for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PNGOPT PINAGO UTAMA Tbk
BTEL Bakrie Telecom Tbk
DOOHPT Era Media Sejahtera Tbk
BIPPPT Bhuwanatala Indah Permai Tbk
BAPAPT Bekasi Asri Pemula 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


IPAC - PT Era Graharealty Tbk

Sector : Real Estate      Industry : Real Estate Services

PT Era Graharealty Tbk provides property brokerage services in Indonesia. It engages in the property agency, franchise, royalty, management fee, and commission activities. The company was incorporated in 1991 and is headquartered in Jakarta Pusat, Indonesia. PT Era Graharealty Tbk is a subsidiary of PT Realti Indo Mandiri. PT Era Graharealty Tbk is a subsidiary of APAC Investment 2 Pte Ltd.
Stock CodeCompany Name
BKDPPT Bukit Darmo Property Tbk
INPPPT Indonesian Paradise Property Tbk
ELTYPT Bakrieland Development Tbk
NICKPT Charnic Capital Tbk
LPLIPT Star Pacific 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
IPACPT Era Graharealty Tbk (IPAC.JK)2024-02-1940,001Market Cap187,387,902,000000000
IPACPT Era Graharealty Tbk (IPAC.JK)2024-02-1940,002Enterprise Value287,387,902,000000000

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
IPACPT Era Graharealty Tbk2024-04-15At close: 03:45PM WIB920889292.00 - 92.00929282.00 - 145.008214509,54787,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-04-12At close: 03:45PM WIB920889292.00 - 92.00929282.00 - 145.008214509,37087,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-04-11At close: 03:45PM WIB920889292.00 - 92.00929282.00 - 145.008214509,21287,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-04-10At close: 03:45PM WIB920889292.00 - 92.00929282.00 - 145.008214509,04887,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-04-05At close: 03:45PM WIB920889292.00 - 92.00929282.00 - 145.008214508,98987,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-04-04At close: 03:45PM WIB9589889288.00 - 92.00889282.00 - 145.00821451,3008,98987,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-04-03At close: 03:46PM WIB9395889588.00 - 96.00889682.00 - 145.00821452,4009,05890,237,000,0000254N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-04-02At close: 03:47PM WIB9093869493.00 - 93.00939382.00 - 145.00821451009,15188,338,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-04-01At close: 03:44PM WIB9392909290.00 - 92.00909282.00 - 145.00821453009,19485,488,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-29At close: 09:52AM WIB930869393.00 - 93.00939382.00 - 145.00821451009,19488,338,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-28At close: 09:52AM WIB930869393.00 - 93.00939382.00 - 145.00821451009,19688,338,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-27At close: 03:47PM WIB93870084.00 - 93.00849382.00 - 145.00821454,1009,13688,338,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-26At close: 09:58AM WIB93930093.00 - 93.00939382.00 - 145.00821455,0009,27588,338,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-25At close: 03:46PM WIB92920092.00 - 93.00929382.00 - 145.0082145104,2009,43888,338,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-22At close: 03:47PM WIB920899292.00 - 92.00929282.00 - 145.008214509,60787,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-21At close: 03:47PM WIB870000.0000 - 0.0000000010,1600004N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-14As of 11:16AM WIB. Market open.9488879188.00 - 88.00888882.00 - 145.00821459,50010,16083,588,000,0000234N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-13At close: 03:19PM WIB9494899494.00 - 94.00949482.00 - 146.008214690010,45389,288,000,0000254N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-11At close: 02:00PM WIB9494889494.00 - 94.00949482.00 - 149.008214910010,21889,288,000,0000254N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-08At close: 02:00PM WIB9494889494.00 - 94.00949482.00 - 149.008214920010,43289,288,000,0000254N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-05At close: 03:47PM WIB9292889288.00 - 92.00889282.00 - 149.00821495,60016,21387,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-04At close: 03:48PM WIB8992889289.00 - 92.00899282.00 - 149.008214980016,84487,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-03-01At close: 04:00PM WIB9193889489.00 - 93.00899382.00 - 149.008214920017,10084,538,000,0000234N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-02-28At close: 03:26PM WIB9292889292.00 - 92.00929282.00 - 149.008214930016,89387,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-02-27At close: 10:04AM WIB9292889292.00 - 92.00929282.00 - 149.008214920016,89487,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-02-26At close: 02:25PM WIB9690909287.00 - 92.00879282.00 - 149.00821492,40016,87787,388,000,0000244N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk2024-02-23At close: 03:46PM WIB9795909688.00 - 97.00889782.00 - 149.008214925,50016,63291,187,000,0000254N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk (IPAC.JK)2024-02-22At close: 11:30AM WIB9897959797.00 - 97.00979782.00 - 149.008214920016,63092,137,000,0000254N/AN/A (N/A)00N/A0
IPACPT Era Graharealty Tbk (IPAC.JK)2024-02-21At close: 03:46PM WIB9493909389.00 - 98.00899882.00 - 149.00821497,80016,50593,087,000,0000264N/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)
IPACPT Era Graharealty Tbk2024-04-1587,390,000,00087,390,000,0000000000000145829310991949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-04-1287,390,000,00087,390,000,0000000000000145829310991949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-04-1187,390,000,00087,390,000,0000000000000145829310991949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-04-1087,390,000,00087,390,000,0000000000000145829310991949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-04-0590,240,000,00090,240,000,00000000000001450941109760949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-04-0488,340,000,00088,340,000,00000000000001450941109990949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-04-0388,340,000,00088,340,000,000000000000014509411092949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-04-0285,490,000,00085,490,000,000000000000014509411092949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-04-0188,340,000,00088,340,000,000000000000014509411092949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-03-2988,340,000,00088,340,000,0000000000000145829411093949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-03-2888,340,000,00088,340,000,000000000000014509511192949,870,000069,470,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202310314928,790,000,000332403,940,000,0002,960,000,0004-631,000,000,000410011443,730,000,00016,190,000
IPACPT Era Graharealty Tbk2024-03-2787,390,000,00087,390,000,000000000000014509511192949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-2687,390,000,00087,390,000,000000000000014509511193949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-2587,390,000,00087,390,000,0000000000000145829511193949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-2287,390,000,00087,390,000,0000000000000145095111103949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-2182,640,000,00082,640,000,00000000000001458295111103949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-1489,290,000,00089,290,000,0000000000000146097112102949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-1389,290,000,00089,290,000,0000000000000149097112102949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-1189,290,000,00089,290,000,00000000000001498297112102949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-0889,290,000,00089,290,000,00000000000001498297112104949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-0584,540,000,00084,540,000,0000000000000149098113175949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-0484,540,000,00084,540,000,00000000000001498298113175949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-03-0186,440,000,00086,440,000,0000000000000149098113176949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-02-2887,390,000,00087,390,000,0000000000000149098114178949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-02-2787,390,000,00087,390,000,00000000000001490991141730949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk2024-02-2691,190,000,00091,190,000,00000000000001490991141730949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk (IPAC.JK)2024-02-2392,140,000,00092,140,000,00000000000001490991141735949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk (IPAC.JK)2024-02-2293,090,000,00093,090,000,000000000000014982991141735949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000
IPACPT Era Graharealty Tbk (IPAC.JK)2024-02-2189,290,000,00089,290,000,000000000000014982991151734949,870,000086,810,00091000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 202312-1251026,770,000,000292703,860,000,0003,120,000,0004029,320,000,000310011331,720,000,000-486,020,000


