for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BTPNPT Bank BTPN Tbk
CSAPPT Catur Sentosa Adiprana Tbk
KDSIPT Kedawung Setia Industrial Tbk
INDYPT. Indika Energy Tbk
CNMAPT Nusantara Sejahtera Raya 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


HAIS - PT Hasnur Internasional Shipping Tbk

Sector : Industrials      Industry : Marine Shipping

PT Hasnur Internasional Shipping Tbk offers river and sea commodity shipping transportation and logistics services in Indonesia. It operates through two segments, Shipping and Loading Unloading. As of December 31, 2022, the company owned 13 tugboats, 14 barges, and 1 crude palm oil transport vessel. It also operates two loading and unloading port terminals for commodities. PT Hasnur Internasional Shipping Tbk was founded in 2009 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
MBSSPT Mitrabahtera Segara Sejati Tbk
RIGSPT Rig Tenders Indonesia Tbk
HITSPT Humpuss Intermoda Transportasi Tbk.
HUMIPT Humpuss Maritim Internasional Tbk
SMDRPT Samudera Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
HAISPT Hasnur Internasional Shipping Tbk (HAIS.JK)2024-02-1940,001Market Cap1567,270,000,000000000
HAISPT Hasnur Internasional Shipping Tbk (HAIS.JK)2024-02-1940,002Enterprise Value2567,270,000,000000000

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
HAISPT Hasnur Internasional Shipping Tbk2024-04-15At close: 04:14PM WIB264264268270264.00 - 270.00264270202.00 - 344.002023443,984,2003,320,754703,835,000,00001221N/A19.98 (7.46%)207Apr 18, 20240
HAISPT Hasnur Internasional Shipping Tbk2024-04-12At close: 04:14PM WIB264264268270264.00 - 270.00264270202.00 - 344.002023443,984,2003,259,259703,835,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-04-11At close: 04:14PM WIB264264268270264.00 - 270.00264270202.00 - 344.002023443,984,2003,240,158703,835,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-04-10At close: 04:14PM WIB264264268270264.00 - 270.00264270202.00 - 344.002023443,984,2003,247,487703,835,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-04-05At close: 04:14PM WIB264264276268264.00 - 270.00264270202.00 - 344.002023443,984,2003,255,317703,835,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-04-04At close: 04:07PM WIB254258266262258.00 - 270.00258270202.00 - 344.002023447,349,7003,223,948693,330,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-04-03At close: 04:12PM WIB254256256254254.00 - 260.00254260202.00 - 344.002023443,616,2003,337,151667,067,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-04-02At close: 04:06PM WIB256256256260252.00 - 266.00252266202.00 - 344.002023442,413,2003,361,574667,067,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-04-01At close: 04:14PM WIB258260262254242.00 - 264.00242264202.00 - 344.002023448,558,4003,269,968672,320,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-29At close: 04:10PM WIB256258270256252.00 - 262.00252262190.00 - 344.001903444,120,8003,269,968677,573,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-28At close: 04:10PM WIB256258270256252.00 - 262.00252262189.00 - 344.001893444,120,8003,236,262677,573,000,00001221N/A13.25 (5.18%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-27At close: 04:04PM WIB25625600256.00 - 