for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DIVAPT Distribusi Voucher Nusantara Tbk
KOINPT Kokoh Inti Arebama Tbk
ICBPPT Indofood CBP Sukses Makmur Tbk
IFIIPT Indonesia Fibreboard Industry Tbk
MPMXPT Mitra Pinasthika Mustika 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


HBAT - PT Minahasa Membangun Hebat Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Minahasa Membangun Hebat Tbk engages in the property development business in Manado, Indonesia. The company was founded in 2020 and is based in Minahasa, Indonesia.
Stock CodeCompany Name
GWSAPT Greenwood Sejahtera Tbk
DUTIPT Duta Pertiwi Tbk
HOMIPT Grand House Mulia Tbk
CSISPT Cahayasakti Investindo Sukses Tbk
TRUEPT Triniti Dinamik

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
HBATPT Minahasa Membangun Hebat Tbk (HBAT.JK)2024-02-1940,002Enterprise Value139,548,150,400000000
HBATPT Minahasa Membangun Hebat Tbk (HBAT.JK)2024-02-1940,001Market Cap239,548,150,400000000

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
HBATPT Minahasa Membangun Hebat Tbk2024-04-15At close: 04:00PM WIB3433343633.00 - 37.00333730.00 - 118.0030118665,700846,90737,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-04-12At close: 04:00PM WIB3433343633.00 - 37.00333730.00 - 118.0030118665,700831,22437,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-04-11At close: 04:00PM WIB3433343633.00 - 37.00333730.00 - 118.0030118665,700819,09037,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-04-10At close: 04:00PM WIB3433343633.00 - 37.00333730.00 - 118.0030118665,700811,55037,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-04-05At close: 04:00PM WIB3433373633.00 - 37.00333730.00 - 118.0030118665,700917,73737,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-04-04At close: 04:00PM WIB3433353433.00 - 34.00333430.00 - 118.003011825,400934,44335,385,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-04-03At close: 03:42PM WIB3434333433.00 - 34.00333430.00 - 118.003011824,000937,06535,385,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-04-02At close: 04:00PM WIB3433343433.00 - 34.00333430.00 - 118.003011852,400950,02035,385,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-04-01At close: 03:38PM WIB3333333432.00 - 35.00323530.00 - 118.0030118381,500956,63435,385,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-29At close: 02:15PM WIB3333323332.00 - 34.00323430.00 - 118.00301181,970,400956,63434,344,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-28At close: 02:15PM WIB3333323332.00 - 34.00323430.00 - 118.00301181,970,400935,47034,344,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-27At close: 04:00PM WIB333331030.00 - 34.00303430.00 - 118.00301182,309,800939,58134,344,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-26At close: 03:41PM WIB34340033.00 - 34.00333433.00 - 118.0033118413,100946,44334,344,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-25At close: 04:00PM WIB353534034.00 - 35.00343533.00 - 118.0033118651,900963,04735,385,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-22At close: 03:49PM WIB3534333534.00 - 35.00343533.00 - 118.0033118578,600969,91236,426,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-21At close: 03:10PM WIB350000.0000 - 0.00000000984,5260000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-14As of 01:51PM WIB. Market open.3736373836.00 - 39.00363933.00 - 118.0033118243,9001,041,99139,548,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-13At close: 04:00PM WIB3535363735.00 - 37.00353733.00 - 118.0033118706,9001,153,51038,507,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-11At close: 04:00PM WIB3535343534.00 - 36.00343633.00 - 118.0033118270,2001,187,24136,426,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-08At close: 04:00PM WIB3535343534.00 - 36.00343633.00 - 118.0033118270,2001,202,82436,426,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-05At close: 03:49PM WIB3636353635.00 - 36.00353633.00 - 118.00331182,729,9001,169,55137,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-04At close: 03:49PM WIB3435353635.00 - 36.00353633.00 - 118.0033118216,1001,170,75537,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-03-01At close: 04:10PM WIB3535353634.00 - 37.00343733.00 - 118.0033118880,0001,164,62935,385,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-02-28At close: 04:00PM WIB3636353635.00 - 36.00353633.00 - 118.0033118874,3001,165,37136,426,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-02-27At close: 04:09PM WIB3636353635.00 - 36.00353633.00 - 118.0033118581,8001,168,33537,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-02-26At close: 04:01PM WIB3635353734.00 - 36.00343633.00 - 118.00331181,576,8001,200,20637,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk2024-02-23At close: 04:00PM WIB3635343634.00 - 36.00343633.00 - 118.00331181,643,2001,182,66237,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk (HBAT.JK)2024-02-22At close: 03:49PM WIB3535353635.00 - 38.00353833.00 - 118.0033118808,0001,182,04737,467,000,000000N/AN/A (N/A)00N/A0
