for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GOLDPT Visi Telekomunikasi Infrastruktur Tbk
KPIGPT MNC Land Tbk
GWSAPT Greenwood Sejahtera Tbk
RAJAPT Rukun Raharja Tbk
DGIKPT Nusa Konstruksi Enjiniring 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


HADE - PT Himalaya Energi Perkasa Tbk

Sector : Consumer Cyclical      Industry : Specialty Retail

PT Himalaya Energi Perkasa Tbk, through its subsidiary, PT. Optima Daya Kapital, operates LPG fuel filling and transport stations. The company was formerly known as PT HD Capital Tbk and changed its name to PT Himalaya Energi Perkasa Tbk. PT Himalaya Energi Perkasa Tbk was incorporated in 1989 and is based in Semarang, Indonesia.
Stock CodeCompany Name
ECIIPT Electronic City Indonesia Tbk
GLOBPT Globe Kita Terang Tbk
UNTDPT Terang Dunia Internusa Tbk.
ACESPT Ace Hardware Indonesia Tbk
TRIOTrikomsel Oke 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
HADEPT Himalaya Energi Perkasa Tbk (HADE.JK)2024-02-1940,001Market Cap16,360,000,000000000

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
HADEPT Himalaya Energi Perkasa Tbk2024-04-15At close: 04:14PM WIB33233.0000 - 3.0000332.0000 - 50.00002501,285,6001,515,6866,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-04-12At close: 04:14PM WIB33233.0000 - 3.0000332.0000 - 50.00002501,285,6001,533,8666,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-04-11At close: 04:14PM WIB33233.0000 - 3.0000332.0000 - 50.00002501,285,6001,661,6566,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-04-10At close: 04:14PM WIB33233.0000 - 3.0000332.0000 - 50.00002501,285,6002,296,0396,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-04-05At close: 04:14PM WIB33333.0000 - 3.0000332.0000 - 50.00002501,285,6002,197,5516,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-04-04At close: 04:01PM WIB33323.0000 - 3.0000332.0000 - 50.00002503,414,8002,141,0676,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-04-03At close: 04:13PM WIB33323.0000 - 3.0000332.0000 - 50.0000250783,2002,134,4816,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-04-02At close: 04:00PM WIB33422.0000 - 3.0000232.0000 - 50.0000250208,8002,141,5566,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-04-01At close: 04:14PM WIB33323.0000 - 3.0000332.0000 - 50.00002503,815,0002,085,2006,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-29At close: 04:09PM WIB33322.0000 - 3.0000232.0000 - 50.0000250715,3002,085,2006,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-28At close: 04:09PM WIB33322.0000 - 3.0000232.0000 - 50.0000250715,3002,076,6136,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-27At close: 04:00PM WIB33000.0000 - 0.0000000291,6002,050,6016,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-26At close: 04:00PM WIB33003.0000 - 3.0000333.0000 - 50.0000350550,0002,106,1676,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-25At close: 04:00PM WIB43003.0000 - 3.0000333.0000 - 50.0000350695,4002,143,1176,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-22At close: 04:04PM WIB33303.0000 - 4.0000343.0000 - 50.0000350959,7002,164,9788,480,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-21At close: 04:09PM WIB30000.0000 - 0.000000002,153,5350000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-14As of 12:00PM WIB. Market open.44004.0000 - 4.0000443.0000 - 50.0000350548,0002,099,7928,480,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-13At close: 04:01PM WIB33303.0000 - 4.0000343.0000 - 50.0000350638,1002,167,5538,480,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-11At close: 04:00PM WIB43003.0000 - 3.0000333.0000 - 50.0000350341,7002,106,4066,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-08At close: 04:00PM WIB43003.0000 - 3.0000333.0000 - 50.0000350341,7002,110,4896,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-05At close: 04:04PM WIB33003.0000 - 4.0000343.0000 - 50.00003501,898,6002,053,9348,480,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-04At close: 04:00PM WIB33003.0000 - 3.0000333.0000 - 50.00003502,480,7002,011,9376,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-03-01At close: 04:14PM WIB44043.0000 - 4.0000343.0000 - 50.00003505,577,8001,920,5136,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-02-28At