262.00256262185.00 - 344.001853443,104,9003,218,343672,320,000,00001221N/A13.25 (5.26%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-26At close: 04:06PM WIB26026000254.00 - 266.00254266183.00 - 344.001833443,569,5003,307,129672,320,000,00001221N/A13.25 (5.26%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-25At close: 04:09PM WIB2522540262252.00 - 264.00252264178.00 - 344.001783445,212,7003,365,149682,825,000,00001221N/A13.25 (5.26%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-22At close: 04:14PM WIB248248252254246.00 - 258.00246258178.00 - 344.001783445,440,7003,328,266661,815,000,00001221N/A13.25 (5.34%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-21At close: 04:14PM WIB2420000.0000 - 0.000000003,379,39100021N/A13.25 (5.34%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-14As of 01:52PM WIB. Market open.236236236238232.00 - 240.00232240175.00 - 344.001753441,306,6004,096,108625,048,000,00001121N/A13.25 (5.61%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-13At close: 04:12PM WIB238240236238234.00 - 240.00234240175.00 - 344.001753443,222,8004,062,726619,795,000,00001121N/A13.25 (5.57%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-11At close: 04:13PM WIB234236238240236.00 - 242.00236242175.00 - 344.001753443,044,0003,980,829625,048,000,00001121N/A13.25 (5.57%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-08At close: 04:13PM WIB234236238240236.00 - 242.00236242175.00 - 344.001753443,044,0004,014,786625,048,000,00001121N/A13.25 (5.66%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-05At close: 04:14PM WIB234234228232228.00 - 234.00228234175.00 - 344.001753443,080,5004,033,605604,038,000,00001121N/A13.25 (5.76%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-04At close: 04:07PM WIB230234232234230.00 - 238.00230238175.00 - 344.001753441,643,0004,050,418614,542,000,00001121N/A13.25 (5.76%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-03-01At close: 04:12PM WIB234236230234230.00 - 238.00230238175.00 - 344.001753443,743,9004,068,234604,038,000,00001121N/A13.25 (5.66%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-02-28At close: 04:10PM WIB236236234238234.00 - 242.00234242175.00 - 344.001753442,375,9004,094,837619,795,000,00001121N/A13.25 (5.61%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-02-27At close: 04:11PM WIB238238234238232.00 - 242.00232242175.00 - 344.001753444,317,1004,199,422619,795,000,00001121N/A13.25 (5.61%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-02-26At close: 04:14PM WIB236240236236234.00 - 248.00234248175.00 - 344.001753447,704,9004,155,016625,048,000,00001121N/A13.25 (5.61%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk2024-02-23At close: 04:14PM WIB242242234238236.00 - 248.00236248175.00 - 344.001753446,255,4004,117,661619,795,000,00001121N/A13.25 (5.48%)135May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk (HAIS.JK)2024-02-22At close: 04:08PM WIB224232242244226.00 - 246.00226246175.00 - 344.0017534414,444,2003,940,381635,552,000,00001121N/A13.25 (5.92%)136May 22, 20230
HAISPT Hasnur Internasional Shipping Tbk (HAIS.JK)2024-02-21At close: 04:02PM WIB226226224228222.00 - 228.00222228175.00 - 344.001753441,356,4003,938,933588,280,000,00001021N/A13.25 (5.86%)136May 22, 20230