HBATPT Minahasa Membangun Hebat Tbk (HBAT.JK)2024-02-21At close: 03:47PM WIB3535343534.00 - 35.00343533.00 - 118.0033118967,1001,181,78136,426,000,000000N/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)
HBATPT Minahasa Membangun Hebat Tbk2024-04-1537,470,000,00037,470,000,00000000000001183036448316031,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-04-1237,470,000,00037,470,000,00000000000001183036448196031,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-04-1137,470,000,00037,470,000,00000000000001183036448126031,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-04-1037,470,000,00037,470,000,00000000000001183036448126031,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-04-0535,390,000,00035,390,000,0000000000000118036449345781,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-04-0435,390,000,00035,390,000,0000000000000118036449376801,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-04-0335,390,000,00035,390,000,0000000000000118037449507051,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-04-0235,390,000,00035,390,000,0000000000000118037449578061,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-04-0134,340,000,00034,340,000,0000000000000118037449578061,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-2934,340,000,00034,340,000,00000000000001183037449356341,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-2834,340,000,00034,340,000,0000000000000118037449404731,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-2736,430,000,00036,430,000,0000000000000118037449465001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-2636,430,000,00036,430,000,0000000000000118037449635181,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-2536,430,000,00036,430,000,00000000000001183337449635181,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-2236,430,000,00036,430,000,0000000000000118037459857141,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-2136,430,000,00036,430,000,00000000000001183337459857141,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-1438,510,000,00038,510,000,0000000000000118038451,150,0007441,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-1336,430,000,00036,430,000,0000000000000118038451,190,0007441,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-1136,430,000,00036,430,000,00000000000001183338451,190,0007441,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-0836,430,000,00036,430,000,00000000000001183338451,200,0008811,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-0535,390,000,00035,390,000,0000000000000118039451,170,0001,110,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-0435,390,000,00035,390,000,00000000000001183339451,170,0001,110,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-03-0136,430,000,00036,430,000,0000000000000118039451,170,0001,320,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-02-2837,470,000,00037,470,000,0000000000000118040451,170,0001,320,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-02-2737,470,000,00037,470,000,0000000000000118040461,200,0001,190,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk2024-02-2637,470,000,00037,470,000,0000000000000118040461,200,0001,190,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk (HBAT.JK)2024-02-2337,470,000,00037,470,000,0000000000000118040461,180,0001,170,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk (HBAT.JK)2024-02-2236,430,000,00036,430,000,00000000000001183340461,180,0001,170,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000
HBATPT Minahasa Membangun Hebat Tbk (HBAT.JK)2024-02-2136,430,000,00036,430,000,00000000000001183340461,180,0001,090,0001,040,000,0000185,060,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A4144336433,860,000,000800015,020,000,00013,910,000,0000000001348-7,840,000,000-14,430,000,000


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
2024-03-0515:49:0036363636100
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
2024-03-0515:48:0036363636100
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
2024-03-0515:08:32353535350
2024-03-0515:08:0035353535660,000
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
2024-03-0515:45:0000000
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
2024-03-0515:08:32353535350
2024-03-0515:05:0035353535660,000
2024-03-0515:00:00363636361,500
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
2024-03-0514:33:09363636360
2024-03-0514:30:00363636365,200
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:08:32353535350
2024-03-0515:00:0036363535661,500
2024-03-0514:45:0000000
2024-03-0514:33:09363636360
2024-03-0514:30:00363636365,200
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:35:12363636360
2024-03-0513:30:003636363610,000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:53:07353535350
2024-03-0511:45:003535353521,300
2024-03-0511:31:28363636360
2024-03-0511:30:003636363610,000
2024-03-0511:15:0000000
2024-03-0511:00:0036363636544,700
2024-03-0510:58:16363636360
2024-03-0510:45:003636363652,800
2024-03-0510:30:0000000
2024-03-0510:15:0035353535860,000
2024-03-0510:10:44353535350

