for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MLBIPT Multi Bintang Indonesia Tbk
LPCKPT Lippo Cikarang Tbk
PPROPT Pembangunan Perumahan Properti Tbk
LMPIPT Langgeng Makmur Industri Tbk
NPGFPT Nusa Palapa Gemilang 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


ISAP - PT Isra Presisi Indonesia Tbk.

Sector : Industrials      Industry : Metal Fabrication

PT Isra Presisi Indonesia Tbk., together with its subsidiaries, manufactures and sells machinery and machine tools for metalworking. It offers dies, molds, checking fixtures, precision parts for automotive components, and stamping parts in Indonesia. The company was founded in 2011 and is headquartered in Bekasi, Indonesia. PT Isra Presisi Indonesia Tbk. operates as a subsidiary of PT Dua Putra Bersinergi.
Stock CodeCompany Name
TBMSPT Tembaga Mulia Semanan Tbk
LMSHPT Lionmesh Prima Tbk
NIKLPT Pelat Timah Nusantara Tbk
HOPEPT Harapan Duta Pertiwi 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
ISAPPT Isra Presisi Indonesia Tbk. (ISAP.JK)2024-02-1940,001Market Cap144,220,816,376000000
ISAPPT Isra Presisi Indonesia Tbk. (ISAP.JK)2024-02-1940,002Enterprise Value244,220,816,376000000

