for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PNLFPT Panin Financial Tbk
PSABPT J Resources Asia Pasifik Tbk
AHAPPT Asuransi Harta Aman Pratama Tbk
HEALPT Medikaloka Hermina Tbk
AGRSPT Bank IBK Indonesia 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


INDO - PT Royalindo Investa Wijaya Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Royalindo Investa Wijaya Tbk, through its subsidiaries, manages and rents boarding facilities in Indonesia. It operates three rental facilities, including the PJ Mansion, Puri Cempaka 04, and Le Mansion Senopati. The company was founded in 2005 and is headquartered in Central Jakarta, Indonesia.
Stock CodeCompany Name
ARTAPT Arthavest Tbk
EASTPT Eastparc Hotel Tbk
AKKUPT Anugerah Kagum Karya Utama Tbk
SHIDPT Hotel Sahid Jaya International Tbk
CLAYPT Citra Putra Realty 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
INDOPT Royalindo Investa Wijaya Tbk (INDO.JK)2024-02-1940,001Market Cap1499,643,902,842000000
INDOPT Royalindo Investa Wijaya Tbk (INDO.JK)2024-02-1940,002Enterprise Value2499,643,902,842000000

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
INDOPT Royalindo Investa Wijaya Tbk2024-04-15At close: 04:05PM WIB100100100101100.00 - 101.0010010184.00 - 120.0084120241,4002,659,705442,667,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-04-12At close: 04:05PM WIB100100100101100.00 - 101.0010010184.00 - 120.0084120241,4002,650,231442,667,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-04-11At close: 04:05PM WIB100100100101100.00 - 101.0010010184.00 - 120.0084120241,4002,605,407442,667,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-04-10At close: 04:05PM WIB100100100101100.00 - 101.0010010184.00 - 120.0084120241,4002,563,419442,667,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-04-05At close: 04:05PM WIB100100105101100.00 - 101.0010010184.00 - 120.0084120241,4002,499,174442,667,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-04-04At close: 04:00PM WIB10010010010099.00 - 101.009910184.00 - 120.00841201,740,2002,488,300438,284,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-04-03At close: 04:07PM WIB10010010598100.00 - 102.0010010284.00 - 120.00841201,524,2002,464,912438,284,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-04-02At close: 04:04PM WIB102101101100100.00 - 102.0010010284.00 - 120.00841201,829,9002,437,444438,284,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-04-01At close: 04:00PM WIB102101104102101.00 - 104.0010110484.00 - 120.00841201,042,0002,426,217447,050,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-29At close: 04:00PM WIB102102102102101.00 - 104.0010110484.00 - 120.0084120302,6002,426,217447,050,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-28At close: 04:00PM WIB102102102102101.00 - 104.0010110484.00 - 120.0084120302,6002,430,998447,050,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-27At close: 04:04PM WIB10310200101.00 - 106.0010110684.00 - 120.0084120556,4002,410,413447,050,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-26At close: 04:03PM WIB10710700103.00 - 108.0010310884.00 - 120.00841201,515,6002,420,237451,433,000,0001323N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-25At close: 04:01PM WIB1101100108106.00 - 112.0010611284.00 - 120.00841201,885,1002,462,698468,964,000,0001333N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-22At close: 04:09PM WIB108108110111108.00 - 114.0010811484.00 - 120.00841203,204,7002,449,448482,112,000,0001343N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-21At close: 04:09PM WIB1080000.0000 - 0.000000002,603,5170103N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-14As of 01:52PM WIB. Market open.104105103104103.00 - 106.0010310680.00 - 115.00801151,423,6002,017,635455,815,000,0001323N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-13At close: 04:00PM WIB104104103104103.00 - 106.0010310680.00 - 115.00801151,345,7001,995,664455,815,000,0001323N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-11At close: 04:00PM WIB103103104105101.00 - 106.0010110680.00 - 115.00801152,296,4001,942,775455,815,000,0001323N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-08At close: 04:00PM WIB103103104105101.00 - 106.0010110680.00 - 115.00801152,296,4001,911,925455,815,000,0001323N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-05At close: 04:13PM WIB10010010010196.00 - 102.009610280.00 - 115.00801152,324,1001,824,668442,667,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-04At close: 04:01PM WIB97979910197.00 - 101.009710180.00 - 115.00801151,685,7001,809,270438,284,000,0001313N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-03-01At close: 04:00PM WIB100100989994.00 - 100.009410080.00 - 115.00801152,690,5001,776,786425,135,000,0001303N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-02-28At close: 04:09PM WIB9495949593.00 - 95.00939580.00 - 115.0080115141,2001,748,598411,987,000,0001293N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-02-27At close: 03:17PM WIB9395939492.00 - 95.00929580.00 - 115.0080115110,4001,748,235411,987,000,0001293N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-02-26At close: 04:01PM WIB9389939489.00 - 95.00899580.00 - 115.008011525,0001,753,616407,604,000,0001293N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk2024-02-23At close: 03:23PM WIB9589939589.00 - 95.00899580.00 - 115.0080115632,5001,770,445407,604,000,0001293N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk (INDO.JK)2024-02-22At close: 04:00PM WIB9391949591.00 - 95.00919580.00 - 115.008011548,2001,843,211416,370,000,0001293N/AN/A (N/A)00N/A0
INDOPT Royalindo Investa Wijaya Tbk (INDO.JK)2024-02-21At close: 04:00PM WIB9690949590.00 - 97.00909780.00 - 115.0080115751,9001,838,755407,604,000,0001293N/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)
INDOPT Royalindo Investa Wijaya Tbk2024-04-15442,670,000,000442,670,000,00000000001001208499972,650,0001,280,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202370310117,560,000,000418304,880,000,00012,350,000,0003-85247,600,000,000561,380,000,00007822822,530,000,000-48,390,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-04-12442,670,000,000442,670,000,00000000001001208499962,610,0001,180,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-04-11442,670,000,000442,670,000,00000000001001208499962,560,0001,180,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-04-10442,670,000,000442,670,000,00000000001001208499962,560,0001,180,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-04-05438,280,000,000438,280,000,0000000000100120098962,490,0001,390,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-04-04438,280,000,000438,280,000,0000000000100120098962,460,0001,830,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-04-03438,280,000,000438,280,000,0000000000100120098962,440,0004,420,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-04-02447,050,000,000447,050,000,0000000000100120097962,430,0004,730,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-04-01447,050,000,000447,050,000,0000000000100120097962,430,0004,730,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-29447,050,000,000447,050,000,00000000001001208497962,430,0004,920,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-28447,050,000,000447,050,000,0000000000100120097962,410,0004,660,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-27482,110,000,000482,110,000,0000000000100120097962,420,0004,890,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-26482,110,000,000482,110,000,0000000000100120096962,460,0005,350,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-25482,110,000,000482,110,000,00000000001001208496962,460,0005,350,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-22473,350,000,000473,350,000,0000000000100120096962,600,0005,400,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-21473,350,000,000473,350,000,00000000001001208496962,600,0005,400,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-14455,820,000,000455,820,000,0000000000100115093962,000,0001,940,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-13455,820,000,000455,820,000,0000000000100115093961,970,0001,940,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-11455,820,000,000455,820,000,00000000001001158093961,920,0001,940,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-08451,430,000,000451,430,000,00000000001001158093961,910,0001,770,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-