for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ARTAPT Arthavest Tbk
BRAMPT Indo Kordsa Tbk
FOODPT Sentra Food Indonesia Tbk
ACSTPT Acset Indonusa Tbk
BSDEPT Bumi Serpong Damai 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


HYGN - PT Ecocare Indo Pasifik Tbk.

Sector : Industrials      Industry : Rental & Leasing Services

Stock CodeCompany Name
ASSAPT Adi Sarana Armada Tbk
AKSIPT Mineral Sumberdaya Mandiri Tbk
WIDIPT Widiant Jaya Krenindo Tbk
SMILPT Sarana Mitra Luas Tbk
SKRNPT Superkrane Mitra Utama 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
HYGNEcocare Indo Pasifik Tbk. (HYGN.JK)2024-02-1940,001Market Cap1345,925,000,000000000
HYGNEcocare Indo Pasifik Tbk. (HYGN.JK)2024-02-1940,002Enterprise Value2345,925,000,000000000

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
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-15At close: 04:11PM WIB136137133134133.00 - 138.00133138108.00 - 226.001082265,169,20071,325,297338,350,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-12At close: 04:11PM WIB136137133134133.00 - 138.00133138108.00 - 226.001082265,169,20071,325,297338,350,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-11At close: 04:11PM WIB136137133134133.00 - 138.00133138108.00 - 226.001082265,169,20071,325,297338,350,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-10At close: 04:11PM WIB136137133134133.00 - 138.00133138108.00 - 226.001082265,169,20071,325,297338,350,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-05At close: 04:11PM WIB136137138131133.00 - 138.00133138108.00 - 226.001082265,169,20073,271,064338,350,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-04At close: 04:10PM WIB137137138136133.00 - 139.00133139108.00 - 226.001082265,873,60075,313,548348,413,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-03At close: 04:10PM WIB139138138137137.00 - 139.00137139108.00 - 226.001082262,301,20077,595,184345,925,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-02At close: 04:01PM WIB141141140136137.00 - 141.00137141108.00 - 226.001082262,572,50080,015,270350,975,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-01At close: 04:06PM WIB141142141136135.00 - 146.00135146108.00 - 226.0010822610,308,20082,338,356356,025,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-29At close: 04:04PM WIB141140141130133.00 - 142.00133142108.00 - 226.0010822613,088,90082,338,356356,025,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-28At close: 04:04PM WIB141140141130133.00 - 142.00133142108.00 - 226.0010822613,088,90084,726,268356,025,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-27At close: 04:08PM WIB143143142143139.00 - 146.00139146108.00 - 226.001082268,435,40087,450,942356,025,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-26At close: 04:14PM WIB1491501430143.00 - 150.00143150108.00 - 226.0010822611,118,60090,689,866361,075,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-25At close: 04:13PM WIB1461471480145.00 - 151.00145151108.00 - 226.0010822618,849,90094,177,938376,225,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-22At close: 04:14PM WIB143143146147142.00 - 149.00142149108.00 - 226.0010822617,741,40097,236,600368,650,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-21At close: 04:09PM WIB1420000.0000 - 0.00000000100,856,2120000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-14As of 01:59PM WIB. Market open.144144146147144.00 - 151.00144151108.00 - 226.0010822613,068,100122,902,436371,175,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-13At close: 04:12PM WIB149149143145134.00 - 151.00134151108.00 - 226.0010822627,358,700128,210,422363,600,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-11At close: 04:13PM WIB149150148150149.00 - 156.00149156108.00 - 226.0010822622,461,800128,210,422376,225,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-08At close: 04:13PM WIB149150148150149.00 - 156.00149156108.00 - 226.0010822622,461,800134,430,929376,225,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-05At close: 04:11PM WIB152155151154151.00 - 155.00151155108.00 - 226.0010822618,237,800160,117,535383,800,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-04At close: 04:14PM WIB157164151153150.00 - 164.00150164108.00 - 226.0010822631,225,400170,032,315383,800,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-01At close: 04:14PM WIB157158157158157.00 - 167.00157167108.00 - 226.0010822679,766,300177,554,483396,425,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-02-28At close: 04:12PM WIB153153150154144.00 - 162.00144162108.00 - 226.0010822672,006,600202,019,750386,325,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-02-27At close: 04:14PM WIB165160153154150.00 - 166.00150166108.00 - 226.0010822675,167,200216,114,477386,325,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-02-26At close: 04:14PM WIB197200168168159.00 - 226.00159226108.00 - 226.00108226463,190,700185,229,950416,625,000,000000N/AN/A (N/A)00N/A0
HYGNPT Ecocare Indo Pasifik Tbk.2024-02-23At close: 04:14PM WIB178178195198176.00 - 197.00176197108.00 - 206.00108206123,152,200194,098,200497,425,000,000000N/AN/A (N/A)00N/A0
