945,100
2024-04-2909:00:004904984884946,810,700
2024-04-2609:00:004904964884902,405,100
2024-04-2509:00:004884924844903,791,000
2024-04-2409:00:004924944884883,215,800
2024-04-2309:00:004924944864923,126,900
2024-04-2209:00:004844944804927,765,300
2024-04-1909:00:004704884704849,857,000
2024-04-1809:00:004724724604704,351,900
2024-04-1709:00:004644824564708,426,100
2024-04-1609:00:004704724624644,029,700
2024-04-0509:00:004704764704701,921,700
2024-04-0409:00:004704784704722,675,800
2024-04-0309:00:004764804684727,612,600
2024-04-0209:00:0047047645247611,347,500
2024-04-0109:00:004644724624705,364,500
2024-03-2809:00:004724744624643,577,600
2024-03-2709:00:004684724664725,267,800
2024-03-2609:00:004624624624620
2024-03-2509:00:004624624624620
2024-03-2209:00:004744804624628,715,000
2024-03-2109:00:0045447245447212,446,900
2024-03-2009:00:004604624524544,157,900
2024-03-1909:00:004564584524584,058,200
2024-03-1809:00:004384524384528,920,400
2024-03-1509:00:004404424364382,139,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:0049051545848044,076,600
2024-04-2100:00:0048449648049020,304,100
2024-04-1400:00:0047048845648426,664,700
2024-04-0700:00:0000000
2024-03-3100:00:0046448045247028,922,100
2024-03-2400:00:004624744624648,845,400
2024-03-1700:00:0043848043846238,298,400
2024-03-1000:00:004404424344388,807,800
2024-03-0300:00:0041844241644026,779,700
2024-02-2500:00:0041442239641418,705,500
2024-02-1800:00:0039642438041428,973,100
2024-02-1100:00:0035440435439651,645,100
2024-02-0400:00:0034035633635217,071,500
2024-01-2800:00:0032235032034036,215,100
2024-01-2100:00:0030632630232234,791,400
2024-01-1400:00:0032433030030630,481,100
2024-01-0700:00:0033634031432432,868,900
2023-12-3100:00:0032434432233636,339,500
2023-12-2400:00:0030833230632427,216,800
2023-12-1700:00:0030631630230818,297,600
2023-12-1000:00:0031832829830449,433,300
2023-12-0300:00:0030833030232025,249,700
2023-11-2600:00:0032232630630620,802,500
2023-11-1900:00:0031833630232266,289,700
2023-11-1200:00:0033634027831691,728,300
2023-11-0500:00:00605700280332162,815,400
2023-10-2900:00:0060065553560092,019,200
2023-10-2200:00:00498650490600128,497,000
2023-10-1500:00:0044057043849872,729,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005005154904908,627,200
2024-03-3100:00:0046450545250589,646,700
2024-02-2900:00:0041848041446485,956,600
2024-01-3100:00:00328424328414133,894,900
2023-12-3100:00:00324344300330149,971,000
2023-11-3000:00:00314332298324123,087,700
2023-10-3100:00:00585700278314373,483,700
2023-09-3000:00:00348655340585369,659,600
2023-08-3100:00:00260388240350168,238,300
2023-07-3100:00:00336364262262156,853,300
2023-06-3000:00:00352384316338251,564,100
2023-05-3100:00:00280420276350369,472,300
2023-04-3000:00:00352360276280132,524,000
2023-03-3100:00:0037238034634625,163,200
2023-02-2800:00:0029029629029412,964,600
2023-01-3100:00:003903923643644,832,900
2022-12-3100:00:00316460294454372,596,800
2022-11-3000:00:00246324226316457,995,800
2022-10-3100:00:00210262194246186,700,600
2022-09-3000:00:0019922419121090,475,400
2022-08-3100:00:00208232177199232,266,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005005154904908,627,200
2024-03-3100:00:0046449845249482,701,600
2024-02-2900:00:0041848041446485,956,600
2024-01-3100:00:00328505328505309,498,200
2023-12-3100:00:00324480300464369,822,500
2023-11-3000:00:00314424298414406,953,600
2023-10-3100:00:00585700278330646,542,400
2023-09-3000:00:00348700278324866,231,000
2023-08-3100:00:00260700240314911,381,600
2023-07-3100:00:00336655240585694,751,200
2023-06-3000:00:00352388240350576,655,700
2023-05-3100:00:00280420262262777,889,700
2023-04-3000:00:00352420276338753,560,400
2023-03-3100:00:00346420276350539,514,900
2023-02-2800:00:00290380270280432,052,000
2023-01-3100:00:00390392266346510,454,900
2022-10-3100:00:002104601944541,017,293,200
2022-07-3100:00:00208232177210322,741,700



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