for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
IMASPT Indomobil Sukses Internasional Tbk
BAJAPT Saranacentral Bajatama Tbk
CITAPT Cita Mineral Investindo Tbk
PBSAPT Paramita Bangun Sarana Tbk
PYFAPT Pyridam Farma Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


HDIT - PT Hensel Davest Indonesia Tbk

Sector : Technology      Industry : Software—Infrastructure

PT Hensel Davest Indonesia Tbk engages in the financial technology business in Indonesia. The company offers DavestPay mobile application for digital product purchase, billing payment, ticket reservation, and store payment. It also provides DoeKu, a platform that lends money in peer-to-peer lending market. In addition, the company engages in computer programming and consulting, insurance, guarantees, education, information, and financial services, and pension fund related activities, as well as involved in technology related businesses. PT Hensel Davest Indonesia Tbk was founded in 2013 and is based in Makassar, Indonesia.
Stock CodeCompany Name
WGSHPT Wira Global Solusi Tbk
CYBRPT ITSEC Asia 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
HDITPT Hensel Davest Indonesia Tbk (HDIT.JK)2024-02-1940,002Enterprise Value112,197,440,000000000
HDITPT Hensel Davest Indonesia Tbk (HDIT.JK)2024-02-1940,001Market Cap212,197,440,000000000

