for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
IBFNPT Intan Baru Prana Tbk
BSBKPT Wulandari Bangun Laksana Tbk
NICKPT Charnic Capital Tbk
RSGKPT Kedoya Adyaraya Tbk
MSKYPT MNC Sky Vision 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


IDEA - PT Idea Indonesia Akademi Tbk

Sector : Consumer Defensive      Industry : Education & Training Services

PT Idea Indonesia Akademi Tbk focuses on recruiting, training, and distribution of hospitality human resources in collaboration with hotel chains and cruise line companies in Indonesia. The company operates in educational institutions, and hotels and hotel operations segments. It develops and provides hotel and restaurant services, as well as engages in the hospitality; and professional, scientific, and technical activities. The company was founded in 2009 and is headquartered in South Jakarta, Indonesia. PT Idea Indonesia Akademi Tbk is a subsidiary of PT Idea Asia Investama.
Stock CodeCompany Name
BMBLPT Lavender Bina Cendikia Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
IDEAPT Idea Indonesia Akademi Tbk (IDEA.JK)2024-02-1940,001Market Cap142,497,500,000000000
IDEAPT Idea Indonesia Akademi Tbk (IDEA.JK)2024-02-1940,002Enterprise Value242,497,500,000000000

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
IDEAPT Idea Indonesia Akademi Tbk2024-04-15At close: 04:00PM WIB5353525352.00 - 54.00525445.00 - 177.004517717,907,60042,550,27456,309,000,0000242N/A1.00 (1.89%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-04-12At close: 04:00PM WIB5353525352.00 - 54.00525445.00 - 177.004517717,907,60042,550,27456,309,000,0000242N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-04-11At close: 04:00PM WIB5353525352.00 - 54.00525445.00 - 177.004517717,907,60041,783,14356,309,000,0000242N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-04-10At close: 04:00PM WIB5353525352.00 - 54.00525445.00 - 177.004517717,907,60041,046,49256,309,000,0000242N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-04-05At close: 04:00PM WIB5353545252.00 - 54.00525445.00 - 177.004517717,907,60039,344,93756,309,000,0000242N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-04-04At close: 04:00PM WIB5252535151.00 - 54.00515445.00 - 177.004517714,391,70039,113,41356,309,000,0000242N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-04-03At close: 04:00PM WIB5256555050.00 - 56.00505645.00 - 177.004517720,888,50038,756,73455,247,000,0000242N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-04-02At close: 04:01PM WIB5251525150.00 - 53.00505345.00 - 177.004517723,808,80038,358,53955,247,000,0000242N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-04-01At close: 04:05PM WIB5555525051.00 - 55.00515545.00 - 177.00451776,329,80038,250,77055,247,000,0000242N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-29At close: 04:00PM WIB5656565151.00 - 56.00515645.00 - 177.004517757,136,80038,250,77058,434,000,0000252N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-28At close: 04:00PM WIB5656565151.00 - 56.00515645.00 - 177.004517757,136,80037,318,26858,434,000,0000252N/A1.00 (1.79%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-27At close: 04:00PM WIB61610055.00 - 62.00556245.00 - 177.004517741,227,00036,632,45059,497,000,0000262N/A1.00 (1.49%)11May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-26At close: 04:12PM WIB666606260.00 - 66.00606645.00 - 177.004517758,247,00036,636,10164,809,000,0000282N/A1.00 (1.49%)11May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-25At close: 04:00PM WIB67670065.00 - 67.00656745.00 - 177.004517761,392,10037,278,84070,121,000,0000302N/A1.00 (1.49%)11May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-22At close: 04:06PM WIB6969666765.00 - 70.00657045.00 - 177.0045177102,638,20036,115,28071,183,000,0000312N/A1.00 (1.45%)11May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-21At close: 04:14PM WIB670000.0000 - 0.0000000033,670,6640002N/A1.00 (1.45%)11May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-14As of 01:30PM WIB. Market open.6666676765.00 - 68.00656845.00 - 177.004517742,223,10029,274,11271,183,000,0000312N/A1.00 (1.52%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-13At close: 04:00PM WIB6666656664.00 - 67.00646745.00 - 177.004517740,051,60028,961,99170,121,000,0000302N/A1.00 (1.52%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-11At close: 04:00PM WIB6665656664.00 - 66.00646645.00 - 177.004517736,320,90029,006,89170,121,000,0000302N/A1.00 (1.52%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-08At close: 04:00PM WIB6665656664.00 - 66.00646645.00 - 177.004517736,320,90029,187,05070,121,000,0000302N/A1.00 (1.52%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-05At close: 04:00PM WIB6868666766.00 - 70.00667045.00 - 177.004517767,326,70027,877,47571,183,000,0000312N/A1.00 (1.52%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-04At close: 04:08PM WIB6666676863.00 - 68.00636845.00 - 177.004517776,177,90026,775,17072,246,000,0000312N/A1.00 (1.52%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-03-01At close: 04:05PM WIB6464656664.00 - 68.00646845.00 - 177.004517762,649,70026,068,90370,121,000,0000302N/A1.00 (1.56%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-02-28At close: 04:14PM WIB6565656764.00 - 68.00646845.00 - 177.004517748,032,30026,038,37970,121,000,0000302N/A1.00 (1.54%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-02-27At close: 04:00PM WIB6565646559.00 - 66.00596645.00 - 177.004517769,922,60025,057,24769,059,000,0000302N/A1.00 (1.54%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-02-26At close: 04:00PM WIB6565656663.00 - 67.00636745.00 - 177.004517755,693,70024,391,79869,059,000,0000302N/A1.00 (1.54%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk2024-02-23At close: 04:01PM WIB6363646562.00 - 66.00626645.00 - 177.004517766,476,00023,494,62769,059,000,0000302N/A1.00 (1.59%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk (IDEA.JK)2024-02-22At close: 04:12PM WIB6060626460.00 - 64.00606445.00 - 177.004517765,987,60022,439,01666,934,000,0000292N/A1.00 (1.67%)12May 31, 20230
IDEAPT Idea Indonesia Akademi Tbk (IDEA.JK)2024-02-21At close: 04:00PM WIB6161606159.00 - 62.00596245.00 - 177.004517741,506,00021,739,55963,746,000,0000272N/A1.00 (1.64%)12May 31, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
