for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MARKPT Mark Dynamics Indonesia Tbk
PDPPPT Primadaya Plastisindo Tbk
IDEAPT Idea Indonesia Akademi Tbk
IBFNPT Intan Baru Prana Tbk
BSBKPT Wulandari Bangun Laksana 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


HAJJ - PT Arsy Buana Travelindo Tbk

Sector : Consumer Cyclical      Industry : Travel Services

PT Arsy Buana Travelindo Tbk operates as a travel agency. It offers hotel rooms, land arrangements, transportation, and airlines tickets. The company was founded in 2016 and is based in Tangerang Selatan, Indonesia. PT Arsy Buana Travelindo Tbk is a subsidiary of PT Madinah Iman Wisata.
Stock CodeCompany Name
MABAPT Marga Abhinaya Abadi Tbk
HOME Hotel Mandarine Regency Tbk
BAYUPT Bayu Buana Tbk
YELOPT Yelooo Integra Datanet Tbk
GRPH PT Griptha Putra Persada 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
HAJJPT Arsy Buana Travelindo Tbk (HAJJ.JK)2024-02-1940,001Market Cap1272,572,083,371000000
HAJJPT Arsy Buana Travelindo Tbk (HAJJ.JK)2024-02-1940,002Enterprise Value2272,572,083,371000000