close: 04:03PM WIB44004.0000 - 4.0000443.0000 - 50.0000350830,4001,959,2338,480,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-02-27At close: 04:12PM WIB34004.0000 - 4.0000443.0000 - 50.0000350595,7001,952,7358,480,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-02-26At close: 04:01PM WIB33003.0000 - 3.0000333.0000 - 50.0000350544,0001,944,4966,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk2024-02-23At close: 04:00PM WIB44003.0000 - 4.0000343.0000 - 50.0000350177,1001,944,6936,360,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk (HADE.JK)2024-02-22At close: 04:00PM WIB44004.0000 - 4.0000443.0000 - 50.0000350108,5001,943,7088,480,000,000000N/AN/A (N/A)00N/A0
HADEPT Himalaya Energi Perkasa Tbk (HADE.JK)2024-02-21At close: 04:00PM WIB44044.0000 - 4.0000443.0000 - 50.0000350503,9001,938,1888,480,000,000000N/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)
HADEPT Himalaya Energi Perkasa Tbk2024-04-156,360,000,00000000000000502351,530,0001,900,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-04-126,360,000,00000000000000502351,660,0001,500,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-04-116,360,000,00000000000000502352,300,0001,500,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-04-106,360,000,00000000000000502352,300,0001,500,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-04-056,360,000,00000000000000500362,140,0001,150,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-04-046,360,000,00000000000000500362,130,0001,250,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-04-036,360,000,00000000000000500362,140,0001,320,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-04-026,360,000,00000000000000500362,090,0001,070,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-04-016,360,000,00000000000000500362,090,0001,070,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-296,360,000,00000000000000502362,080,0001,060,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-286,360,000,00000000000000500362,050,0009682,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-278,480,000,00000000000000500372,110,0001,000,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-268,480,000,00000000000000500372,140,0001,100,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-258,480,000,00000000000000503372,140,0001,100,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-226,360,000,00000000000000500372,150,0001,240,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-216,360,000,00000000000000503372,150,0001,240,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-148,480,000,00000000000000500492,170,0001,450,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-136,360,000,00000000000000500492,130,0001,450,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-116,360,000,00000000000000503492,080,0001,450,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-088,480,000,00000000000000503492,110,0001,430,0002,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-056,360,000,000000000000005004102,010,0008912,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-046,360,000,000000000000005034102,010,0008912,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-03-018,480,000,000000000000005004101,940,0003942,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-02-288,480,000,000000000000005004111,950,0003542,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-02-276,360,000,000000000000005004111,940,0003072,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk2024-02-266,360,000,000000000000005004111,940,0003072,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk (HADE.JK)2024-02-238,480,000,000000000000005004111,940,0004052,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk (HADE.JK)2024-02-228,480,000,000000000000005034111,940,0004052,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000
HADEPT Himalaya Energi Perkasa Tbk (HADE.JK)2024-02-218,480,000,000000000000005034121,940,0003712,120,000,00001,200,000,00058500000000000N/AN/A2:1Sep 10, 2007Dec 31, 2022Sep 30, 2023-8-2-4-54,010,000,0002100-338,050,000001,540,000,00010054-1,020,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
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
2024-03-0515:00:0000000