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)
HAISPT Hasnur Internasional Shipping Tbk2024-04-15703,840,000,000703,840,000,00000000000003442022362583,260,0003,600,0002,630,000,0000525,250,000860000002070000N/AApr 18, 2024N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-04-12703,840,000,000703,840,000,00000000000003442022362583,240,0003,600,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-04-11703,840,000,000703,840,000,00000000000003442022362583,250,0003,600,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-04-10703,840,000,000703,840,000,00000000000003442022362583,250,0003,600,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-04-05667,070,000,000667,070,000,000000000000034402352593,220,0003,400,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-04-04667,070,000,000667,070,000,000000000000034402352593,340,0003,400,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-04-03667,070,000,000667,070,000,000000000000034402352593,360,0003,980,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-04-02672,320,000,000672,320,000,000000000000034402342593,270,0003,740,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-04-01677,570,000,000677,570,000,000000000000034402342593,270,0003,740,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-29677,570,000,000677,570,000,00000000000003441892342593,240,0003,510,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-28672,320,000,000672,320,000,000000000000034402332593,220,0003,520,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-27661,820,000,000661,820,000,000000000000034402332593,310,0003,830,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-26661,820,000,000661,820,000,000000000000034402322583,370,0003,970,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-25661,820,000,000661,820,000,00000000000003441782322583,370,0003,970,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-22651,310,000,000651,310,000,000000000000034402322583,380,0003,480,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-21635,550,000,000635,550,000,00000000000003441782322583,380,0003,480,0002,630,000,0000525,250,000860000001350000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-14619,790,000,000619,790,000,000000000000034402292584,060,0003,070,0002,630,000,0000525,250,000860000001360000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-13625,050,000,000625,050,000,000000000000034402292584,030,0003,070,0002,630,000,0000525,250,000860000001360000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-11625,050,000,000625,050,000,00000000000003441752292584,000,0003,070,0002,630,000,0000525,250,000860000001360000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-08614,540,000,000614,540,000,00000000000003441752282584,010,0003,390,0002,630,000,0000525,250,000860000001360000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-05604,040,000,000604,040,000,000000000000034402272584,050,0004,420,0002,630,000,0000525,250,000860000001360000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-04604,040,000,000604,040,000,00000000000003441752272584,050,0004,420,0002,630,000,0000525,250,000860000001360000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-03-01614,540,000,000614,540,000,000000000000034402262584,010,0004,070,0002,630,000,0000525,250,000860000001360000N/AMay 22, 2023N/AN/ADec 31, 2023Dec 31, 202317181426941,910,000,00035990207,350,000,000157,400,000,000212148,150,000,00056155,170,000,000232253146,690,000,000-105,180,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-02-28619,790,000,000619,790,000,000000000000034402252584,090,0004,090,0002,630,000,0000525,250,0008600000013613600N/AMay 22, 2023N/AN/ADec 31, 2022Sep 30, 202317151428920,630,000,00035100198,430,000,000156,550,000,00021-5164,250,000,00063160,850,000,000263237185,800,000,000-92,490,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-02-27625,050,000,000625,050,000,000000000000034402242584,160,0003,310,0002,630,000,0000525,250,0008600000013613600N/AMay 22, 2023N/AN/ADec 31, 2022Sep 30, 202317151428920,630,000,00035100198,430,000,000156,550,000,00021-5164,250,000,00063160,850,000,000263237185,800,000,000-92,490,000,000
HAISPT Hasnur Internasional Shipping Tbk2024-02-26619,790,000,000619,790,000,000000000000034402242584,160,0003,310,0002,630,000,0000525,250,0008600000013613500N/AMay 22, 2023N/AN/ADec 31, 2022Sep 30, 202317151428920,630,000,00035100198,430,000,000156,550,000,00021-5164,250,000,00063160,850,000,000263237185,800,000,000-92,490,000,000
HAISPT Hasnur Internasional Shipping Tbk (HAIS.JK)2024-02-23635,550,000,000635,550,000,000000000000034402232583,940,0001,800,0002,630,000,0000525,250,0008600000013513600N/AMay 22, 2023N/AN/ADec 31, 2022Sep 30, 202317151428920,630,000,00035100198,430,000,000156,550,000,00021-5164,250,000,00063160,850,000,000263237185,800,000,000-92,490,000,000
HAISPT Hasnur Internasional Shipping Tbk (HAIS.JK)2024-02-22588,280,000,000588,280,000,00000000000003441752232583,940,0001,800,0002,630,000,0000525,250,0008600000013613600N/AMay 22, 2023N/AN/ADec 31, 2022Sep 30, 202317151428920,630,000,00035100198,430,000,000156,550,000,00021-5164,250,000,00063160,850,000,000263237185,800,000,000-92,490,000,000
HAISPT Hasnur Internasional Shipping Tbk (HAIS.JK)2024-02-21593,530,000,000593,530,000,00000000000003441752232583,940,0001,830,0002,630,000,0000525,250,0008600000013613600N/AMay 22, 2023N/AN/ADec 31, 2022Sep 30, 202317151428920,630,000,00035100198,430,000,000156,550,000,00021-5164,250,000,00063160,850,000,000263237185,800,000,000-92,490,000,000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:002322342322340
2024-03-0515:43:00230230230230383,400
2024-03-0515:42:0000000
2024-03-0515:41:0023023023023012,700
2024-03-0515:40:00230230230230200
2024-03-0515:39:0023023023023010,000
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
2024-03-0515:31:272302302302300
2024-03-0515:31:002302302302300