05425,140,000,000425,140,000,0000000000100115092951,810,0001,990,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-04425,140,000,000425,140,000,00000000001001158092951,810,0001,990,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-03-01438,280,000,000438,280,000,0000000000100115092951,740,0001,520,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-02-28411,990,000,000411,990,000,0000000000100115092951,750,0001,520,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-02-27407,600,000,000407,600,000,0000000000100115092961,750,0002,420,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk2024-02-26407,600,000,000407,600,000,0000000000100115092961,750,0002,420,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk (INDO.JK)2024-02-23416,370,000,000416,370,000,0000000000100115092961,840,0003,000,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk (INDO.JK)2024-02-22407,600,000,000407,600,000,00000000001001158092961,840,0003,000,0004,380,000,0000539,530,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000
INDOPT Royalindo Investa Wijaya Tbk (INDO.JK)2024-02-21420,750,000,000420,750,000,00000000001001158092961,840,0002,970,0004,380,000,0000455,550,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202316030212,540,000,0003-2002,310,000,00020,020,000,0003-52297,350,000,00068603,450,0000662269,230,000,000-76,590,000,000


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
2024-03-0515:48:0010110110110175,000
2024-03-0515:47:001011011011011,200
2024-03-0515:46:0000000
2024-03-0515:45:001011011011010
2024-03-0515:44:0010110110110150,100
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0010210210210276,500
2024-03-0515:39:151021021021020
2024-03-0515:39:0010110210110264,600
2024-03-0515:38:001011011011011,447,300
2024-03-0515:37:009710097100333,700
2024-03-0515:36:0000000
2024-03-0515:35:009696969611,600
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0010110110110175,000
2024-03-0515:46:001011011011011,200
2024-03-0515:44:0010110110110150,100
2024-03-0515:42:0000000
2024-03-0515:40:0010210210210276,500
2024-03-0515:39:151021021021020
2024-03-0515:38:001011021011021,511,900
2024-03-0515:36:009710097100333,700
2024-03-0515:34:009696969611,600
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:00979797973,000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:00979797975,000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0097979797300
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
2024-03-0515:45:001011011011010
2024-03-0515:40:00102102101101126,600
2024-03-0515:39:151021021021020
2024-03-0515:35:0096102961021,857,200
2024-03-0515:30:0000000
2024-03-0515:25:00979797973,000
2024-03-0515:20:0000000
2024-03-0515:15:00979797975,000
2024-03-0515:10:0000000
2024-03-0515:05:0097979797300
2024-03-0515:00:00979797971,500
2024-03-0514:55:0098989898200
2024-03-0514:50:00989896961,100
2024-03-0514:45:009797979770,200
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:28:41989898980
2024-03-0514:25:00989898987,000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0098989898100
2024-03-0514:00:0000000
2024-03-0513:55:00979797972,500
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:009797979750,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001011011011010
2024-03-0515:39:151021021021020
2024-03-0515:30:0096102961011,983,800
2024-03-0515:15:00979797978,000
2024-03-0515:00:00979797971,800
2024-03-0514:45:009798969871,500
2024-03-0514:30:0000000
2024-03-0514:28:41989898980
2024-03-0514:15:00989898987,000
2024-03-0514:00:0098989898100
2024-03-0513:45:00979797972,500
2024-03-0513:38:36989898980
2024-03-0513:30:009898979750,100
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
2024-03-0511:45:35979797970
2024-03-0511:45:00979797971,500
2024-03-0511:30:0000000
2024-03-0511:15:009798979827,300
2024-03-0511:00:009898989830,200
2024-03-0510:50:09999999990
2024-03-0510:45:0099999999400
2024-03-0510:30:0000000
2024-03-0510:15:009899989925,100
2024-03-0510:08:25999999990
2024-03-0510:00:009999979922,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:39:151021021021020
2024-03-0515:30:0096102961011,983,800
2024-03-0515:00:00979797979,800
2024-03-0514:30:009798969871,500
2024-03-0514:28:41989898980