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
HAJJPT Arsy Buana Travelindo Tbk2024-04-15At close: 03:40PM WIB130131131132129.00 - 132.00129132120.00 - 575.00120575252,8001,165,015302,349,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-04-12At close: 03:40PM WIB130131131132129.00 - 132.00129132120.00 - 575.00120575252,8001,143,440302,349,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-04-11At close: 03:40PM WIB130131131132129.00 - 132.00129132120.00 - 575.00120575252,8001,128,465302,349,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-04-10At close: 03:40PM WIB130131131132129.00 - 132.00129132120.00 - 575.00120575252,8001,119,642302,349,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-04-05At close: 03:40PM WIB130131131132129.00 - 132.00129132120.00 - 575.00120575252,8001,092,424302,349,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-04-04At close: 02:55PM WIB131131130131128.00 - 132.00128132120.00 - 575.00120575323,4001,093,531302,314,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-04-03At close: 04:00PM WIB133133131131129.00 - 133.00129133120.00 - 575.001205751,715,8001,084,134300,058,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-04-02At close: 04:02PM WIB132132131132127.00 - 133.00127133120.00 - 575.001205751,190,6001,068,132304,639,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-04-01At close: 04:11PM WIB137137132132129.00 - 137.00129137120.00 - 575.001205751,052,8001,060,831302,349,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-29At close: 04:12PM WIB137138138134137.00 - 142.00137142120.00 - 575.001205751,102,5001,060,831313,801,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-28At close: 04:12PM WIB137138138134137.00 - 142.00137142120.00 - 575.001205751,102,5001,052,686313,801,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-27At close: 04:12PM WIB1351361370136.00 - 146.00136146120.00 - 575.001205752,285,2001,018,650313,801,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-26At close: 04:00PM WIB13613600135.00 - 138.00135138120.00 - 575.00120575805,1001,033,222309,220,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-25At close: 04:13PM WIB13513500134.00 - 137.00134137120.00 - 575.00120575129,0001,051,349311,511,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-22At close: 04:00PM WIB133134135136134.00 - 136.00134136120.00 - 575.00120575323,9001,064,723309,220,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-21At close: 04:00PM WIB1350000.0000 - 0.000000001,061,0460000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-14As of 01:54PM WIB. Market open.133133133134131.00 - 135.00131135120.00 - 575.00120575463,9001,154,016304,639,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-13At close: 04:01PM WIB134134132133132.00 - 136.00132136120.00 - 575.00120575623,0001,167,987304,639,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-11At close: 04:00PM WIB135134134134133.00 - 135.00133135120.00 - 575.00120575247,5001,169,806306,930,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-08At close: 04:00PM WIB135134134134133.00 - 135.00133135120.00 - 575.00120575247,5001,177,817306,930,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-05At close: 04:00PM WIB137137134135134.00 - 138.00134138120.00 - 575.00120575246,6001,492,213309,220,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-04At close: 04:00PM WIB138137136137135.00 - 137.00135137120.00 - 575.00120575303,0001,498,620313,801,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-03-01At close: 04:03PM WIB142140137138135.00 - 140.00135140120.00 - 575.001205751,034,7001,496,303316,092,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-02-28At close: 04:01PM WIB142140143144140.00 - 150.00140150120.00 - 575.001205751,382,7001,461,152329,835,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-02-27At close: 04:00PM WIB142142139142136.00 - 143.00136143120.00 - 575.00120575536,8001,467,837325,254,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-02-26At close: 03:45PM WIB140141140142140.00 - 143.00140143120.00 - 575.00120575563,0001,463,530325,254,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk2024-02-23At close: 04:11PM WIB140142140141137.00 - 145.00137145120.00 - 575.00120575713,3001,475,110320,673,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk (HAJJ.JK)2024-02-22At close: 04:00PM WIB136136139140136.00 - 145.00136145120.00 - 575.001205751,683,1001,453,533320,673,000,000000N/AN/A (N/A)00N/A0
HAJJPT Arsy Buana Travelindo Tbk (HAJJ.JK)2024-02-21At close: 04:00PM WIB134135135137133.00 - 138.00133138120.00 - 575.00120575970,3001,445,272311,511,000,000000N/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)
HAJJPT Arsy Buana Travelindo Tbk2024-04-15302,350,000,000302,350,000,00000000000005751201351491,140,0008812,290,000,0000687,110,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231-675501,530,000,00023746016,340,000,0004,820,000,00000978,510,000018,550,000,00013564-100,080,000,000-97,050,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-04-12302,350,000,000302,350,000,00000000000005751201351491,130,0008812,290,000,0000687,110,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231-675501,530,000,00023746016,340,000,0004,820,000,00000978,510,000018,550,000,00013564-100,080,000,000-97,050,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-04-11302,350,000,000302,350,000,00000000000005751201351491,120,0008812,290,000,0000687,110,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231-675501,530,000,00023746016,340,000,0004,820,000,00000978,510,000018,550,000,00013564-100,080,000,000-97,050,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-04-10302,350,000,000302,350,000,00000000000005751201351491,120,0008812,290,000,0000687,110,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231-675501,530,000,00023746016,340,000,0004,820,000,00000978,510,000018,550,000,00013564-100,080,000,000-97,050,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-04-05300,060,000,000300,060,000,000000000000057501361511,090,0008552,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-04-04304,640,000,000304,640,000,000000000000057501361521,080,0007142,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-04-03304,640,000,000304,640,000,000000000000057501361521,070,0006262,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-04-02302,350,000,000302,350,000,000000000000057501361531,060,0006532,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-04-01313,800,000,000313,800,000,000000000000057501361531,060,0006532,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-29313,800,000,000313,800,000,00000000000005751201361541,050,0006522,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-28313,800,000,000313,800,000,000000000000057501361541,020,0004862,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-27309,220,000,000309,220,000,000000000000057501361551,030,0005112,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-26309,220,000,000309,220,000,000000000000057501351561,050,0005522,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-25309,220,000,000309,220,000,00000000000005751201351561,050,0005522,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-22304,640,000,000304,640,000,000000000000057501351571,060,0005562,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-21309,220,000,000309,220,000,00000000000005751201351571,060,0005562,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-14304,640,000,000304,640,000,000000000000057501351601,170,0006042,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-13306,930,000,000306,930,000,000000000000057501351601,180,0006042,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-11306,930,000,000306,930,000,00000000000005751201351601,160,0006042,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-08309,220,000,000309,220,000,00000000000005751201351611,180,0006512,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-05316,090,000,000316,090,000,000000000000057501341641,500,0008192,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-04316,090,000,000316,090,000,00000000000005751201341641,500,0008192,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-03-01325,250,000,000325,250,000,000000000000057501341651,480,0007012,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-02-28325,250,000,000325,250,000,000000000000057501341661,460,0005972,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-02-27325,250,000,000325,250,000,000000000000057501341681,460,0005732,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk2024-02-26320,670,000,000320,670,000,000000000000057501341681,460,0005732,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk (HAJJ.JK)2024-02-23320,670,000,000320,670,000,000000000000057501341701,450,0004232,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk (HAJJ.JK)2024-02-22311,510,000,000311,510,000,00000000000005751201341701,450,0004232,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000
HAJJPT Arsy Buana Travelindo Tbk (HAJJ.JK)2024-02-21306,930,000,000306,930,000,00000000000005751201341721,450,0003492,290,000,0000687,100,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202337913442,280,000,00022910023,160,000,00013,780,000,0000-40747,660,000018,550,000,00012469-103,410,000,000-105,300,000,000