HYGNEcocare Indo Pasifik Tbk. (HYGN.JK)2024-02-22At close: 04:14PM WIB174176179180168.00 - 206.00168206108.00 - 206.00108206292,944,500177,623,816449,450,000,000000N/AN/A (N/A)00N/A0
HYGNEcocare Indo Pasifik Tbk. (HYGN.JK)2024-02-21At close: 04:14PM WIB174176174175172.00 - 182.00172182108.00 - 195.0010819587,018,400195,865,320439,350,000,000000N/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)
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-15338,350,000,000338,350,000,000000000000022610815115171,330,0005,310,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-12338,350,000,000338,350,000,000000000000022610815115171,330,0005,310,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-11338,350,000,000338,350,000,000000000000022610815115171,330,0005,310,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-10338,350,000,000338,350,000,000000000000022610815115171,330,0005,310,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-05345,930,000,000345,930,000,0000000000000226015215275,310,0007,950,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-04350,980,000,000350,980,000,0000000000000226015315377,600,0008,790,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-03350,980,000,000350,980,000,0000000000000226015315380,020,00012,190,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-02356,020,000,000356,020,000,0000000000000226015415482,340,00011,850,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-04-01356,020,000,000356,020,000,0000000000000226015415482,340,00011,850,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-29356,020,000,000356,020,000,000000000000022610815415484,730,00012,190,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-28356,020,000,000356,020,000,0000000000000226015515587,450,00014,080,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-27368,650,000,000368,650,000,0000000000000226015515590,690,00016,330,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-26368,650,000,000368,650,000,0000000000000226015515594,180,00017,430,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-25368,650,000,000368,650,000,000000000000022610815515594,180,00017,430,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-22361,070,000,000361,070,000,00000000000002260156156100,860,00017,890,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-21358,550,000,000358,550,000,0000000000000226108156156100,860,00017,890,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-14363,600,000,000363,600,000,00000000000002260161161128,210,00082,590,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-13376,230,000,000376,230,000,00000000000002260161161128,210,00082,590,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-11376,230,000,000376,230,000,0000000000000226108161161128,210,00082,590,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-08376,230,000,000376,230,000,0000000000000226108161161134,430,00092,660,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-05396,430,000,000396,430,000,00000000000002260165165170,030,000149,960,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-04396,430,000,000396,430,000,0000000000000226108165165170,030,000149,960,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-03-01396,430,000,000396,430,000,00000000000002260166166190,200,000157,460,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-02-28386,320,000,000386,320,000,00000000000002260167167202,020,000202,020,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-02-27416,620,000,000416,620,000,00000000000002060169169185,230,000185,230,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNPT Ecocare Indo Pasifik Tbk.2024-02-26497,430,000,000497,430,000,00000000000002060169169185,230,000185,230,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNEcocare Indo Pasifik Tbk. (HYGN.JK)2024-02-23449,450,000,000449,450,000,00000000000001950163163177,620,000177,620,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNEcocare Indo Pasifik Tbk. (HYGN.JK)2024-02-22439,350,000,000439,350,000,0000000000000206108163163177,620,000177,620,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
HYGNEcocare Indo Pasifik Tbk. (HYGN.JK)2024-02-21439,350,000,000439,350,000,0000000000000195108161161195,870,000195,870,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:49:00152153152153432,700
2024-03-0515:48:0000000
2024-03-0515:47:0015115215115220,400
2024-03-0515:46:00152152151152200,500
2024-03-0515:45:0015215215215225,300
2024-03-0515:44:00153153151151367,300
2024-03-0515:43:0015315315315350,900
2024-03-0515:42:00152152152152193,200
2024-03-0515:41:00152152152152301,600
2024-03-0515:40:00151152151152249,300
2024-03-0515:39:00151152151152405,600
2024-03-0515:38:191511511511510
2024-03-0515:38:0015115115115123,200
2024-03-0515:37:001511511511510
2024-03-0515:36:001511511511510
2024-03-0515:35:0015215215215217,700
2024-03-0515:34:0015215215215229,900
2024-03-0515:33:001511521511514,200
2024-03-0515:32:0015215215115265,900
2024-03-0515:31:001521521511521,060,900