IDEAPT Idea Indonesia Akademi Tbk2024-04-1556,310,000,00056,310,000,000000000000017745606942,550,00020,200,0001,060,000,0000200,720,00081000000120000N/AMay 31, 2023N/AN/ADec 31, 2023Dec 31, 2023592220,280,000,00019307,030,000,000948,990,0002-713,050,000,000314,790,000,000241588,840,000,00011,060,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-04-1256,310,000,00056,310,000,000000000000017745606941,780,00020,200,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-04-1156,310,000,00056,310,000,000000000000017745606941,050,00020,200,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-04-1056,310,000,00056,310,000,000000000000017745606941,050,00020,200,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-04-0555,250,000,00055,250,000,00000000000001770607139,110,00046,760,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-04-0455,250,000,00055,250,000,00000000000001770607138,760,00050,680,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-04-0355,250,000,00055,250,000,00000000000001770607138,360,00053,790,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-04-0255,250,000,00055,250,000,00000000000001770607238,250,00061,790,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-04-0158,430,000,00058,430,000,00000000000001770607238,250,00061,790,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-2958,430,000,00058,430,000,000000000000017745607237,320,00060,500,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-2859,500,000,00059,500,000,00000000000001770597236,630,00060,380,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-2771,180,000,00071,180,000,00000000000001770597236,640,00064,010,0001,060,000,0000200,720,00081000000111200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-2671,180,000,00071,180,000,00000000000001770597237,280,00068,550,0001,060,000,0000200,720,00081000000111100N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-2571,180,000,00071,180,000,000000000000017745597237,280,00068,550,0001,060,000,0000200,720,00081000000111100N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-2273,310,000,00073,310,000,00000000000001770587333,670,00058,460,0001,060,000,0000200,720,00081000000111100N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-2171,180,000,00071,180,000,000000000000017745587333,670,00058,460,0001,060,000,0000200,720,00081000000111100N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-1470,120,000,00070,120,000,00000000000001770567428,960,00056,650,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-1370,120,000,00070,120,000,00000000000001770567428,960,00056,650,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-1170,120,000,00070,120,000,000000000000017745567429,310,00056,650,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-0870,120,000,00070,120,000,000000000000017745557429,190,00059,670,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-0570,120,000,00070,120,000,00000000000001770547426,780,00052,180,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-0470,120,000,00070,120,000,000000000000017745547426,780,00052,180,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-03-0168,000,000,00068,000,000,00000000000001770537426,240,00053,800,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-02-2869,060,000,00069,060,000,00000000000001770537426,040,00052,790,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-02-2770,120,000,00070,120,000,00000000000001770537424,390,00049,210,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk2024-02-2669,060,000,00069,060,000,00000000000001770537424,390,00049,210,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk (IDEA.JK)2024-02-2366,930,000,00066,930,000,00000000000001770527522,440,00043,180,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk (IDEA.JK)2024-02-2263,750,000,00063,750,000,000000000000017745527522,440,00043,180,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000
IDEAPT Idea Indonesia Akademi Tbk (IDEA.JK)2024-02-2164,810,000,00064,810,000,000000000000017745527521,740,00042,450,0001,060,000,0000200,720,00081000000121200N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 20236182219,970,000,000172307,120,000,0001,140,000,00021573,150,000,000315,840,000,000263584,980,000,000-14,700,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:00676767674,500
2024-03-0515:43:0000000
2024-03-0515:42:0067676767600
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
2024-03-0515:35:59676767670
2024-03-0515:35:006767676721,400
2024-03-0515:34:006767676758,600
2024-03-0515:33:0000000
2024-03-0515:32:006666666634,500
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
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:00676767674,500
2024-03-0515:42:0067676767600
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:35:59676767670
2024-03-0515:34:006767676780,000
2024-03-0515:32:006666666634,500
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
2024-03-0515:16:00676767671,500
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:00666666661,000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0067676767800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0067676767600
2024-03-0515:35:59676767670
2024-03-0515:35:006767676721,400
2024-03-0515:30:006667666793,100
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:00676767671,500
2024-03-0515:10:0000000
2024-03-0515:05:00666666661,000
2024-03-0515:00:00666766671,000
2024-03-0514:55:00666766670
2024-03-0514:50:006767676722,200
2024-03-0514:45:0000000
2024-03-0514:41:16666666660
2024-03-0514:40:00666666665,000
2024-03-0514:35:0000000
2024-03-0514:30:00676767678,100
2024-03-0514:25:006666666613,900
2024-03-0514:20:006667666717,200
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:00666766672,400
2024-03-0513:50:00676767674,600
2024-03-0513:45:006767666614,500
2024-03-0513:40:006767666752,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:35:59676767670
2024-03-0515:30:0066676667115,100
2024-03-0515:15:00676767671,500
2024-03-0515:00:00666766662,000
2024-03-0514:45:006767666722,200
2024-03-0514:41:16666666660
2024-03-0514:30:006767666613,100
2024-03-0514:15:006667666631,100
2024-03-0514:00:0000000
2024-03-0513:45:006767666721,500
2024-03-0513:39:36676767670
2024-03-0513:30:006767666764,900
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
2024-03-0511:57:35676767670
2024-03-0511:52:58676767670
2024-03-0511:45:006868666713,492,700
2024-03-0511:30:006768676816,692,600
2024-03-0511:15:006667666710,900
2024-03-0511:01:01666666660
2024-03-0511:00:006667666715,100
2024-03-0510:45:00676766671,400
2024-03-0510:30:0067676767904,400
2024-03-0510:15:0068686868800
2024-03-0510:00:52696969690