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
2024-03-0515:44:002322342322340
2024-03-0515:42:00230230230230383,400
2024-03-0515:40:0023023023023012,900
2024-03-0515:38:0023023023023010,000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:31:272302302302300
2024-03-0515:30:00230230230230186,500
2024-03-0515:28:00232232232232900
2024-03-0515:26:002302302302301,800
2024-03-0515:24:00232232232232100
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0023023023023099,500
2024-03-0515:14:0023023023023042,600
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:002322322322320
2024-03-0515:06:002302302302302,800
2024-03-0515:04:0023023223023228,700
2024-03-0515:02:00230232228230239,300

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:00230230230230396,300
2024-03-0515:35:0023023023023010,000
2024-03-0515:31:272302302302300
2024-03-0515:30:00230230230230105,500
2024-03-0515:25:002322322302322,100
2024-03-0515:20:0000000
2024-03-0515:15:0023023023023099,500
2024-03-0515:10:0023023023023042,600
2024-03-0515:05:0023023223023224,800
2024-03-0515:00:00232232228230607,700
2024-03-0514:55:00234234234234200
2024-03-0514:50:0023223223223211,700
2024-03-0514:45:0023223223223236,800
2024-03-0514:43:382322322322320
2024-03-0514:40:00232234232232200,400
2024-03-0514:35:00234234234234100
2024-03-0514:30:002342342342342,100
2024-03-0514:25:00234234234234500
2024-03-0514:20:0023223223223235,000
2024-03-0514:15:002322322322323,400
2024-03-0514:10:002322342322327,600
2024-03-0514:05:002342342342340
2024-03-0514:00:002342342342344,000
2024-03-0513:55:002322322322322,500
2024-03-0513:50:002322322322322,000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:31:272302302302300
2024-03-0515:30:00230230230230511,800
2024-03-0515:15:00230232230232101,600
2024-03-0515:00:00232232228230675,100
2024-03-0514:45:0023223423223448,700
2024-03-0514:43:382322322322320
2024-03-0514:30:00234234232232202,600
2024-03-0514:15:0023223423223438,900
2024-03-0514:00:0023423423223211,600
2024-03-0513:45:002322322322324,500
2024-03-0513:36:552322322322320
2024-03-0513:30:0023223223223213,100
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
2024-03-0511:49:242322322322320
2024-03-0511:45:00232232232232153,900
2024-03-0511:30:002342342322325,700
2024-03-0511:15:0023423423223443,500
2024-03-0511:01:112322322322320
2024-03-0511:00:00232232230232171,100
2024-03-0510:45:0023023223023245,200
2024-03-0510:30:0023223223223217,200
2024-03-0510:15:0023223223023220,400
2024-03-0510:11:242302302302300
2024-03-0510:00:00232232230230139,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:272302302302300
2024-03-0515:30:00230230230230511,800
2024-03-0515:00:00232232228232776,700
2024-03-0514:43:382322322322320
2024-03-0514:30:00234234232234251,300
2024-03-0514:00:0023423423223450,500
2024-03-0513:36:552322322322320
2024-03-0513:30:0023223223223217,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:49:242322322322320
2024-03-0511:30:00234234232232159,600
2024-03-0511:01:112322322322320
2024-03-0511:00:00232234230234214,600
2024-03-0510:30:0023223223023262,400
2024-03-0510:11:242302302302300
2024-03-0510:00:00232232230232160,200
2024-03-0509:30:00234234230232430,000
2024-03-0509:21:552342342342340
2024-03-0509:00:00234234232234439,400
2024-03-0415:30:0023423423223243,500
2024-03-0415:18:582342342342340
2024-03-0415:00:0023623623423474,000
2024-03-0414:30:00234236234234228,000
2024-03-0414:24:452342342342340
2024-03-0414:00:0023423623423699,200
2024-03-0413:30:012342342342340
2024-03-0413:30:0023623623423486,600
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:272302302302300
2024-03-0515:00:002322322282301,288,500
2024-03-0514:43:382322322322320
2024-03-0514:00:00234234232234300,900
2024-03-0513:36:552322322322320
2024-03-0513:00:0023223223223217,600
2024-03-0512:00:0000000
2024-03-0511:49:242322322322320
2024-03-0511:01:112322322322320
2024-03-0511:00:00232234230232369,400
2024-03-0510:11:242302302302300
2024-03-0510:00:00232232230232220,800
2024-03-0509:21:552342342342340
2024-03-0509:00:00234234230232869,400
2024-03-0415:18:582342342342340
2024-03-0415:00:00236236232232114,400
2024-03-0414:24:452342342342340
2024-03-0414:00:00234236234234288,500
2024-03-0413:30:012342342342340
2024-03-0413:00:0023623623423486,600
2024-03-0412:00:0000000
2024-03-0411:58:222362362362360
2024-03-0411:53:492342342342340
2024-03-0411:03:222342342342340
2024-03-0411:00:00236238232236509,200
2024-03-0410:10:052342342342340
2024-03-0410:00:00234234232234223,900
2024-03-0409:22:022362362362360
2024-03-0409:00:002342362302340
2024-03-0116:00:002302302302300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002162162162160
2024-05-0815:00:0021621821621637,600
2024-05-0814:54:432162162162160
2024-05-0813:56:432162162162160
2024-05-0813:30:00214218214216206,000
2024-05-0812:00:0000000
2024-05-0811:59:172162162162160
2024-05-0811:29:222162162162160
2024-05-0810:40:282182182182180
2024-05-0810:30:00218218214216541,500
2024-05-0809:57:152202202202200
2024-05-0809:13:462162162162160
2024-05-0809:00:00218220216218100,900
2024-05-0716:00:002162162162160
2024-05-0715:00:052202202202200
2024-05-0715:00:00220220216216220,400
2024-05-0714:03:412202202202200
2024-05-0713:30:00220220218218194,900
2024-05-0712:00:0000000
2024-05-0711:59:152182182182180
2024-05-0711:30:342202202202200
2024-05-0710:40:312182182182180
2024-05-0710:30:00216220214218191,600
2024-05-0709:57:552182182182180
2024-05-0709:14:532182182182180
2024-05-0709:00:00218220216216554,300
2024-05-0615:23:082162162162160
2024-05-0615:00:00216220216218120,300
2024-05-0614:39:552182182182180
2024-05-0613:57:402182182182180