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
HDITPT Hensel Davest Indonesia Tbk2024-04-15At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 59.00225978,30021,69833,543,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-04-12At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 59.00225978,30021,30036,503,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-04-11At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 59.00225978,30020,95036,503,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-04-10At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 59.00225978,30020,75736,503,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-04-05At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 59.00225978,30019,07736,503,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-04-04At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 59.002459142,50016,62439,821,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-04-03At close: 04:00PM WIB2826282626.00 - 26.00262626.00 - 59.00265976,30015,40043,139,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-04-02At close: 02:55PM WIB312802828.00 - 28.00282828.00 - 59.002859389,4008,86346,458,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-04-01At close: 02:55PM WIB343103131.00 - 31.00313131.00 - 59.003159107,5007,01551,436,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-29At close: 10:55AM WIB373403434.00 - 34.00343434.00 - 59.00345916,7007,01556,413,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-28At close: 10:55AM WIB373403434.00 - 34.00343434.00 - 59.00345916,7006,97551,839,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-27At close: 11:55AM WIB41370037.00 - 37.00373737.00 - 59.003759117,7003,77056,413,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-26At close: 04:00PM WIB45410041.00 - 41.00414141.00 - 59.00415972,8004,63962,512,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-25At close: 11:55AM WIB50450045.00 - 45.00454545.00 - 59.0045599004,72168,611,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-22At close: 02:06PM WIB50500050.00 - 50.00505050.00 - 59.0050596,8004,68376,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-21At close: 01:40PM WIB500000.0000 - 0.000000004,314000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-14As of 02:18PM WIB. Market open.5000050.00 - 50.00505050.00 - 59.00505904,28976,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-13At close: 02:18PM WIB50500050.00 - 50.00505050.00 - 59.0050592,3004,34176,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-11At close: 09:43AM WIB5000050.00 - 50.00505050.00 - 59.00505904,20076,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-08At close: 09:43AM WIB5000050.00 - 50.00505050.00 - 59.00505904,20176,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-05At close: 03:37PM WIB505005050.00 - 50.00505050.00 - 59.0050592004,06276,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-04At close: 03:30PM WIB50500050.00 - 50.00505050.00 - 59.0050591004,18976,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-03-01At close: 09:00AM WIB50500050.00 - 50.00505050.00 - 59.0050591004,36376,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-02-28At close: 09:00AM WIB50500050.00 - 50.00505050.00 - 59.0050593004,93376,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-02-27At close: 10:46AM WIB505005050.00 - 50.00505050.00 - 59.0050593,3005,07976,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-02-26At close: 03:14PM WIB505005050.00 - 50.00505050.00 - 59.0050591,4005,08376,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk2024-02-23At close: 03:01PM WIB50500050.00 - 50.00505050.00 - 59.0050597005,08376,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk (HDIT.JK)2024-02-22At close: 09:16AM WIB5000050.00 - 50.00505050.00 - 59.00505905,11676,234,000,00000-5N/AN/A (N/A)00N/A0
HDITPT Hensel Davest Indonesia Tbk (HDIT.JK)2024-02-21At close: 09:16AM WIB50500050.00 - 50.00505050.00 - 59.0050591005,22376,234,000,00000-5N/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)
HDITPT Hensel Davest Indonesia Tbk2024-04-1533,540,000,00033,540,000,000000000000059224449211591,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-2-17-7-142,150,000,000,0001,413-690-40,650,000,000-42,130,000,000-5044,790,00005,000,000,00028186-11,870,000,000-6,880,000,000
HDITPT Hensel Davest Indonesia Tbk2024-04-1233,540,000,00033,540,000,000000000000059224649211111,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-04-1133,540,000,00033,540,000,000000000000059224649211111,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-04-1033,540,000,00033,540,000,000000000000059224649211111,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-04-0539,640,000,00039,640,000,0000000000000590484917821,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-04-0442,690,000,00042,690,000,0000000000000590485015741,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-04-0342,690,000,00042,690,000,000000000000059049509371,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-04-0247,270,000,00047,270,000,000000000000059049507271,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-04-0151,840,000,00051,840,000,000000000000059049507271,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-2951,840,000,00051,840,000,0000000000000593449507251,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-2856,410,000,00056,410,000,00000000000005905050461,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-2776,230,000,00076,230,000,00000000000005905050571,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-2676,230,000,00076,230,000,00000000000005905050571,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-2576,230,000,00076,230,000,000000000000059505050571,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-2276,230,000,00076,230,000,00000000000005905050451,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-2176,230,000,00076,230,000,000000000000059505050451,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-1476,230,000,00076,230,000,00000000000005905050421,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-1376,230,000,00076,230,000,00000000000005905050421,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-1176,230,000,00076,230,000,000000000000059505050421,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-0876,230,000,00076,230,000,000000000000059505050421,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-0576,230,000,00076,230,000,0000000000000590505047601,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-0476,230,000,00076,230,000,00000000000005950505047601,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-03-0176,230,000,00076,230,000,0000000000000590505057201,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-02-2876,230,000,00076,230,000,00000000000-2285905050521,520,000,0001,520,000,000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-02-2776,230,000,00076,230,000,00000000000005905050521,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk2024-02-2676,230,000,00076,230,000,00000000000005905050521,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk (HDIT.JK)2024-02-2376,230,000,00076,230,000,00000000000005905050521,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk (HDIT.JK)2024-02-2276,230,000,00076,230,000,000000000000059505050521,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000
HDITPT Hensel Davest Indonesia Tbk (HDIT.JK)2024-02-2176,230,000,00076,230,000,000000000000059505050521,520,000,0000715,550,00052000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-10-4-62,750,000,000,0001,804-420-21,190,000,000-19,880,000,000-50151,330,000020,320,000,000612216-18,470,000,000-41,360,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0188880
2024-05-0814:55:008888432,100
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0188880
2024-05-0814:45:008888432,100
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:55:0188880
2024-05-0811:45:00888871,900
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:55:0177770
2024-05-0810:45:007777448,700
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:55:0177770
2024-05-0809:45:0077770

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0188880
2024-05-0814:30:008888432,100
2024-05-0814:00:0000000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:55:0188880
2024-05-0811:30:00888871,900
2024-05-0811:00:0000000
2024-05-0810:55:0177770
2024-05-0810:30:007777448,700
2024-05-0810:00:0000000
2024-05-0809:55:0177770
2024-05-0809:30:0077770
2024-05-0809:00:0000000
2024-05-0716:00:0077770
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:55:0177770
2024-05-0714:30:007777139,700
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:0177770

