for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ARCIPT Archi Indonesia Tbk
FUTRPT Lini Imaji Kreasi Ekosistem Tbk
POOLPool Advista Indonesia Tbk
MEGAPT Bank Mega Tbk
BRISPT Bank Syariah 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


INTD - PT Inter Delta Tbk

Sector : Basic Materials      Industry : Paper & Paper Products

PT Inter Delta Tbk engages in trading of film equipment, microfilms, chemicals for photography, and electronic equipment in Indonesia. Its products include photo printing papers, films and cameras, photo and paper processing chemicals, and others. The company was founded in 1976 and is headquartered in Jakarta Utara, Indonesia. PT Inter Delta Tbk is a subsidiary of Peak Aim Development Limited.
Stock CodeCompany Name
SPMAPT Suparma Tbk
INKPPT Indah Kiat Pulp & Paper Tbk
KBRIKertas Basuki Rachmat Indonesia Tbk
ALDOPT Alkindo Naratama Tbk
SIMASiwani Makmur 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
INTDPT Inter Delta Tbk (INTD.JK)2024-02-1940,002Enterprise Value177,529,468,000000000
INTDPT Inter Delta Tbk (INTD.JK)2024-02-1940,001Market Cap277,529,468,000000000

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
INTDPT Inter Delta Tbk2024-04-15At close: 11:55AM WIB1410141145141.00 - 141.00141141127.00 - 230.001272300369,71383,448,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-04-12At close: 11:55AM WIB1410141145141.00 - 141.00141141127.00 - 230.001272300362,93583,448,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-04-11At close: 11:55AM WIB1410141145141.00 - 141.00141141127.00 - 230.001272300356,40583,448,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-04-10At close: 11:55AM WIB1410141145141.00 - 141.00141141127.00 - 230.001272300351,93983,448,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-04-05At close: 11:55AM WIB1410141145141.00 - 141.00141141127.00 - 230.001272300431,06283,448,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-04-04At close: 11:55AM WIB142141141143141.00 - 143.00141143127.00 - 230.0012723039,200454,35183,448,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-04-03At close: 04:00PM WIB143144142142142.00 - 147.00142147127.00 - 230.0012723032,100465,58784,040,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-04-02At close: 04:10PM WIB143143142143143.00 - 152.00143152127.00 - 230.001272302,036,800430,54184,631,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-04-01At close: 04:09PM WIB143144143138142.00 - 155.00142155127.00 - 230.001272301,636,600402,39684,631,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-29At close: 03:45PM WIB148144143144143.00 - 144.00143144127.00 - 230.0012723052,500402,39684,631,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-28At close: 03:45PM WIB148144143144143.00 - 144.00143144127.00 - 230.0012723052,500401,49184,631,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-27At close: 04:10PM WIB143142144143141.00 - 150.00141150127.00 - 230.001272301,400,200359,33687,591,000,0000305N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-26At close: 03:26PM WIB14314200142.00 - 146.00142146127.00 - 230.001272302,300371,02784,631,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-25At close: 04:00PM WIB14314300142.00 - 150.00142150127.00 - 230.001272301,075,200377,53684,631,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-22At close: 04:07PM WIB1461440147143.00 - 149.00143149127.00 - 230.0012723036,000383,63584,631,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-21At close: 04:00PM WIB1410000.0000 - 0.00000000370,4370005N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-14As of 11:21AM WIB. Market open.144145140144140.00 - 145.00140145127.00 - 230.00127230500383,86482,856,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-13At close: 04:00PM WIB140139140145139.00 - 144.00139144127.00 - 230.001272304,200388,18385,223,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-11At close: 09:18AM WIB140140140145140.00 - 140.00140140127.00 - 230.00127230100375,53782,856,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-08At close: 09:18AM WIB140140140145140.00 - 140.00140140127.00 - 230.00127230100375,54482,856,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-05At close: 03:39PM WIB144144141144141.00 - 144.00141144127.00 - 230.00127230238,500409,01585,223,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-04At close: 04:00PM WIB141141140144140.00 - 144.00140144127.00 - 230.0012723064,900408,15185,223,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-03-01At close: 04:00PM WIB142141141142141.00 - 144.00141144127.00 - 230.0012723015,600408,18683,448,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-02-28At close: 04:07PM WIB145145141143141.00 - 148.00141148127.00 - 230.001272302,368,000361,34283,448,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-02-27At close: 04:00PM WIB140140141145139.00 - 146.00139146127.00 - 230.0012723089,600361,35785,815,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-02-26At close: 04:00PM WIB146146140146140.00 - 151.00140151127.00 - 230.001272301,884,200331,66682,856,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk2024-02-23At close: 03:49PM WIB140139141146139.00 - 149.00139149127.00 - 230.00127230939,400315,78986,407,000,0000295N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk (INTD.JK)2024-02-22At close: 09:36AM WIB140140139144140.00 - 140.00140140127.00 - 230.00127230800315,79682,856,000,0000285N/AN/A (N/A)00Jun 20, 19960
INTDPT Inter Delta Tbk (INTD.JK)2024-02-21At close: 03:36PM WIB140140140146140.00 - 150.00140150127.00 - 230.00127230906,300301,28382,856,000,0000285N/AN/A (N/A)00Jun 20, 19960