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
2024-03-0515:48:0013413513413515,600
2024-03-0515:47:0000000
2024-03-0515:46:0013413513413519,200
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:001351351351351,000
2024-03-0515:41:001351351351353,000
2024-03-0515:40:0000000
2024-03-0515:39:0013513513513515,800
2024-03-0515:38:00136136136136108,200
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:081371371371370
2024-03-0515:35:001371371371374,800
2024-03-0515:34:0000000
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
2024-03-0515:48:0013413513413515,600
2024-03-0515:46:0013413513413519,200
2024-03-0515:44:0000000
2024-03-0515:42:001351351351351,000
2024-03-0515:40:001351351351353,000
2024-03-0515:38:00136136135135124,000
2024-03-0515:36:0000000
2024-03-0515:35:081371371371370
2024-03-0515:34:001371371371374,800
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

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0013413513413519,200
2024-03-0515:40:001351351351354,000
2024-03-0515:35:081371371371370
2024-03-0515:35:00137137135135128,800
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
2024-03-0514:45:0013713713713711,300
2024-03-0514:40:0000000
2024-03-0514:35:231381381381380
2024-03-0514:35:00138138138138400
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0013813813813810,000
2024-03-0514:15:001381381381388,100
2024-03-0514:10:001371371371373,800
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0013713713713711,500
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0013413513413519,200
2024-03-0515:35:081371371371370
2024-03-0515:30:00137137135135132,800
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0013713713713711,300
2024-03-0514:35:231381381381380
2024-03-0514:30:00138138138138400
2024-03-0514:15:0013813813813818,100
2024-03-0514:00:001371371371373,800
2024-03-0513:45:0013713713713711,500
2024-03-0513:30:031371371371370
2024-03-0513:30:00137137137137400
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
2024-03-0511:58:361371371371370
2024-03-0511:45:00137137137137100
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:10:511371371371370
2024-03-0511:00:001371371371373,000
2024-03-0510:59:381371371371370
2024-03-0510:45:001371371371371,000
2024-03-0510:30:001381381371376,300
2024-03-0510:15:0000000
2024-03-0510:06:071381381381380