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00218220214216840,100
2024-05-0709:00:002182202142161,153,100
2024-05-0609:00:002182202142181,034,800
2024-05-0309:00:002222222142181,323,100
2024-05-0209:00:002142202082181,877,500
2024-04-3009:00:0022022619721611,504,500
2024-04-2909:00:002302342222242,869,100
2024-04-2609:00:002362382302302,025,000
2024-04-2509:00:002382442342362,109,300
2024-04-2409:00:002422422362381,288,200
2024-04-2309:00:002422422362401,541,800
2024-04-2209:00:002342422322401,872,300
2024-04-1909:00:002482482322346,264,100
2024-04-1809:00:0024026024024612,933,700
2024-04-1709:00:0026026625826416,094,000
2024-04-1609:00:0026827025826010,269,400
2024-04-0509:00:002642702642683,984,200
2024-04-0409:00:002582702582646,559,300
2024-04-0309:00:002562602522543,616,200
2024-04-0209:00:002562662522542,413,200
2024-04-0109:00:002602642422568,558,400
2024-03-2809:00:002582622522584,120,800
2024-03-2709:00:002562622562563,104,900
2024-03-2609:00:002522522522520
2024-03-2509:00:002522522522520
2024-03-2209:00:002482582462525,430,600
2024-03-2109:00:002422502402483,737,300
2024-03-2009:00:002462502402422,978,900
2024-03-1909:00:002482522442463,607,600
2024-03-1809:00:002482542442488,257,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002182202142161,153,100
2024-05-0609:00:002182202142181,034,800
2024-05-0309:00:002222222142181,323,100
2024-05-0209:00:002142202082181,877,500
2024-04-3009:00:0022022619721611,504,500
2024-04-2909:00:002302342222242,869,100
2024-04-2609:00:002362382302302,025,000
2024-04-2509:00:002382442342362,109,300
2024-04-2409:00:002422422362381,288,200
2024-04-2309:00:002422422362401,541,800
2024-04-2209:00:002342422322401,872,300
2024-04-1909:00:002482482322346,264,100
2024-04-1809:00:0024026024024612,933,700
2024-04-1709:00:0026026625826416,094,000
2024-04-1609:00:0026827025826010,269,400
2024-04-0509:00:002642702642683,984,200
2024-04-0409:00:002582702582646,559,300
2024-04-0309:00:002562602522543,616,200
2024-04-0209:00:002562662522542,413,200
2024-04-0109:00:002602642422568,558,400
2024-03-2809:00:002582622522584,120,800
2024-03-2709:00:002562622562563,104,900
2024-03-2609:00:002522522522520
2024-03-2509:00:002522522522520
2024-03-2209:00:002482582462525,430,600
2024-03-2109:00:002422502402483,737,300
2024-03-2009:00:002462502402422,978,900
2024-03-1909:00:002482522442463,607,600
2024-03-1809:00:002482542442488,257,400
2024-03-1509:00:002362482342466,190,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002182202142181,034,800
2024-04-2800:00:0023023419721817,574,200
2024-04-2100:00:002342442302308,836,600
2024-04-1400:00:0026827023223445,561,200
2024-04-0700:00:0000000
2024-03-3100:00:0026027024226825,131,300
2024-03-2400:00:002522622522587,225,700
2024-03-1700:00:0024825824025224,011,800
2024-03-1000:00:0024024823224611,203,000
2024-03-0300:00:0023424222823810,439,200
2024-02-2500:00:0024024823023020,224,800
2024-02-1800:00:0022224822223623,961,100
2024-02-1100:00:002182282142246,907,200
2024-02-0400:00:002242282142187,851,700