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
2024-03-0515:47:0091929192200
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
2024-03-0515:39:0000000
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
2024-03-0515:30:0000000

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
2024-03-0515:46:0091929192200
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
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
2024-03-0515:22:52888888880
2024-03-0515:22:0088888888100
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
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:22:52888888880
2024-03-0515:20:0088888888100
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
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:22:52888888880
2024-03-0515:15:0088888888100
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
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:11:31929292920
2024-03-0511:00:00929292924,500
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
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:22:52888888880
2024-03-0515:00:0088888888100
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:11:31929292920
2024-03-0511:00:00929292924,500
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:48:03929292920
2024-03-0415:30:0089928992200
2024-03-0415:19:39929292920
2024-03-0415:00:0092929292300
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:47:11929292920
2024-03-0413:30:0092929292200
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:22:52888888880
2024-03-0515:00:0088888888100
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:11:31929292920
2024-03-0511:00:00929292924,500
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:48:03929292920
2024-03-0415:19:39929292920
2024-03-0415:00:0092928992500
2024-03-0414:00:0000000
2024-03-0413:47:11929292920
2024-03-0413:00:0092929292200
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:58929292920
2024-03-0410:00:00929292920
2024-03-0409:00:0000000
2024-03-0116:00:0000000
2024-03-0115:00:00939393930
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:02:39919191910