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:35:59676767670
2024-03-0515:30:0066676667115,100
2024-03-0515:00:00666766673,500
2024-03-0514:41:16666666660
2024-03-0514:30:006767666735,300
2024-03-0514:00:006667666631,100
2024-03-0513:39:36676767670
2024-03-0513:30:006767666786,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:35676767670
2024-03-0511:52:58676767670
2024-03-0511:30:006768666730,185,300
2024-03-0511:01:01666666660
2024-03-0511:00:006667666726,000
2024-03-0510:30:0067676667905,800
2024-03-0510:00:52696969690
2024-03-0510:00:0069696868800
2024-03-0509:30:006970676924,919,200
2024-03-0509:25:05707070700
2024-03-0509:00:00687067702,211,700
2024-03-0415:30:00676867681,344,300
2024-03-0415:22:25666666660
2024-03-0415:00:006667666717,985,800
2024-03-0414:30:0000000
2024-03-0414:21:43656565650
2024-03-0414:00:006565656520,000
2024-03-0413:30:006367636528,656,700
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:35:59676767670
2024-03-0515:00:0066676667118,600
2024-03-0514:41:16666666660
2024-03-0514:00:006667666762,100
2024-03-0513:39:36676767670
2024-03-0513:00:006767666786,400
2024-03-0512:00:0000000
2024-03-0511:57:35676767670
2024-03-0511:52:58676767670
2024-03-0511:01:01666666660
2024-03-0511:00:006668666730,211,300
2024-03-0510:00:52696969690
2024-03-0510:00:0069696667904,200
2024-03-0509:25:05707070700
2024-03-0509:00:00687067690
2024-03-0415:18:19676767670
2024-03-0415:00:006668666819,330,100
2024-03-0414:21:43656565650
2024-03-0414:00:006565656520,000
2024-03-0413:00:006367636528,656,700
2024-03-0412:00:0000000
2024-03-0411:48:28636363630
2024-03-0411:01:35656565650
2024-03-0411:00:00656563635,487,300
2024-03-0410:12:54656565650
2024-03-0410:00:006566646522,418,100
2024-03-0409:21:32656565650
2024-03-0409:00:00666665650
2024-03-0116:00:00666666660
2024-03-0115:21:33656565650