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)
INTDPT Inter Delta Tbk2024-04-1583,450,000,00083,450,000,0000000000000230127142152363749591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-04-1283,450,000,00083,450,000,0000000000000230127142152356742591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-04-1183,450,000,00083,450,000,0000000000000230127142152352742591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-04-1083,450,000,00083,450,000,0000000000000230127142152352742591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-04-0583,450,000,00083,450,000,00000000000002300142153454703591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-04-0484,630,000,00084,630,000,00000000000002300142153466701591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-04-0384,630,000,00084,630,000,00000000000002300142153431498591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-04-0284,630,000,00084,630,000,00000000000002300142154402353591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-04-0184,630,000,00084,630,000,00000000000002300142154402353591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-2984,630,000,00084,630,000,0000000000000230127142154401348591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-2887,590,000,00087,590,000,00000000000002300142154359101591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-2784,630,000,00084,630,000,00000000000002300142154371101591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-2684,630,000,00084,630,000,00000000000002300143154378102591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-2584,630,000,00084,630,000,0000000000000230127143154378102591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-2286,410,000,00086,410,000,0000000000000230014315537049591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-2183,450,000,00083,450,000,000000000000023012714315537049591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-1485,220,000,00085,220,000,00000000000002300142156388469591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-1382,860,000,00082,860,000,00000000000002300142156381469591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-1182,860,000,00082,860,000,0000000000000230127142156369469591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-0882,860,000,00082,860,000,0000000000000230127142156376563591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-0583,450,000,00083,450,000,00000000000002300142157408623591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-0483,450,000,00083,450,000,0000000000000230127142157408623591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-03-0184,040,000,00084,040,000,00000000000002300142158401621591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-02-2885,820,000,00085,820,000,00000000000002300142158361389591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-02-2782,860,000,00082,860,000,00000000000002300142158332194591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk2024-02-2686,410,000,00086,410,000,00000000000002300142158332194591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk (INTD.JK)2024-02-2382,860,000,00082,860,000,00000000000002300142159316180591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk (INTD.JK)2024-02-2282,860,000,00082,860,000,0000000000000230127142159316180591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000
INTDPT Inter Delta Tbk (INTD.JK)2024-02-2182,860,000,00082,860,000,000000000000023012714215930190591,830,000075,490,00087000000000000N/AJun 20, 1996N/AN/ADec 31, 2022Sep 30, 2023101245,960,000,00078-60473,910,000674,950,0005-7716,200,000,00027003469-6,000,000,000-5,670,000,000


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
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:371441441441440
2024-03-0515:39:00144144144144230,000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