2024-01-2800:00:002222302222266,767,200
2024-01-2100:00:0023824222222212,747,400
2024-01-1400:00:0023425423423819,529,600
2024-01-0700:00:0023424022223416,792,600
2023-12-3100:00:0021624021623421,996,900
2023-12-2400:00:002122202122169,381,000
2023-12-1700:00:0021023820821268,035,900
2023-12-1000:00:0021621820220811,267,000
2023-12-0300:00:0021622221221414,239,100
2023-11-2600:00:0022222420421625,669,300
2023-11-1900:00:0023823821822013,386,600
2023-11-1200:00:002322442302388,239,200
2023-11-0500:00:002382402322325,143,000
2023-10-2900:00:0027627622423425,057,200
2023-10-2200:00:0029031426426830,988,200
2023-10-1500:00:002942962762887,288,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0026027019721693,902,700
2024-02-2900:00:0023626222825856,623,600
2024-01-3100:00:0022624821423458,301,000
2023-12-3100:00:0021625421622474,733,600
2023-11-3000:00:00216238202216104,446,200
2023-10-3100:00:0023824620421461,874,100
2023-09-3000:00:0028031423623669,922,600
2023-08-3100:00:0031032427228086,121,100
2023-07-3100:00:00296344282310145,109,400
2023-06-3000:00:00250328246296174,767,100
2023-05-3100:00:00244294224254140,237,900
2023-04-3000:00:00260266218244192,827,900
2023-03-3100:00:0023226023025633,543,600
2023-02-2800:00:0019022819021019,139,500
2023-01-3100:00:002162162082126,293,600
2022-12-3100:00:00218222200216140,343,500
2022-11-3000:00:00244248210218185,575,100
2022-10-3100:00:00230254224244199,663,500
2022-09-3000:00:00234244200230237,268,200
2022-08-3100:00:00244266212232326,877,100
2022-07-3100:00:00238298232242715,080,600
2022-06-3000:00:00208262186236647,755,700
2022-05-3100:00:00286362212212938,562,900
2022-04-3000:00:00187302187286698,157,100
2022-03-3100:00:00216220170187265,218,600
2022-02-2800:00:00242248208214388,627,000
2022-01-3100:00:00171274163242453,167,000
2021-12-3100:00:00180198142171192,307,800
2021-11-3000:00:0021221216817194,089,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0026027022222482,398,200
2024-02-2900:00:0023626222825856,623,600
2024-01-3100:00:00226270197216208,827,300
2023-12-3100:00:00216262214258189,658,200
2023-11-3000:00:00216254202234237,480,800
2023-10-3100:00:00238254202224241,053,900
2023-09-3000:00:00280314202216236,242,900
2023-08-3100:00:00310324204214217,917,800
2023-07-3100:00:00296344236236301,153,100
2023-06-3000:00:00250344246280405,997,600
2023-05-3100:00:00244344224310460,114,400
2023-04-3000:00:00260328218296507,832,900
2023-03-3100:00:00256294218254333,065,800
2023-02-2800:00:00190266190244348,053,800
2023-01-3100:00:00216260175256282,022,300
2022-11-3000:00:00244248200212468,272,800
2022-08-3100:00:00244266200244763,808,800
2022-05-3100:00:002863621862422,301,399,200
2022-02-2800:00:002423021702861,352,002,700
2021-11-3000:00:00212274142242739,564,300
2021-08-3100:00:003704662042121,409,102,800



Dividends Amount

DateTimeAmount
2024-04-1809:00:0020
2023-05-2209:00:0013
2022-06-1409:00:004

Dividends Yields

YearDistributionTotal AmountYields
20241209.42 %
20231136.25 %
2022141.88 %

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