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
2024-03-0515:48:00152153152153432,700
2024-03-0515:46:00152152151152220,900
2024-03-0515:44:00153153151152392,600
2024-03-0515:42:00152153152153244,100
2024-03-0515:40:00151152151152550,900
2024-03-0515:38:191511511511510
2024-03-0515:38:00151152151152428,800
2024-03-0515:36:001511511511510
2024-03-0515:34:0015215215215247,600
2024-03-0515:32:0015215215115170,100
2024-03-0515:30:001521521511521,060,900
2024-03-0515:28:0000000
2024-03-0515:26:0015115115115129,800
2024-03-0515:24:00151151151151120,400
2024-03-0515:22:0000000
2024-03-0515:20:0015215215215213,000
2024-03-0515:18:0015115115115113,100
2024-03-0515:16:0015215215215230,400
2024-03-0515:14:00151152151152128,500
2024-03-0515:12:0015315315115140,100
2024-03-0515:10:00152152152152104,100
2024-03-0515:08:0015215215215215,300
2024-03-0515:06:0015215215215252,100
2024-03-0515:04:0000000
2024-03-0515:02:001521521521524,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00152152151152246,200
2024-03-0515:40:001511531511511,162,300
2024-03-0515:38:191511511511510
2024-03-0515:35:00152152151152444,700
2024-03-0515:30:001521521511521,160,900
2024-03-0515:25:00151151151151150,200
2024-03-0515:20:0015215215215213,000
2024-03-0515:15:0015215215115139,500
2024-03-0515:10:00152153151152243,700
2024-03-0515:05:0015215215215267,400
2024-03-0515:00:0015215215115240,000
2024-03-0514:55:0015215215215298,700
2024-03-0514:50:00152152152152164,800
2024-03-0514:45:221531531531530
2024-03-0514:45:0015215315215223,000
2024-03-0514:40:00152153152152340,000
2024-03-0514:35:00153153151151101,400
2024-03-0514:30:00152153152152598,400
2024-03-0514:25:0015215315215258,200
2024-03-0514:20:0015315315215360,000
2024-03-0514:15:00153154153153144,400
2024-03-0514:10:0015215315215380,800
2024-03-0514:05:00152153152153144,300
2024-03-0514:00:00153153152153116,100
2024-03-0513:55:00153153152153131,200
2024-03-0513:50:0015315315215387,400
2024-03-0513:45:00154155153153489,900
2024-03-0513:40:021531531531530

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00152152151152246,200
2024-03-0515:38:191511511511510
2024-03-0515:30:001521531511512,767,900
2024-03-0515:15:00152152151151202,700
2024-03-0515:00:00152153151152351,100
2024-03-0514:45:221531531531530
2024-03-0514:45:00152153152152286,500
2024-03-0514:30:001521531511521,039,800
2024-03-0514:15:00153154152152262,600
2024-03-0514:00:00153153152153341,200
2024-03-0513:45:00154155152153708,500
2024-03-0513:40:021531531531530
2024-03-0513:30:001521541521541,586,000
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
2024-03-0511:59:001521521521520
2024-03-0511:52:311521521521520
2024-03-0511:45:00152153152152393,600
2024-03-0511:30:00152152151152559,900
2024-03-0511:15:001511521511511,230,900
2024-03-0511:02:181521521521520
2024-03-0511:00:00152152151152214,600
2024-03-0510:45:00152153151152606,100
2024-03-0510:30:00151152151152183,600
2024-03-0510:15:00152152151152104,500
2024-03-0510:12:091521521521520

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:38:191511511511510
2024-03-0515:30:001521531511523,014,100
2024-03-0515:00:00152153151151553,800
2024-03-0514:45:221531531531530
2024-03-0514:30:001521531511521,326,300
2024-03-0514:00:00153154152152603,800
2024-03-0513:40:021531531531530
2024-03-0513:30:001521551521532,294,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:001521521521520
2024-03-0511:52:311521521521520
2024-03-0511:30:00152153151152953,500
2024-03-0511:02:181521521521520
2024-03-0511:00:001521521511511,445,500
2024-03-0510:30:00151153151152789,700
2024-03-0510:12:091521521521520
2024-03-0510:00:00153153151152717,000
2024-03-0509:30:001521531511522,283,700
2024-03-0509:26:001521521521520
2024-03-0509:00:001551551511523,422,200
2024-03-0415:30:001521531511521,185,400
2024-03-0415:22:031521521521520
2024-03-0415:00:001541551511533,636,700
2024-03-0414:30:00156157154155500,600
2024-03-0414:28:371561561561560
2024-03-0414:00:001591591551565,661,000
2024-03-0413:35:181521521521520
2024-03-0413:30:001531591521598,020,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:38:191511511511510
2024-03-0515:00:001521531511523,567,900
2024-03-0514:45:221531531531530
2024-03-0514:00:001531541511521,930,100
2024-03-0513:40:021531531531530
2024-03-0513:00:001521551521532,294,500
2024-03-0512:00:0000000
2024-03-0511:59:001521521521520
2024-03-0511:52:311521521521520
2024-03-0511:02:181521521521520
2024-03-0511:00:001521531511522,399,000
2024-03-0510:12:091521521521520
2024-03-0510:00:001531531511521,506,700
2024-03-0509:26:001521521521520
2024-03-0509:00:001551551511525,705,900
2024-03-0415:22:031521521521520
2024-03-0415:00:001541551511524,822,100
2024-03-0414:28:371561561561560
2024-03-0414:00:001591591541556,161,600
2024-03-0413:35:181521521521520
2024-03-0413:00:001531591521598,020,100
2024-03-0412:00:0000000
2024-03-0411:59:571531531531530
2024-03-0411:53:381531531531530
2024-03-0411:03:461521521521520
2024-03-0411:00:00153154152153601,500
2024-03-0410:15:071521521521520
2024-03-0410:00:001521541501532,358,100
2024-03-0409:23:481541541541540
2024-03-0409:00:001641641511520