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:08:32353535350
2024-03-0515:00:0036363535661,500
2024-03-0514:33:09363636360
2024-03-0514:30:00363636365,200
2024-03-0514:00:0000000
2024-03-0513:35:12363636360
2024-03-0513:30:003636363610,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:53:07353535350
2024-03-0511:31:28363636360
2024-03-0511:30:003636353531,300
2024-03-0511:00:0036363636544,700
2024-03-0510:58:16363636360
2024-03-0510:30:003636363652,800
2024-03-0510:10:44353535350
2024-03-0510:00:0035353535871,900
2024-03-0509:30:0035363536596,600
2024-03-0509:17:14363636360
2024-03-0509:00:0036363636300
2024-03-0415:30:00363636364,000
2024-03-0415:16:43353535350
2024-03-0415:00:00353635363,500
2024-03-0414:30:003636353542,100
2024-03-0414:12:02363636360
2024-03-0414:00:00363636361,000
2024-03-0413:30:02353535350
2024-03-0413:30:003636353556,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:08:32353535350
2024-03-0515:00:0036363535661,500
2024-03-0514:33:09363636360
2024-03-0514:00:00363636365,200
2024-03-0513:35:12363636360
2024-03-0513:00:003636363610,000
2024-03-0512:00:0000000
2024-03-0511:53:07353535350
2024-03-0511:31:28363636360
2024-03-0511:00:0036363535531,400
2024-03-0510:58:16363636360
2024-03-0510:10:44353535350
2024-03-0510:00:0035363536924,700
2024-03-0509:17:14363636360
2024-03-0509:00:0036363536380,900
2024-03-0415:16:43353535350
2024-03-0415:00:00353635367,500
2024-03-0414:12:02363636360
2024-03-0414:00:003636353543,100
2024-03-0413:30:02353535350
2024-03-0413:00:003636353556,900
2024-03-0412:00:0000000
2024-03-0411:59:48353535350
2024-03-0411:52:26363636360
2024-03-0411:00:003536353566,100
2024-03-0410:59:14363636360
2024-03-0410:03:45363636360
2024-03-0410:00:0036363536500
2024-03-0409:16:57363636360
2024-03-0409:00:00353635360