2024-03-0514:00:00989898987,100
2024-03-0513:38:36989898980
2024-03-0513:30:009898979752,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:45:35979797970
2024-03-0511:30:00979797971,500
2024-03-0511:00:009898979857,500
2024-03-0510:50:09999999990
2024-03-0510:30:0099999999400
2024-03-0510:08:25999999990
2024-03-0510:00:009999979947,100
2024-03-0509:30:0010010010010014,400
2024-03-0509:26:371001001001000
2024-03-0509:00:00100101100100800
2024-03-0415:30:009910099100400
2024-03-0415:22:161001001001000
2024-03-0415:00:0010010099100492,800
2024-03-0414:30:00100101100100131,900
2024-03-0414:29:571001001001000
2024-03-0414:00:009710197100562,300
2024-03-0413:30:01999999990
2024-03-0413:30:009899989820,900
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:39:151021021021020
2024-03-0515:00:0097102961011,984,800
2024-03-0514:28:41989898980
2024-03-0514:00:009898969878,600
2024-03-0513:38:36989898980
2024-03-0513:00:009898979752,600
2024-03-0512:00:0000000
2024-03-0511:45:35979797970
2024-03-0511:00:009898979759,000
2024-03-0510:50:09999999990
2024-03-0510:08:25999999990
2024-03-0510:00:009999979947,500
2024-03-0509:26:371001001001000
2024-03-0509:00:001001011001000
2024-03-0415:22:161001001001000
2024-03-0415:00:0010010099100470,000
2024-03-0414:29:571001001001000
2024-03-0414:00:009710197100694,200
2024-03-0413:30:01999999990
2024-03-0413:00:009899989820,900
2024-03-0412:00:0000000
2024-03-0411:59:21979797970
2024-03-0411:27:34989898980
2024-03-0411:00:00989897971,700
2024-03-0410:59:26989898980
2024-03-0410:08:39979797970
2024-03-0410:00:00999997988,100
2024-03-0409:25:071001001001000
2024-03-0409:00:0097100971000
2024-03-0116:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001141141141140
2024-05-0815:13:211091091091090
2024-05-0815:00:001081151071146,096,900
2024-05-0814:18:261141141141140
2024-05-0813:30:0010711810610911,137,300
2024-05-0812:00:0000000
2024-05-0811:57:491071071071070
2024-05-0811:45:551071071071070
2024-05-0811:01:361071071071070
2024-05-0810:30:00107108106107521,200
2024-05-0810:19:191061061061060
2024-05-0809:31:351031031031030
2024-05-0809:00:001001131001076,045,400
2024-05-0716:14:3300000
2024-05-0716:00:001001001001000
2024-05-0715:08:091001001001000
2024-05-0715:00:001001001001005,800
2024-05-0714:11:361001001001000
2024-05-0713:30:009910099100148,100
2024-05-0712:00:0000000
2024-05-0711:18:021001001001000
2024-05-0710:30:0010010099100129,100
2024-05-0709:00:151011011011010
2024-05-0709:00:001011011011010
2024-05-0616:00:0000000
2024-05-0615:24:431011011011010
2024-05-0615:00:001011011011013,500
2024-05-0614:51:351021021021020
2024-05-0614:17:491011011011010
2024-05-0613:30:011011011011010

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0010011810011423,775,700
2024-05-0709:00:0010110199100152,600
2024-05-0609:00:00100102100101217,100
2024-05-0309:00:00999998992,134,800
2024-05-0209:00:0010110198982,371,800
2024-04-3009:00:00102103100101456,400
2024-04-2909:00:009910399102669,500
2024-04-2609:00:009910099100375,100
2024-04-2509:00:009910099100179,600
2024-04-2409:00:00100100999957,300
2024-04-2309:00:0010010199100160,200
2024-04-2209:00:0010010399100164,800
2024-04-1909:00:0010010199100522,000
2024-04-1809:00:001001009910095,800
2024-04-1709:00:009910398981,551,000
2024-04-1609:00:00101101991001,351,700
2024-04-0509:00:00100101100101241,400
2024-04-0409:00:00100101991001,740,200
2024-04-0309:00:001001021001001,524,200
2024-04-0209:00:001011021001001,829,900
2024-04-0109:00:001011041011021,042,000
2024-03-2809:00:00102104101102302,600
2024-03-2709:00:00102106101102556,400
2024-03-2609:00:001081081031031,515,600
2024-03-2509:00:001121121061071,885,100
2024-03-2209:00:001081141081103,204,700
2024-03-2109:00:00108110108108788,300
2024-03-2009:00:001111121081081,224,600
2024-03-1909:00:001101151051105,901,000
2024-03-1809:00:0010612010511027,827,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0010110199100152,600
2024-05-0609:00:00100102100101217,100
2024-05-0309:00:00999998992,134,800
2024-05-0209:00:0010110198982,371,800
2024-04-3009:00:00102103100101456,400
2024-04-2909:00:009910399102669,500
2024-04-2609:00:009910099100375,100
2024-04-2509:00:009910099100179,600
2024-04-2409:00:00100100999957,300