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3015:00:0000000
2024-04-3013:30:0000000
2024-04-3012:00:0000000
2024-04-3010:30:0000000
2024-04-3009:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00929292920
2024-05-0709:00:00929292920
2024-05-0609:00:00929292920
2024-05-0309:00:00929292920
2024-05-0209:00:00929292920
2024-04-3009:00:00929292920
2024-04-2909:00:0087928792600
2024-04-2609:00:0092928792500
2024-04-2509:00:0095959595400
2024-04-2409:00:0094949494100
2024-04-2309:00:0090929092300
2024-04-2209:00:00929287921,600
2024-04-1909:00:0091939193400
2024-04-1809:00:0089958995400
2024-04-1709:00:0090929092300
2024-04-1609:00:00929292920
2024-04-0509:00:00929292920
2024-04-0409:00:00899288921,300
2024-04-0309:00:00959688952,400
2024-04-0209:00:0093939393100
2024-04-0109:00:0092929090300
2024-03-2809:00:0093939393100
2024-03-2709:00:00879384934,100
2024-03-2609:00:00929292920
2024-03-2509:00:00929292920
2024-03-2209:00:00929292920
2024-03-2109:00:0088928892400
2024-03-2009:00:0091918787200
2024-03-1909:00:00929287924,700
2024-03-1809:00:00929291925,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00929292920
2024-05-0709:00:00929292920
2024-05-0609:00:00929292920
2024-05-0309:00:00929292920
2024-05-0209:00:00929292920
2024-04-3009:00:00929292920
2024-04-2609:00:0092928792500
2024-04-2509:00:0095959595400
2024-04-2409:00:0094949494100
2024-04-2309:00:0090929092300
2024-04-2209:00:00929287921,600
2024-04-1909:00:0091939193400
2024-04-1809:00:0089958995400
2024-04-1709:00:0090929092300
2024-04-1609:00:00929292920
2024-04-0509:00:00929292920
2024-04-0409:00:00899288921,300
2024-04-0309:00:00959688952,400
2024-04-0209:00:0093939393100
2024-04-0109:00:0092929090300
2024-03-2809:00:0093939393100
2024-03-2709:00:00879384934,100
2024-03-2609:00:00929292920
2024-03-2509:00:00929292920
2024-03-2209:00:00929292920
2024-03-2109:00:0088928892400
2024-03-2009:00:0091918787200
2024-03-1909:00:00929287924,700
2024-03-1809:00:00929291925,900
2024-03-1509:00:0091919191200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00929292920
2024-04-2800:00:0087928792600
2024-04-2100:00:00929587922,900
2024-04-1400:00:00929589931,100
2024-04-0700:00:00929292920
2024-03-3100:00:00929688924,100
2024-03-2400:00:00929384934,200
2024-03-1700:00:009292879211,200
2024-03-1000:00:009494889111,800
2024-03-0300:00:0092100889411,600
2024-02-2500:00:00909387894,800
2024-02-1800:00:009498869642,700
2024-02-1100:00:0087998295150,900
2024-02-0400:00:00891028692181,700
2024-01-2800:00:009110089949,900
2024-01-2100:00:00101101909458,500
2024-01-1400:00:001031039710114,600
2024-01-0700:00:00941039410315,400
2023-12-3100:00:001021049010016,000
2023-12-2400:00:00109119981028,900
2023-12-1700:00:00991099010940,900
2023-12-1000:00:00104108939849,300
2023-12-0300:00:0010513096102398,400
2023-11-2600:00:001041151001098,600
2023-11-1900:00:0010811710010519,700
2023-11-1200:00:001011199910817,200
2023-11-0500:00:0010612197101192,300
2023-10-2900:00:0010711210411211,000
2023-10-2200:00:0010511410410617,700
2023-10-1500:00:0010911710411268,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00929292920
2024-03-3100:00:00929687928,700
2024-02-2900:00:0093100849339,000
2024-01-3100:00:00891028291385,600
2023-12-3100:00:001021049091108,700
2023-11-3000:00:0010913090102497,600
2023-10-3100:00:0010512197108246,300
2023-09-3000:00:00111128103110170,400
2023-08-3100:00:0012413098110788,000
2023-07-3100:00:00129139114124181,600
2023-06-3000:00:00116133116129121,000
2023-05-3100:00:00125134110127128,600
2023-04-3000:00:0012114011312599,100
2023-03-3100:00:001281381261385,800
2023-02-2800:00:001231351231357,200
2023-01-3100:00:0011912111612143,400
2022-12-3100:00:00113129102120862,200
2022-11-3000:00:001321761061131,979,000
2022-10-3100:00:00121138114128586,500
2022-09-3000:00:00130135115119319,300
2022-08-3100:00:00114134109130982,300
2022-07-3100:00:001151521011202,361,400
2022-06-3000:00:0010712098115121,000
2022-05-3100:00:00110124102114130,500
2022-04-3000:00:0011912498110132,300
2022-03-3100:00:00112125110119264,200
2022-02-2800:00:00112125110118342,900
2022-01-3100:00:00122125110118139,900
2021-12-3100:00:00114125103122251,200
2021-11-3000:00:00124125105114408,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00929292920
2024-03-3100:00:00929687928,700
2024-02-2900:00:0093100849339,000
2024-01-3100:00:00891028292433,300
2023-12-3100:00:001021048293533,300
2023-11-3000:00:001091308291991,900
2023-10-3100:00:001051309091852,600
2023-09-3000:00:0011113090102914,300
2023-08-3100:00:00124130971081,204,700
2023-07-3100:00:00129139981101,140,000
2023-06-3000:00:00116139981101,090,600
2023-05-3100:00:00125139110124431,200
2023-04-3000:00:00121140110129348,700
2023-03-3100:00:00138140110127230,000
2023-02-2800:00:00123145113125173,600
2023-01-3100:00:00119149116138681,600
2022-11-3000:00:001321761021213,280,000
2022-08-3100:00:001141381091281,888,100
2022-05-3100:00:00110152981202,612,900
2022-02-2800:00:0011212598110739,400
2021-11-3000:00:00124125103118799,800
2021-08-3100:00:002423861111247,966,800
2021-05-3100:00:001322521322427,144,600



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