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00404040400
2024-05-0815:00:004040404051,494,900
2024-05-0814:58:16404040400
2024-05-0814:14:19414141410
2024-05-0813:30:00414140408,730,500
2024-05-0812:00:0000000
2024-05-0811:59:59404040400
2024-05-0811:41:39424242420
2024-05-0810:59:42434343430
2024-05-0810:30:00434440407,877,700
2024-05-0810:18:36434343430
2024-05-0809:26:31444444440
2024-05-0809:00:004546434434,903,100
2024-05-0716:00:0000000
2024-05-0715:00:0046464444360,500
2024-05-0714:50:16454545450
2024-05-0714:10:20454545450
2024-05-0713:30:02454545450
2024-05-0713:30:0046464545243,900
2024-05-0712:00:0000000
2024-05-0711:25:15464646460
2024-05-0710:53:26474747470
2024-05-0710:30:004547454661,700
2024-05-0710:09:20454545450
2024-05-0709:25:00464646460
2024-05-0709:00:00464644451,290,000
2024-05-0616:00:0000000
2024-05-0615:25:51474747470
2024-05-0615:00:00474747474,400
2024-05-0614:52:10474747470

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004546404051,469,700
2024-05-0709:00:00464744441,932,600
2024-05-0609:00:00484945471,144,100
2024-05-0309:00:00505048487,142,100
2024-05-0209:00:005253515112,605,400
2024-04-3009:00:005354515342,862,500
2024-04-2909:00:005354515319,062,300
2024-04-2609:00:005355525323,969,600
2024-04-2509:00:005455525443,465,300
2024-04-2409:00:005656545522,217,600
2024-04-2309:00:005556545626,693,500
2024-04-2209:00:005657535642,920,900
2024-04-1909:00:005556525629,605,600
2024-04-1809:00:005456545627,029,300
2024-04-1709:00:005556525545,183,700
2024-04-1609:00:005355515535,212,600
2024-04-0509:00:005354525317,907,600
2024-04-0409:00:005254515314,391,700
2024-04-0309:00:005656505220,888,500
2024-04-0209:00:005153505223,808,800
2024-04-0109:00:00555551526,429,800
2024-03-2809:00:005656515557,136,800
2024-03-2709:00:006162555641,227,000
2024-03-2609:00:00676767670
2024-03-2509:00:00676767670
2024-03-2209:00:0069706567102,438,200
2024-03-2109:00:0067726569139,455,500
2024-03-2009:00:006668646776,221,500
2024-03-1909:00:006667646660,093,400
2024-03-1809:00:006466646654,868,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00464744441,932,600
2024-05-0609:00:00484945471,144,100
2024-05-0209:00:005253515112,605,400
2024-04-3009:00:005354515342,862,500
2024-04-2909:00:005354515319,062,300
2024-04-2609:00:005355525323,969,600
2024-04-2509:00:005455525443,465,300
2024-04-2409:00:005656545522,217,600
2024-04-2309:00:005556545626,693,500
2024-04-2209:00:005657535642,920,900
2024-04-1909:00:005556525629,605,600
2024-04-1809:00:005456545627,029,300
2024-04-1709:00:005556525545,183,700
2024-04-1609:00:005355515535,212,600
2024-04-0509:00:005354525317,907,600
2024-04-0409:00:005254515314,391,700
2024-04-0309:00:005656505220,888,500
2024-04-0209:00:005153505223,808,800
2024-04-0109:00:00555551526,429,800
2024-03-2809:00:005656515557,136,800
2024-03-2709:00:006162555641,227,000
2024-03-2609:00:00676767670
2024-03-2509:00:00676767670
2024-03-2209:00:0069706567102,438,200
2024-03-2109:00:0067726569139,455,500
2024-03-2009:00:006668646776,221,500
2024-03-1909:00:006667646660,093,400
2024-03-1809:00:006466646654,868,200
2024-03-1509:00:006869636586,442,600
2024-03-1409:00:006668656844,235,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00484945471,144,100