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00383838380
2024-05-0815:00:003838373818,500
2024-05-0814:47:41383838380
2024-05-0813:56:46363636360
2024-05-0813:30:003838363848,700
2024-05-0812:00:0000000
2024-05-0811:45:02383838380
2024-05-0811:26:36383838380
2024-05-0810:30:00383838381,200
2024-05-0810:19:20383838380
2024-05-0809:34:46383838380
2024-05-0809:15:00383838380
2024-05-0809:00:0039393838145,400
2024-05-0716:00:00393939390
2024-05-0715:00:19373737370
2024-05-0715:00:0037393739303,800
2024-05-0713:30:03373737370
2024-05-0713:30:00373837378,500
2024-05-0712:00:0000000
2024-05-0711:35:01373737370
2024-05-0711:25:52373737370
2024-05-0710:33:42373737370
2024-05-0710:30:0037373737250,900
2024-05-0709:17:34373737370
2024-05-0709:15:30373737370
2024-05-0709:00:003737363780,300
2024-05-0615:23:41363636360
2024-05-0615:00:003637363756,800
2024-05-0614:35:49363636360
2024-05-0613:30:003838363791,200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0039393638183,300
2024-05-0709:00:0037393639662,200
2024-05-0609:00:0036393637275,400
2024-05-0309:00:0037373536127,900
2024-05-0209:00:003738363736,100
2024-04-3009:00:0036373637107,700
2024-04-2909:00:0036383636146,700
2024-04-2609:00:0035383536306,600
2024-04-2509:00:0037383536249,200
2024-04-2409:00:003738363858,400
2024-04-2309:00:0036383538190,400
2024-04-2209:00:003638343767,100
2024-04-1909:00:003638363635,100
2024-04-1809:00:0038403638482,000
2024-04-1709:00:0040403839169,400
2024-04-1609:00:00363935393,454,400
2024-04-0509:00:0033373336665,700
2024-04-0409:00:003334333424,400
2024-04-0309:00:003434333424,000
2024-04-0209:00:003334333452,400
2024-04-0109:00:0033353234381,500
2024-03-2809:00:00333432331,970,400
2024-03-2709:00:00333430332,309,800
2024-03-2609:00:00353535350
2024-03-2509:00:00353535350
2024-03-2209:00:0034353435578,600
2024-03-2109:00:0035353435296,200
2024-03-2009:00:0034353435170,300
2024-03-1909:00:00363634341,044,500
2024-03-1809:00:0035363436299,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0039393638183,300
2024-05-0309:00:0037373536127,900
2024-04-2309:00:0036383538190,400
2024-04-1809:00:0038403638482,000
2024-04-0309:00:003434333424,000
2024-03-1909:00:00363634341,044,500
2024-03-1409:00:0036393638245,900
2024-03-0409:00:0035363536216,100
2024-02-2809:00:0036363536821,300
2024-02-2309:00:00353634361,643,200
2024-02-1309:00:0037383537767,100
2024-01-2909:00:00383837371,197,300
2024-01-2409:00:00383937391,790,300
2024-01-1909:00:0039393839273,000
2024-01-0909:00:00414138386,901,100
2024-01-0409:00:0042434242176,100
2023-12-2009:00:00414140412,457,400
2023-12-1509:00:0044454243742,700
2023-12-0509:00:0042424041285,900
2023-11-3009:00:00424240421,465,100
2023-11-2009:00:0042434042630,600
2023-11-1509:00:00454539432,201,100
2023-11-1009:00:00394439431,135,800
2023-10-3109:00:0044464345906,100
2023-10-2609:00:00454644466,003,400
2023-10-1609:00:00485046507,777,800
2023-10-1109:00:00424340422,783,600
2023-10-0609:00:00434642452,103,000
2023-09-2609:00:00484947471,016,900
2023-09-2109:00:00505148491,389,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0036393637275,400
2024-04-2800:00:0036383536418,400
2024-04-2100:00:0036383436871,700
2024-04-1400:00:00364035364,140,900
2024-04-0700:00:0000000
2024-03-3100:00:00333732361,148,000
2024-03-2400:00:00353530334,280,200
2024-03-1700:00:00353634352,389,300
2024-03-1000:00:00353935352,343,000
2024-03-0300:00:00353634353,493,600
2024-02-2500:00:00353734343,946,000
2024-02-1800:00:00363834367,159,100
2024-02-1100:00:00383933364,299,000
2024-02-0400:00:00383937372,702,000
2024-01-2800:00:00383837383,067,100
2024-01-2100:00:00393937376,144,100
2024-01-1400:00:00404037393,914,700
2024-01-0700:00:00414235409,008,400
2023-12-3100:00:00444540412,738,300
2023-12-2400:00:00444539443,689,100
2023-12-1700:00:00394539446,740,500
2023-12-1000:00:004045374313,132,100
2023-12-0300:00:00404239401,888,100
2023-11-2600:00:00414539426,329,700
2023-11-1900:00:00424339403,273,100
2023-11-1200:00:00474738436,865,900
2023-11-0500:00:00414739435,577,900
2023-10-2900:00:00454640443,473,200
2023-10-2200:00:004548434622,611,300
2023-10-1500:00:004854424525,454,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003738363736,100
2024-03-3100:00:00334032376,415,000
2024-02-2900:00:003539303313,386,100
2024-01-3100:00:003839333518,091,200
2023-12-3100:00:004445353824,007,500
2023-11-3000:00:004245374425,735,500
2023-10-3100:00:004447384224,184,300
2023-09-3000:00:004254404582,055,300
2023-08-3100:00:0050634243111,002,700
2023-07-3100:00:001181184653625,565,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003738363736,100
2024-01-3100:00:003840303737,892,300
2023-10-3100:00:004447353873,927,300
2023-07-3100:00:001181184045818,623,400



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