2024-04-2309:00:0010010199100160,200
2024-04-2209:00:0010010399100164,800
2024-04-1909:00:0010010199100522,000
2024-04-1809:00:001001009910095,800
2024-04-1709:00:009910398981,551,000
2024-04-1609:00:00101101991001,351,700
2024-04-0509:00:00100101100101241,400
2024-04-0409:00:00100101991001,740,200
2024-04-0309:00:001001021001001,524,200
2024-04-0209:00:001011021001001,829,900
2024-04-0109:00:001011041011021,042,000
2024-03-2809:00:00102104101102302,600
2024-03-2709:00:00102106101102556,400
2024-03-2609:00:001081081031031,515,600
2024-03-2509:00:001121121061071,885,100
2024-03-2209:00:001081141081103,204,700
2024-03-2109:00:00108110108108788,300
2024-03-2009:00:001111121081081,224,600
2024-03-1909:00:001101151051105,901,000
2024-03-1809:00:0010612010511027,827,700
2024-03-1509:00:001031071011064,096,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00100102100101217,100
2024-04-2800:00:009910398995,632,500
2024-04-2100:00:0010010399100937,000
2024-04-1400:00:00101103981003,520,500
2024-04-0700:00:001011011011010
2024-03-3100:00:00101104991016,377,700
2024-03-2400:00:001121121011024,259,700
2024-03-1700:00:0010612010511038,946,300
2024-03-1000:00:001041071011067,677,800
2024-03-0300:00:00971069610413,007,400
2024-02-2500:00:008910189976,351,100
2024-02-1800:00:0093104899313,506,600
2024-02-1100:00:00969692931,936,500
2024-02-0400:00:009498929515,235,700
2024-01-2800:00:009596929311,294,000
2024-01-2100:00:009195889514,653,200
2024-01-1400:00:00909689929,866,500
2024-01-0700:00:00929289902,081,000
2023-12-3100:00:00899389921,904,800
2023-12-2400:00:00919189893,912,900
2023-12-1700:00:009198899117,672,000
2023-12-1000:00:00909289911,766,400
2023-12-0300:00:00919390905,563,400
2023-11-2600:00:00939391914,070,400
2023-11-1900:00:009195919410,122,200
2023-11-1200:00:009596919110,171,900
2023-11-0500:00:00969895958,330,200
2023-10-2900:00:00969895969,392,300
2023-10-2200:00:009598959612,289,800
2023-10-1500:00:009697949513,362,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010110198982,371,800
2024-03-3100:00:001011049810111,961,100
2024-02-2900:00:001001209410266,581,700
2024-01-3100:00:00951048910035,212,200
2023-12-3100:00:008996889538,926,700
2023-11-3000:00:009298898931,361,900
2023-10-3100:00:009698919236,398,500
2023-09-3000:00:009599949746,859,500
2023-08-3100:00:0099103959579,136,800
2023-07-3100:00:0098107939858,591,200
2023-06-3000:00:009611594103132,328,400
2023-05-3100:00:009499899670,148,200
2023-04-3000:00:00102107919499,044,300
2023-03-3100:00:00889188911,368,900
2023-02-2800:00:00899188881,014,400
2023-01-3100:00:009910198981,743,700
2022-12-3100:00:008612081115228,991,200
2022-11-3000:00:001151218791191,293,700
2022-10-3100:00:00113125109111287,695,400
2022-09-3000:00:00122149103120802,840,800
2022-08-3100:00:001061761051261,592,623,700
2022-07-3100:00:009911594105286,733,200
2022-06-3000:00:00961048298191,644,400
2022-05-3100:00:001001089195297,512,000
2022-04-3000:00:0011111789100350,499,200
2022-03-3100:00:001171621051111,259,535,700
2022-02-2800:00:009113184116429,403,900
2022-01-3100:00:00831138191380,883,800
2021-12-3100:00:001001048083192,164,000
2021-11-3000:00:00117122100102459,681,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010110198982,371,800
2024-03-3100:00:001011049810211,504,700
2024-02-2900:00:001001209410266,581,700
2024-01-3100:00:009512089101113,755,000
2023-12-3100:00:008912088102140,720,600
2023-11-3000:00:009210488100105,500,800
2023-10-3100:00:0096988895106,687,100
2023-09-3000:00:0095998989114,619,900
2023-08-3100:00:00991039192162,394,800
2023-07-3100:00:00981079397184,587,500
2023-06-3000:00:00961159395270,056,400
2023-05-3100:00:00941158998261,067,800
2023-04-3000:00:0010211589103301,520,900
2023-03-3100:00:00911078996201,761,000
2023-02-2800:00:00891078494164,733,000
2023-01-3100:00:00991028091184,990,600
2022-10-3100:00:0011312581115707,980,300
2022-07-3100:00:0099176941202,682,197,700
2022-04-3000:00:001111178298839,655,600
2022-01-3100:00:0083162811112,069,823,400
2021-10-3100:00:0016924480831,992,510,100
2021-07-3100:00:00126254125169258,471,200
2021-04-3000:00:0020821011212648,652,200
2021-01-3100:00:0012126011420640,394,600



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