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001371371371370
2024-05-0815:00:00138139137137631,600
2024-05-0814:53:421391391391390
2024-05-0813:57:021391391391390
2024-05-0813:30:001401401381391,262,800
2024-05-0812:00:0000000
2024-05-0811:57:371401401401400
2024-05-0811:28:181401401401400
2024-05-0810:44:231391391391390
2024-05-0810:30:00139140138140186,200
2024-05-0810:00:551391391391390
2024-05-0809:11:061411411411410
2024-05-0809:00:00143143138138697,000
2024-05-0716:00:001411411411410
2024-05-0715:04:581411411411410
2024-05-0715:00:00141141140141561,600
2024-05-0714:07:041411411411410
2024-05-0713:30:00142142141141548,700
2024-05-0712:00:0000000
2024-05-0711:56:091421421421420
2024-05-0711:33:041411411411410
2024-05-0710:37:011401401401400
2024-05-0710:30:00139143139142276,700
2024-05-0710:00:431401401401400
2024-05-0709:16:581421421421420
2024-05-0709:00:001421431371392,322,300
2024-05-0615:17:291411411411410
2024-05-0615:00:001421421401401,457,700
2024-05-0614:42:541421421421420
2024-05-0614:01:081411411411410

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001431431371371,833,800
2024-05-0709:00:001421431371413,919,600
2024-05-0609:00:001501511381407,590,100
2024-05-0309:00:0015115814415027,928,300
2024-05-0209:00:0013915013615034,309,300
2024-04-3009:00:001371391331353,066,000
2024-04-2909:00:0013214412713622,061,100
2024-04-2609:00:001401401321354,526,000
2024-04-2509:00:0014114413313911,607,500
2024-04-2409:00:0013014112014034,913,300
2024-04-2309:00:001211291191268,331,600
2024-04-2209:00:001191281161193,430,700
2024-04-1909:00:001231231141174,461,500
2024-04-1809:00:001301301211223,594,900
2024-04-1709:00:001351351251252,944,600
2024-04-1609:00:0013413411513416,066,100
2024-04-0509:00:001371381331345,169,200
2024-04-0409:00:001371391331365,869,100
2024-04-0309:00:001381391371372,301,200
2024-04-0209:00:001411411371392,572,500
2024-04-0109:00:0014214613514110,322,700
2024-03-2809:00:0014014213314113,088,900
2024-03-2709:00:001431461391418,435,400
2024-03-2609:00:001461461461460
2024-03-2509:00:001461461461460
2024-03-2209:00:0014314914214617,711,400
2024-03-2109:00:0014214614114310,365,900
2024-03-2009:00:0013714713714214,695,300
2024-03-1909:00:0014014213614110,661,200
2024-03-1809:00:0014314413214136,649,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001431431371371,833,800
2024-05-0309:00:0015115814415027,928,300
2024-04-2309:00:001211291191268,331,600
2024-04-1809:00:001301301211223,594,900
2024-04-0309:00:001381391371372,301,200
2024-03-1909:00:0014014213614110,661,200
2024-03-1409:00:0014415114414616,492,700
2024-03-0409:00:0016416415015231,225,400
2024-02-2809:00:0015316214415372,006,600
2024-02-2309:00:00178197176197123,152,200
2024-02-1309:00:00194195160165517,636,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001501511381407,590,100
2024-04-2800:00:0013215812715087,364,700
2024-04-2100:00:0011914411613562,809,100
2024-04-1400:00:0013413511411727,067,100
2024-04-0700:00:0000000
2024-03-3100:00:0014214613313426,234,700
2024-03-2400:00:0014614613314121,524,300
2024-03-1700:00:0014314913214690,083,500
2024-03-1000:00:0014915113414250,755,300
2024-03-0300:00:0016416414614997,367,500
2024-02-2500:00:00200226144157728,580,500
2024-02-1800:00:00158206157197770,978,900
2024-02-1100:00:00194195108156710,860,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0013915013615034,309,300
2024-03-3100:00:00142146114135141,238,000
2024-02-2900:00:00158167132141339,496,900
2024-01-3100:00:001942261081572,130,653,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0013915013615034,309,300
2024-01-3100:00:001942261081352,611,388,700



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