2024-04-2800:00:005354484881,672,300
2024-04-2100:00:0056575253159,266,900
2024-04-1400:00:0053565156137,031,200
2024-04-0700:00:0000000
2024-03-3100:00:005556505383,426,400
2024-03-2400:00:006767515598,363,800
2024-03-1700:00:0064726467433,076,800
2024-03-1000:00:0066696365170,729,200
2024-03-0300:00:0066706366298,885,600
2024-02-2500:00:0065685966267,638,000
2024-02-1800:00:0061665965254,155,500
2024-02-1100:00:0057625561195,363,100
2024-02-0400:00:0056595457114,723,500
2024-01-2800:00:0052605257217,757,700
2024-01-2100:00:0049554653152,121,500
2024-01-1400:00:004749454911,473,700
2024-01-0700:00:00474945472,199,200
2023-12-3100:00:00515146472,057,100
2023-12-2400:00:00485145514,713,000
2023-12-1700:00:005556454867,937,200
2023-12-1000:00:0056585255140,144,700
2023-12-0300:00:0058595256144,361,900
2023-11-2600:00:0059605558132,108,000
2023-11-1900:00:006065505923,212,900
2023-11-1200:00:005360526019,392,600
2023-11-0500:00:00505750542,046,100
2023-10-2900:00:00535349513,543,200
2023-10-2200:00:00515850538,969,600
2023-10-1500:00:006872475118,059,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005253515112,605,400
2024-03-3100:00:0055575053441,649,300
2024-02-2900:00:00647251551,063,705,100
2024-01-3100:00:0057685464851,674,700
2023-12-3100:00:0051594557303,164,900
2023-11-3000:00:0058604551384,906,700
2023-10-3100:00:0051655058150,665,200
2023-09-3000:00:008789475165,003,100
2023-08-3100:00:0049814681365,234,300
2023-07-3100:00:00981085454683,845,300
2023-06-3000:00:00160177102108520,393,600
2023-05-3100:00:00911608815823,481,400
2023-04-3000:00:006497609133,920,300
2023-03-3100:00:0063675862726,900
2023-02-2800:00:00606259609,200
2023-01-3100:00:005657565629,400
2022-12-3100:00:008989526183,405,000
2022-11-3000:00:0052954989230,814,200
2022-10-3100:00:005759505322,674,700
2022-09-3000:00:00626353574,748,400
2022-08-3100:00:005980566048,188,800
2022-07-3100:00:005863565915,412,100
2022-06-3000:00:00596156585,566,700
2022-05-3100:00:006265575955,628,200
2022-04-3000:00:0069715062106,511,900
2022-03-3100:00:0062785769179,208,800
2022-02-2800:00:0076774962191,743,900
2022-01-3100:00:0089105637485,785,500
2021-12-3100:00:001021428389113,410,000
2021-11-3000:00:0012613495108136,697,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005253515112,605,400
2024-03-3100:00:0055575053398,786,800
2024-02-2900:00:00647251551,063,705,100
2024-01-3100:00:00577250532,357,029,100
2023-12-3100:00:00517245552,218,544,700
2023-11-3000:00:00586845641,539,746,300
2023-10-3100:00:0051654557838,736,800
2023-09-3000:00:0087894551600,575,000
2023-08-3100:00:0049894658580,902,600
2023-07-3100:00:009810846511,114,082,700
2023-06-3000:00:0016017746811,569,473,200
2023-05-3100:00:009117754541,227,720,300
2023-04-3000:00:006417760108577,795,300
2023-03-3100:00:00621605615857,756,100
2023-02-2800:00:006097539141,740,300
2023-01-3100:00:005668536213,861,100
2022-11-3000:00:0052954956318,848,600
2022-08-3100:00:005980505375,611,900
2022-05-3100:00:006265565976,607,000
2022-02-2800:00:0076784962477,464,600
2021-11-3000:00:001261426374335,892,800
2021-08-3100:00:00154242115126500,403,400



Dividends Amount

DateTimeAmount
2023-05-3109:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.79 %

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