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:00:0000000
2024-05-0814:55:0188880
2024-05-0814:00:008888432,100
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:55:0188880
2024-05-0811:00:00888871,900
2024-05-0810:55:0177770
2024-05-0810:00:007777448,700
2024-05-0809:55:0177770
2024-05-0809:00:0077770
2024-05-0716:00:0077770
2024-05-0715:00:0000000
2024-05-0714:55:0177770
2024-05-0714:00:007777139,700
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:55:0177770
2024-05-0711:00:007777166,800
2024-05-0710:55:0177770
2024-05-0710:00:007777152,900
2024-05-0709:55:0177770
2024-05-0709:00:0077770
2024-05-0615:00:0000000
2024-05-0614:55:0177770
2024-05-0614:00:007777162,200
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:55:0177770

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0088880
2024-05-0815:00:008888443,400
2024-05-0814:55:0188880
2024-05-0813:30:008888432,100
2024-05-0812:00:0000000
2024-05-0811:55:0188880
2024-05-0810:55:0177770
2024-05-0810:30:007878520,600
2024-05-0809:55:0177770
2024-05-0809:00:0077770
2024-05-0716:02:4777770
2024-05-0716:00:0077770
2024-05-0715:00:007777301,700
2024-05-0714:55:0177770
2024-05-0713:30:007777139,700
2024-05-0712:00:0000000
2024-05-0711:55:0177770
2024-05-0710:55:0177770
2024-05-0710:30:007777319,700
2024-05-0709:55:0177770
2024-05-0709:00:0077770
2024-05-0616:01:0177770
2024-05-0615:00:0077771,152,600
2024-05-0614:55:0177770
2024-05-0613:30:007777162,200
2024-05-0612:00:0000000
2024-05-0611:55:0177770
2024-05-0610:55:0177770
2024-05-0610:30:0077772,191,600
2024-05-0609:55:0177770