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:35:081371371371370
2024-03-0515:30:00137137134135152,000
2024-03-0515:00:0000000
2024-03-0514:35:231381381381380
2024-03-0514:30:0013813813713711,700
2024-03-0514:00:0013713813713821,900
2024-03-0513:30:031371371371370
2024-03-0513:30:0013713713713711,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:361371371371370
2024-03-0511:30:00137137137137100
2024-03-0511:10:511371371371370
2024-03-0511:00:001371371371373,000
2024-03-0510:59:381371371371370
2024-03-0510:30:001381381371377,300
2024-03-0510:06:071381381381380
2024-03-0510:00:00138138138138600
2024-03-0509:30:00138138137137400
2024-03-0509:23:221381381381380
2024-03-0509:00:0013713813713820,700
2024-03-0415:30:0000000
2024-03-0415:00:411371371371370
2024-03-0415:00:001371371371370
2024-03-0414:30:0013613613513624,700
2024-03-0414:08:021361361361360
2024-03-0414:00:001361361351354,200
2024-03-0413:32:351371371371370
2024-03-0413:30:00137137136136133,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:35:081371371371370
2024-03-0515:00:00137137134135152,000
2024-03-0514:35:231381381381380
2024-03-0514:00:0013713813713733,600
2024-03-0513:30:031371371371370
2024-03-0513:00:0013713713713711,900
2024-03-0512:00:0000000
2024-03-0511:58:361371371371370
2024-03-0511:10:511371371371370
2024-03-0511:00:001371371371373,100
2024-03-0510:59:381371371371370
2024-03-0510:06:071381381381380
2024-03-0510:00:001381381371377,900
2024-03-0509:23:221381381381380
2024-03-0509:00:001371381371370
2024-03-0415:00:411371371371370
2024-03-0415:00:001371371371370
2024-03-0414:08:021361361361360
2024-03-0414:00:0013613613513628,900
2024-03-0413:32:351371371371370
2024-03-0413:00:00137137136136133,100
2024-03-0412:00:0000000
2024-03-0411:54:371371371371370
2024-03-0411:47:551361361361360
2024-03-0411:00:0013613713513732,300
2024-03-0410:54:311361361361360
2024-03-0410:03:021371371371370
2024-03-0410:00:0013713713613655,300
2024-03-0409:20:041361361361360
2024-03-0409:00:001371371351370