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
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:39:371441441441440
2024-03-0515:38:00144144144144230,000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:39:371441441441440
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:52:391411411411410
2024-03-0513:50:001421421411416,800
2024-03-0513:45:0000000
2024-03-0513:40:001431441431441,300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:39:371441441441440
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:52:391411411411410
2024-03-0513:45:001421421411416,800
2024-03-0513:30:001431441431441,300
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
2024-03-0511:45:0000000
2024-03-0511:44:411431431431430
2024-03-0511:30:00143143143143100
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:40:391441441441440
2024-03-0509:30:00144144144144200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:39:371441441441440
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:52:391411411411410
2024-03-0513:30:001431441411418,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:44:411431431431430
2024-03-0511:30:00143143143143100
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:40:391441441441440
2024-03-0509:30:00144144144144200
2024-03-0509:00:141441441441440
2024-03-0509:00:001441441441440
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:171401401401400
2024-03-0413:30:0014014014014034,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:21:191401401401400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:39:371441441441440
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:52:391411411411410
2024-03-0513:00:001431441411418,100
2024-03-0512:00:0000000
2024-03-0511:44:411431431431430
2024-03-0511:00:00143143143143100
2024-03-0510:00:0000000
2024-03-0509:40:391441441441440
2024-03-0509:00:141441441441440
2024-03-0509:00:001441441441440
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:30:171401401401400
2024-03-0413:00:0014014014014034,700
2024-03-0412:00:0000000
2024-03-0411:21:191401401401400
2024-03-0411:00:0014014014014020,000
2024-03-0410:00:0000000
2024-03-0409:23:241401401401400
2024-03-0409:00:001411411401400
2024-03-0116:00:0000000
2024-03-0115:14:031411411411410
2024-03-0115:00:001411411411412,100
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:01:081421421421420
2024-03-0111:00:001421421421424,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:001311321311311,300
2024-05-0813:57:461331331331330
2024-05-0813:30:001331381331331,400
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:18:531381381381380
2024-05-0809:00:001381381381380
2024-05-0715:00:0000000
2024-05-0714:55:341341341341340
2024-05-0713:30:00134134134134200
2024-05-0712:00:0000000
2024-05-0711:18:201401401401400
2024-05-0710:30:001401421331402,600
2024-05-0709:33:321291291291290
2024-05-0709:00:00129129129129100
2024-05-0615:42:521391391391390
2024-05-0615:06:061351351351350
2024-05-0615:00:001341391311391,600
2024-05-0614:25:101311311311310
2024-05-0613:30:001311311311312,400
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:37:571321321321320
2024-05-0609:00:111311311311310
2024-05-0609:00:001311321311321,000
2024-05-0316:00:0200000
2024-05-0315:00:0013113113113120,800
2024-05-0314:18:561361361361360
2024-05-0313:30:00136136136136100
2024-05-0312:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001381381311312,900
2024-05-0709:00:001291421291342,900
2024-05-0609:00:00131139131139468,900
2024-05-0309:00:0013113813113129,400
2024-05-0209:00:001311351271316,000
2024-04-3009:00:001411411361365,800
2024-04-2909:00:00130142130142200
2024-04-2609:00:00132132132132100
2024-04-2509:00:00132132132132100
2024-04-2409:00:001431431311323,500
2024-04-2309:00:00135135135135500
2024-04-2209:00:001381411361364,700
2024-04-1909:00:0014014013813818,900
2024-04-1809:00:001461461401433,600
2024-04-1709:00:001461461461460
2024-04-1609:00:0014114614114642,800
2024-04-0509:00:001411411411410
2024-04-0409:00:0014114314114139,200
2024-04-0309:00:0014414714214232,100
2024-04-0209:00:001431521431432,036,800
2024-04-0109:00:001441551421431,636,600
2024-03-2809:00:0014414714314352,500
2024-03-2709:00:001421501411481,400,200
2024-03-2609:00:001461461421432,300
2024-03-2509:00:001501501421431,075,200
2024-03-2209:00:0014414914314336,000
2024-03-2109:00:00141149141146739,200
2024-03-2009:00:0014214514114119,200
2024-03-1909:00:0014214614114114,100
2024-03-1809:00:001421481411478,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001291421291342,900
2024-05-0309:00:0013113813113129,400