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0078782,035,800
2024-05-0709:00:007777910,400
2024-05-0609:00:0077775,563,800
2024-05-0309:00:0078786,838,700
2024-05-0209:00:0088888,390,200
2024-04-3009:00:0099996,181,700
2024-04-2909:00:00101010101,925,000
2024-04-2609:00:00111111112,773,600
2024-04-2509:00:0012121212424,000
2024-04-2409:00:001313131362,500
2024-04-2309:00:0014141414256,700
2024-04-2209:00:0015151515230,000
2024-04-1909:00:001616161678,900
2024-04-1809:00:001717171765,200
2024-04-1709:00:0018181818112,300
2024-04-1609:00:002020202087,300
2024-04-0509:00:002222222278,300
2024-04-0409:00:0024242424142,500
2024-04-0309:00:002626262676,300
2024-04-0209:00:0028282828389,400
2024-04-0109:00:0031313131107,500
2024-03-2809:00:003434343416,700
2024-03-2709:00:0037373737117,700
2024-03-2609:00:004141414172,800
2024-03-2509:00:0045454545900
2024-03-2209:00:00505050506,800
2024-03-2109:00:005050505021,000
2024-03-2009:00:00505050508,500
2024-03-1909:00:0050505050100
2024-03-1809:00:005050505018,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:007777910,400
2024-05-0609:00:0077775,563,800
2024-05-0209:00:0088888,390,200
2024-04-3009:00:0099996,181,700
2024-04-2909:00:00101010101,925,000
2024-04-2609:00:00111111112,773,600
2024-04-2509:00:0012121212424,000
2024-04-2409:00:001313131362,500
2024-04-2309:00:0014141414256,700
2024-04-2209:00:0015151515230,000
2024-04-1909:00:001616161678,900
2024-04-1809:00:001717171765,200
2024-04-1709:00:0018181818112,300
2024-04-1609:00:002020202087,300
2024-04-0509:00:002222222278,300
2024-04-0409:00:0024242424142,500
2024-04-0309:00:002626262676,300
2024-04-0209:00:0028282828389,400
2024-04-0109:00:0031313131107,500
2024-03-2809:00:003434343416,700
2024-03-2709:00:0037373737117,700
2024-03-2609:00:004141414172,800
2024-03-2509:00:0045454545900
2024-03-2209:00:00505050506,800
2024-03-2109:00:005050505021,000
2024-03-2009:00:00505050508,500
2024-03-1909:00:0050505050100
2024-03-1809:00:005050505018,600
2024-03-1509:00:00505050502,100
2024-03-1409:00:0050505050200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0078788,510,000
2024-04-2800:00:0010107823,335,600
2024-04-2100:00:00151511113,746,800
2024-04-1400:00:0020201616343,700
2024-04-0700:00:00222222220
2024-03-3100:00:0031312222794,000
2024-03-2400:00:0045453434208,100
2024-03-1700:00:005050505055,000
2024-03-1000:00:00505050504,600
2024-03-0300:00:005050505010,400
2024-02-2500:00:00505050505,600
2024-02-1800:00:00505050502,000
2024-02-1100:00:005050505015,800
2024-02-0400:00:00505050503,900
2024-01-2800:00:005050505021,600
2024-01-2100:00:00505050501,300
2024-01-1400:00:005050505027,900
2024-01-0700:00:005050505034,600
2023-12-3100:00:005050505016,100
2023-12-2400:00:005050505070,300
2023-12-1700:00:005050505028,200
2023-12-1000:00:00505050506,000
2023-12-0300:00:005050505019,900
2023-11-2600:00:005050505052,300
2023-11-1900:00:005050505045,700
2023-11-1200:00:005050505095,300
2023-11-0500:00:005050505027,100
2023-10-2900:00:00505050502,740,600
2023-10-2200:00:0050595050174,828,600
2023-10-1500:00:00505050507,782,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00887823,738,900
2024-03-3100:00:0031319912,991,200
2024-02-2900:00:0050503434278,200
2024-01-3100:00:005050505027,500
2023-12-3100:00:0050505050101,200
2023-11-3000:00:0050505050124,800
2023-10-3100:00:00505050501,428,700
2023-09-3000:00:0050595050188,620,000
2023-08-3100:00:00505050502,362,600
2023-07-3100:00:00505050501,399,100
2023-06-3000:00:0050505050510,300
2023-05-3100:00:0050505050556,800
2023-04-3000:00:0050505050305,900
2023-03-3100:00:00505050506,100
2023-02-2800:00:0050505050109,900
2023-01-3100:00:00505150516,683,600
2022-12-3100:00:0055565053155,447,700
2022-11-3000:00:0077795054514,084,300
2022-10-3100:00:00771177378682,046,200
2022-09-3000:00:008710569761,588,174,600
2022-08-3100:00:006914069934,388,126,200
2022-07-3100:00:007279676989,039,200
2022-06-3000:00:001081447077336,955,100
2022-05-3100:00:0016519810810817,948,000
2022-04-3000:00:001931931501652,658,100
2022-03-3100:00:002002021851931,566,800
2022-02-2800:00:002082281882007,100,800
2022-01-3100:00:0023230619720816,242,400
2021-12-3100:00:0034034221823217,968,200
2021-11-3000:00:00328540286340209,996,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00887823,738,900
2024-03-3100:00:00313110106,809,500
2024-02-2900:00:0050503434278,200
2024-01-3100:00:0050509913,296,900
2023-12-3100:00:0050503434406,900
2023-11-3000:00:0050505050253,500
2023-10-3100:00:00505050501,654,700
2023-09-3000:00:0050595050190,173,500
2023-08-3100:00:0050595050192,411,300
2023-07-3100:00:0050595050192,381,700
2023-06-3000:00:00505050504,272,000
2023-05-3100:00:00505050502,466,200
2023-04-3000:00:00505050501,373,000
2023-03-3100:00:0050505050985,900
2023-02-2800:00:0050505050739,800
2023-01-3100:00:005051505037,333,500
2022-10-3100:00:007711750531,351,578,200
2022-07-3100:00:007214067766,065,340,000
2022-04-3000:00:001931987077357,561,200
2022-01-3100:00:0023230618519324,910,000
2021-10-3100:00:00468540218232265,708,800
2021-07-3100:00:00515575284468444,908,300
2021-04-3000:00:00149760145515339,552,500
2021-01-3100:00:00224300146153188,946,000



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