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001191191191190
2024-05-0815:00:001191191171192,200
2024-05-0814:35:341191191191190
2024-05-0813:30:0011711911711919,700
2024-05-0812:00:0000000
2024-05-0811:41:181191191191190
2024-05-0811:14:281191191191190
2024-05-0810:43:111171171171170
2024-05-0810:30:00118119116119105,900
2024-05-0809:58:501191191191190
2024-05-0809:14:131201201201200
2024-05-0809:00:00120120117117222,000
2024-05-0716:00:001201201201200
2024-05-0715:04:001191191191190
2024-05-0715:00:00118120116120136,600
2024-05-0713:54:541181181181180
2024-05-0713:30:0011812011811822,000
2024-05-0712:00:0000000
2024-05-0711:37:041201201201200
2024-05-0711:27:111201201201200
2024-05-0710:35:141191191191190
2024-05-0710:30:0011912011912031,700
2024-05-0709:58:271191191191190
2024-05-0709:15:541181181181180
2024-05-0709:00:00107121107118376,600
2024-05-0615:22:041151151151150
2024-05-0615:00:0011511611411614,900
2024-05-0614:40:031171171171170
2024-05-0613:51:431171171171170
2024-05-0613:30:0011711711511540,500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00120120116119350,600
2024-05-0709:00:00107121107120565,400
2024-05-0609:00:00105117105116296,600
2024-05-0309:00:00104116104113297,500
2024-05-0209:00:00109120109114706,500
2024-04-3009:00:001181281161191,691,300
2024-04-2909:00:001271301181184,586,700
2024-04-2609:00:00128130124126528,400
2024-04-2509:00:001321431261285,175,600
2024-04-2409:00:001211301211301,120,800
2024-04-2309:00:001251261181191,155,500
2024-04-2209:00:00128128123125652,100
2024-04-1909:00:00131131127128150,900
2024-04-1809:00:00130130128130246,700
2024-04-1709:00:00128131128131183,700
2024-04-1609:00:00131131127129483,700
2024-04-0509:00:00131132129132252,800
2024-04-0409:00:00131132128130323,400
2024-04-0309:00:001331331291311,715,800
2024-04-0209:00:001321331271331,190,600
2024-04-0109:00:001371371291321,057,300
2024-03-2809:00:001381421371371,102,500
2024-03-2709:00:001361461361372,285,200
2024-03-2609:00:001351351351350
2024-03-2509:00:001351351351350
2024-03-2209:00:00134136134135302,400
2024-03-2109:00:00136136132133649,900
2024-03-2009:00:00136140134135243,500
2024-03-1909:00:00134137132134307,400
2024-03-1809:00:00138138133133316,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00107121107120565,400
2024-05-0609:00:00105117105116296,600
2024-05-0309:00:00104116104113297,500
2024-05-0209:00:00109120109114706,500
2024-04-3009:00:001181281161191,691,300
2024-04-2909:00:001271301181184,586,700
2024-04-2609:00:00128130124126528,400
2024-04-2509:00:001321431261285,175,600
2024-04-2409:00:001211301211301,120,800
2024-04-2309:00:001251261181191,155,500
2024-04-2209:00:00128128123125652,100
2024-04-1909:00:00131131127128150,900
2024-04-1809:00:00130130128130246,700
2024-04-1709:00:00128131128131183,700
2024-04-1609:00:00131131127129483,700
2024-04-0509:00:00131132129132252,800
2024-04-0409:00:00131132128130323,400
2024-04-0309:00:001331331291311,715,800
2024-04-0209:00:001321331271331,190,600
2024-04-0109:00:001371371291321,057,300
2024-03-2809:00:001381421371371,102,500
2024-03-2709:00:001361461361372,285,200
2024-03-2609:00:001351351351350
2024-03-2509:00:001351351351350
2024-03-2209:00:00134136134135302,400
2024-03-2109:00:00136136132133649,900
2024-03-2009:00:00136140134135243,500
2024-03-1909:00:00134137132134307,400
2024-03-1809:00:00138138133133316,000
2024-03-1509:00:001331431311341,325,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00105117105116296,600
2024-04-2800:00:001271301041137,282,000
2024-04-2100:00:001281431181268,632,400
2024-04-1400:00:001311311271281,065,000
2024-04-0700:00:0000000
2024-03-3100:00:001371371271324,539,900
2024-03-2400:00:001351461351373,387,700
2024-03-1700:00:001381401321351,819,200
2024-03-1000:00:001341431301343,040,300
2024-03-0300:00:001371381331341,954,700
2024-02-2500:00:001411501351384,088,300
2024-02-1800:00:001331451271404,101,700
2024-02-1100:00:001301401291331,150,200
2024-02-0400:00:001371371271301,374,700
2024-01-2800:00:001331441301343,500,100
2024-01-2100:00:001481541321336,080,500
2024-01-1400:00:0013016812814826,708,500
2024-01-0700:00:001311351281301,867,600
2023-12-3100:00:001281341261312,454,700
2023-12-2400:00:001281321281281,786,400
2023-12-1700:00:001411431201288,443,400
2023-12-1000:00:001491531361415,050,100
2023-12-0300:00:0015416914814921,214,100
2023-11-2600:00:001541591511542,616,300
2023-11-1900:00:001661661491543,768,300
2023-11-1200:00:001601681551664,616,200
2023-11-0500:00:001611621551573,745,900
2023-10-2900:00:001601671541605,709,100
2023-10-2200:00:0015217514915921,849,600
2023-10-1500:00:001431521421494,403,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00109120109114706,500
2024-03-3100:00:0013714311611920,515,300
2024-02-2900:00:0014014613013711,236,600
2024-01-3100:00:0013415012714210,443,100
2023-12-3100:00:0012816812613339,848,500
2023-11-3000:00:0015616912012837,205,900
2023-10-3100:00:0016516814915516,559,500
2023-09-3000:00:0016317514216339,722,500
2023-08-3100:00:00153220144164169,710,700
2023-07-3100:00:0015216013215179,531,600
2023-06-3000:00:00236252129152473,264,300
2023-05-3100:00:00272296230238181,169,600
2023-04-3000:00:003985752242721,401,556,900
2023-03-3100:00:00310330296330150,193,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00109120109114706,500
2024-03-3100:00:0013714311811818,824,000
2024-01-3100:00:0013415011611942,195,000
2023-12-3100:00:0012816812613761,528,200
2023-10-3100:00:0016516912013393,613,900
2023-09-3000:00:0016317512012893,487,900
2023-07-3100:00:00152220132163288,964,800
2023-06-3000:00:00236252129164722,506,600
2023-04-3000:00:003985751291522,055,990,800
2023-03-3100:00:003305752242381,702,141,100



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