2024-05-0209:00:001311351271316,000
2024-04-3009:00:001411411361365,800
2024-04-2909:00:00130142130142200
2024-04-2609:00:00132132132132100
2024-04-2509:00:00132132132132100
2024-04-2409:00:001431431311323,500
2024-04-2309:00:00135135135135500
2024-04-2209:00:001381411361364,700
2024-04-1909:00:0014014013813818,900
2024-04-1809:00:001461461401433,600
2024-04-1709:00:001461461461460
2024-04-1609:00:0014114614114642,800
2024-04-0509:00:001411411411410
2024-04-0409:00:0014114314114139,200
2024-04-0309:00:0014414714214232,100
2024-04-0209:00:001431521431432,036,800
2024-04-0109:00:001441551421431,636,600
2024-03-2809:00:0014414714314352,500
2024-03-2709:00:001421501411481,400,200
2024-03-2609:00:001461461421432,300
2024-03-2509:00:001501501421431,075,200
2024-03-2209:00:0014414914314336,000
2024-03-2109:00:00141149141146739,200
2024-03-2009:00:0014214514114119,200
2024-03-1909:00:0014214614114114,100
2024-03-1809:00:001421481411478,400
2024-03-1509:00:00145155141146187,600
2024-03-1409:00:00145145140144600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00131139131139468,900
2024-04-2800:00:0013014212713141,400
2024-04-2100:00:001381431311328,900
2024-04-1400:00:0014114613813865,300
2024-04-0700:00:001411411411410
2024-03-3100:00:001441551411413,744,700
2024-03-2400:00:001501501411432,530,200
2024-03-1700:00:00142149141143816,900
2024-03-1000:00:00139155139146192,400
2024-03-0300:00:00141150140140317,400
2024-02-2500:00:001461511391414,369,100
2024-02-1800:00:001391501391461,856,600
2024-02-1100:00:0013814313713979,500
2024-02-0400:00:00145150138143805,000
2024-01-2800:00:00143153138145199,300
2024-01-2100:00:001371761351434,548,800
2024-01-1400:00:00145145138141138,600
2024-01-0700:00:001902041411455,403,100
2023-12-3100:00:001361781271782,082,100
2023-12-2400:00:00143143133136710,800
2023-12-1700:00:00135145134143981,700
2023-12-1000:00:00143150131144289,700
2023-12-0300:00:001491501401422,226,100
2023-11-2600:00:00148151144144247,000
2023-11-1900:00:00146149138148358,300
2023-11-1200:00:00141150140142960,400
2023-11-0500:00:001461511411431,009,800
2023-10-2900:00:0015415614615119,100
2023-10-2200:00:00152155149153101,600
2023-10-1500:00:0015015914215278,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001311351271316,000
2024-03-3100:00:001441551301363,824,900
2024-02-2900:00:001411551391433,872,500
2024-01-3100:00:001411531371427,171,700
2023-12-3100:00:0013620412714212,294,800
2023-11-3000:00:001441501311364,208,300
2023-10-3100:00:001521521381442,588,100
2023-09-3000:00:00157159140152553,400
2023-08-3100:00:001621691451471,808,900
2023-07-3100:00:001791891601681,613,900
2023-06-3000:00:001762301581854,956,300
2023-05-3100:00:00184199153179520,500
2023-04-3000:00:00179202169184932,000
2023-03-3100:00:0017918717918336,900
2023-02-2800:00:0018719017719054,100
2023-01-3100:00:0021421820220689,100
2022-12-3100:00:0016227815320451,267,100
2022-11-3000:00:001811961511633,969,200
2022-10-3100:00:00190198171182674,900
2022-09-3000:00:001982361781902,957,200
2022-08-3100:00:00199206186197483,300
2022-07-3100:00:002122201911981,047,300
2022-06-3000:00:0020830020021016,971,300
2022-05-3100:00:002622621992061,590,800
2022-04-3000:00:0033033623026213,484,900
2022-03-3100:00:0024839622033014,820,200
2022-02-2800:00:0022433219824817,642,000
2022-01-3100:00:002302502142161,335,400
2021-12-3100:00:002582882182303,459,000
2021-11-3000:00:0021036818625853,016,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001311351271316,000
2024-03-3100:00:001441551301423,819,100
2024-02-2900:00:001411551391433,872,500
2024-01-3100:00:0014115513013614,869,100
2023-12-3100:00:0013620412714323,339,000
2023-11-3000:00:0014420412714223,674,800
2023-10-3100:00:0015220412714219,091,200
2023-09-3000:00:001571591311367,349,800
2023-08-3100:00:001621691381444,950,400
2023-07-3100:00:001791891401523,976,200
2023-06-3000:00:001762301451478,379,100
2023-05-3100:00:001842301531687,090,700
2023-04-3000:00:001792301531856,408,800
2023-03-3100:00:001832021531791,455,000
2023-02-2800:00:001872021691841,272,200
2023-01-3100:00:002142181751831,381,900
2022-10-3100:00:0019027815120455,911,200
2022-07-3100:00:002122361781904,487,800
2022-04-3000:00:0033033619921032,047,000
2022-01-3100:00:0023039619833033,797,600
2021-10-3100:00:00170368161230120,377,900
2021-07-3100:00:0019829614117029,599,600
2021-04-3000:00:0010631010419645,417,700
2021-01-3100:00:00101113951051,261,700



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2017-06-1409:00:00515:1

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