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
2024-03-0515:20:0000000
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
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
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
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0512:00:0033330
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0033330
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0033330
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0116:00:0033330
2024-03-0115:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0033330
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0033330
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0116:00:0033330
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:30:0044440
2024-03-0111:00:004444137,600
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0044440
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:55:0133330
2024-05-0810:30:00333320,800
2024-05-0809:55:0133330
2024-05-0809:00:0033330
2024-05-0716:00:0333330
2024-05-0716:00:0033330
2024-05-0715:00:0033335,000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:0133330
2024-05-0710:55:0133330
2024-05-0710:30:00333356,400
2024-05-0709:55:0133330
2024-05-0709:00:0033330
2024-05-0615:00:0000000
2024-05-0614:55:0133330
2024-05-0613:30:00333310,100
2024-05-0612:00:0000000
2024-05-0611:55:0133330
2024-05-0610:55:0133330
2024-05-0610:30:00333358,600
2024-05-0609:55:0133330
2024-05-0609:00:0033330
2024-05-0316:00:0333330
2024-05-0315:00:00333340,700
2024-05-0314:55:0133330
2024-05-0313:30:00333310,700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00333322,900
2024-05-0709:00:00333371,700
2024-05-0609:00:003333113,000
2024-05-0309:00:00333371,900
2024-05-0209:00:003333392,700
2024-04-3009:00:003433192,200
2024-04-2909:00:0033331,066,300
2024-04-2609:00:003333121,300
2024-04-2509:00:00333390,100
2024-04-2409:00:00333310,000
2024-04-2309:00:003323163,300
2024-04-2209:00:0033231,068,800
2024-04-1909:00:003333443,300
2024-04-1809:00:00343496,500
2024-04-1709:00:003333844,600
2024-04-1609:00:003333901,900
2024-04-0509:00:0033331,285,600
2024-04-0409:00:0033333,414,800
2024-04-0309:00:003333783,200
2024-04-0209:00:003323208,800
2024-04-0109:00:0033333,815,000
2024-03-2809:00:003323715,300
2024-03-2709:00:003333291,600
2024-03-2609:00:003333550,000
2024-03-2509:00:003333695,400
2024-03-2209:00:003434918,900
2024-03-2109:00:003333728,100
2024-03-2009:00:0033332,822,000
2024-03-1909:00:0033331,762,300
2024-03-1809:00:003333945,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00333371,700
2024-05-0609:00:003333113,000
2024-05-0309:00:00333371,900
2024-05-0209:00:003333392,700
2024-04-3009:00:003433192,200
2024-04-2909:00:0033331,066,300
2024-04-2609:00:003333121,300
2024-04-2509:00:00333390,100
2024-04-2409:00:00333310,000
2024-04-2309:00:003323163,300
2024-04-2209:00:0033231,068,800
2024-04-1909:00:003333443,300
2024-04-1809:00:00343496,500
2024-04-1709:00:003333844,600
2024-04-1609:00:003333901,900
2024-04-0509:00:0033331,285,600
2024-04-0409:00:0033333,414,800
2024-04-0309:00:003333783,200
2024-04-0209:00:003323208,800
2024-04-0109:00:0033333,815,000
2024-03-2809:00:003323715,300
2024-03-2709:00:003333291,600
2024-03-2609:00:003333550,000
2024-03-2509:00:003333695,400
2024-03-2209:00:003434918,900
2024-03-2109:00:003333728,100
2024-03-2009:00:0033332,822,000
2024-03-1909:00:0033331,762,300
2024-03-1809:00:003333945,500
2024-03-1509:00:0033331,309,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003333113,000
2024-04-2800:00:0034331,723,100
2024-04-2100:00:0033231,453,500
2024-04-1400:00:0034332,286,300
2024-04-0700:00:0033330
2024-03-3100:00:0033239,507,400
2024-03-2400:00:0033232,252,300
2024-03-1700:00:0034347,176,800
2024-03-1000:00:0034332,506,000
2024-03-0300:00:0034336,847,400
2024-02-2500:00:0034337,620,200
2024-02-1800:00:0044331,289,700
2024-02-1100:00:0044341,707,000
2024-02-0400:00:0044341,339,600
2024-01-2800:00:0034346,208,000
2024-01-2100:00:00343321,839,900
2024-01-1400:00:00343314,534,500
2024-01-0700:00:00443345,914,800
2023-12-3100:00:0044341,705,400
2023-12-2400:00:0044443,468,400
2023-12-1700:00:0044344,014,000
2023-12-1000:00:0044346,261,200
2023-12-0300:00:0044441,064,900
2023-11-2600:00:0044345,377,900
2023-11-1900:00:0044443,291,700
2023-11-1200:00:00554415,448,200
2023-11-0500:00:0045454,154,600
2023-10-2900:00:0055446,718,400
2023-10-2200:00:00665511,636,700
2023-10-1500:00:003636125,487,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00342314,505,700
2024-02-2900:00:00442324,360,300
2024-01-3100:00:0034347,188,700
2023-12-3100:00:00443389,392,600
2023-11-3000:00:00443415,020,700
2023-10-3100:00:00553433,343,900
2023-09-3000:00:004635143,163,700
2023-08-3100:00:00564445,716,000
2023-07-3100:00:00665617,082,300
2023-06-3000:00:0018186659,970,000
2023-05-3100:00:005050202016,900
2023-04-3000:00:0050505050400
2023-03-3100:00:00505050500
2023-02-2800:00:00505050500
2023-01-3100:00:0050505050400
2022-12-3100:00:005050505037,300
2022-11-3000:00:00505050505,400
2022-10-3100:00:00505050505,500
2022-09-3000:00:0050505050232,700
2022-08-3100:00:0050505050216,600
2022-07-3100:00:00505050501,100
2022-06-3000:00:005050505015,100
2022-05-3100:00:00505050505,300
2022-04-3000:00:00505050504,900
2022-03-3100:00:0050505050141,000
2022-02-2800:00:005050505018,100
2022-01-3100:00:005050505041,600
2021-12-3100:00:005050505028,000
2021-11-3000:00:005050505077,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00342314,313,500
2024-02-2900:00:00442324,360,300
2024-01-3100:00:00342346,054,700
2023-12-3100:00:004423120,941,600
2023-11-3000:00:004434111,602,000
2023-10-3100:00:005533137,757,200
2023-09-3000:00:004634191,528,300
2023-08-3100:00:005634222,223,600
2023-07-3100:00:006635205,962,000
2023-06-3000:00:00181844122,768,300
2023-05-3100:00:0050505677,069,200
2023-04-3000:00:0050506659,987,300
2023-03-3100:00:005050202017,300
2023-02-2800:00:005050505085,000
2023-01-3100:00:0050505050211,300
2022-10-3100:00:005050505048,200
2022-07-3100:00:0050505050450,400
2022-04-3000:00:005050505025,300
2022-01-3100:00:0050505050200,700
2021-10-3100:00:0050505050567,700
2021-07-3100:00:0050505050298,800
2021-04-3000:00:005050505055,800
2021-01-3100:00:0050505050135,900



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