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
ISAPPT Isra Presisi Indonesia Tbk.2024-04-15At close: 04:08PM WIB78787.00 - 8.00786.00 - 51.006514,443,6007,322,11532,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-04-12At close: 04:08PM WIB78787.00 - 8.00786.00 - 51.006514,443,6007,186,52032,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-04-11At close: 04:08PM WIB78787.00 - 8.00786.00 - 51.006514,443,6007,157,28132,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-04-10At close: 04:08PM WIB78787.00 - 8.00786.00 - 51.006514,443,6007,146,15532,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-04-05At close: 04:08PM WIB78887.00 - 8.00786.00 - 51.006514,443,6007,647,19132,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-04-04At close: 04:01PM WIB88877.00 - 8.00786.00 - 51.006515,544,7007,585,63628,140,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-04-03At close: 04:10PM WIB77866.00 - 8.00686.00 - 51.0065121,469,0007,437,64332,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-04-02At close: 04:09PM WIB88877.00 - 8.00787.00 - 51.0075114,761,8007,384,42928,140,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-04-01At close: 04:00PM WIB88887.00 - 8.00787.00 - 51.0075125,266,2007,004,07432,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-29At close: 04:00PM WIB89887.00 - 9.00797.00 - 51.007516,921,3007,004,07432,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-28At close: 04:00PM WIB89887.00 - 9.00797.00 - 51.007516,921,3006,951,97732,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-27At close: 04:04PM WIB89897.00 - 9.00797.00 - 51.0075131,096,0006,519,93232,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-26At close: 04:00PM WIB99098.00 - 9.00898.00 - 51.0085123,199,1006,582,86532,161,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-25At close: 04:08PM WIB99898.00 - 10.008108.00 - 51.008515,090,7006,698,35436,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-22At close: 04:14PM WIB999108.00 - 10.008108.00 - 51.008516,343,0006,704,70536,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-21At close: 04:02PM WIB90000.0000 - 0.000000006,752,9070000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-14As of 01:58PM WIB. Market open.999108.00 - 10.008108.00 - 51.008516,098,0007,494,45540,201,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-13At close: 04:07PM WIB98908.00 - 10.008108.00 - 51.008513,184,9007,467,80136,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-11At close: 04:00PM WIB989108.00 - 10.008108.00 - 51.008513,116,5007,530,87736,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-08At close: 04:00PM WIB989108.00 - 10.008108.00 - 51.008513,116,5007,649,03136,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-05At close: 04:05PM WIB999108.00 - 10.008108.00 - 51.008513,819,8008,623,79640,201,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-04At close: 04:06PM WIB1099109.00 - 10.009108.00 - 51.008517,084,1009,444,76236,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-03-01At close: 04:00PM WIB999109.00 - 10.009108.00 - 51.008512,451,10010,064,79640,201,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-02-28At close: 04:00PM WIB99909.00 - 10.009108.00 - 51.008512,196,80010,345,53240,201,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-02-27At close: 04:01PM WIB98898.00 - 10.008108.00 - 51.008512,877,20010,621,03836,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-02-26At close: 04:02PM WIB98898.00 - 10.008108.00 - 51.008516,691,30010,622,68436,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk.2024-02-23At close: 04:11PM WIB98898.00 - 10.008108.00 - 51.008514,544,10010,593,83536,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk. (ISAP.JK)2024-02-22At close: 04:06PM WIB98898.00 - 10.008108.00 - 51.008515,533,10010,860,52036,181,000,000000N/AN/A (N/A)00N/A0
ISAPPT Isra Presisi Indonesia Tbk. (ISAP.JK)2024-02-21At close: 04:06PM WIB98898.00 - 10.008108.00 - 51.008514,248,60010,924,55936,181,000,000000N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
ISAPPT Isra Presisi Indonesia Tbk.2024-04-1532,160,000,00032,160,000,00000000000005169137,190,00012,160,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-04-1232,160,000,00032,160,000,00000000000005169137,160,00012,160,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-04-1132,160,000,00032,160,000,00000000000005169137,150,00012,160,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-04-1032,160,000,00032,160,000,00000000000005169137,150,00012,160,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-04-0532,160,000,00032,160,000,00000000000005109137,590,00011,500,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-04-0428,140,000,00028,140,000,00000000000005109137,440,0009,450,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-04-0328,140,000,00028,140,000,00000000000005109137,380,0009,760,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-04-0232,160,000,00032,160,000,000000000000051010147,000,0007,530,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-04-0132,160,000,00032,160,000,000000000000051010147,000,0007,530,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-2932,160,000,00032,160,000,000000000000051710146,950,0007,530,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-2832,160,000,00032,160,000,000000000000051010146,520,0004,730,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-2736,180,000,00036,180,000,000000000000051010146,580,0005,050,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-2636,180,000,00036,180,000,000000000000051010146,700,0005,180,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-2536,180,000,00036,180,000,000000000000051810146,700,0005,180,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-2236,180,000,00036,180,000,000000000000051010146,750,0005,230,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-2136,180,000,00036,180,000,000000000000051810146,750,0005,230,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023371176,850,000,000196705,020,000,0001,970,000,00001341,990,000,00016,450,000,00042142-11,700,000,000-13,670,000,000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-1436,180,000,00036,180,000,000000000000051010157,470,0003,990,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-1336,180,000,00036,180,000,000000000000051010157,450,0003,990,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-1136,180,000,00036,180,000,000000000000051810157,570,0003,990,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-0836,180,000,00036,180,000,000000000000051810157,650,0004,130,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-0540,200,000,00040,200,000,000000000000051010159,440,0004,130,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-0440,200,000,00040,200,000,00000000000-762751010159,940,0004,130,0004,020,000,0004,470,000,0001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-03-0136,180,000,00036,180,000,0000000000000510101610,210,0006,970,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-02-2836,180,000,00036,180,000,0000000000000510101610,350,0007,460,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-02-2736,180,000,00036,180,000,0000000000000510101610,620,0008,100,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk.2024-02-2636,180,000,00036,180,000,0000000000000510101610,620,0008,100,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk. (ISAP.JK)2024-02-2336,180,000,00036,180,000,0000000000000510101610,860,0007,820,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk. (ISAP.JK)2024-02-2236,180,000,00036,180,000,0000000000000518101610,860,0007,820,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000
ISAPPT Isra Presisi Indonesia Tbk. (ISAP.JK)2024-02-2136,180,000,00036,180,000,0000000000000518101610,920,0007,970,0004,020,000,00001,870,000,00054000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023230069,970,000,0001759904,320,000,0001,660,000,0000-121,260,000,00007,280,000,00042042-144,630,000,0000


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
2024-03-0515:39:3599990
2024-03-0515:39:0099996,000
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
2024-03-0515:39:3599990
2024-03-0515:38:0099996,000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:00101010100
2024-03-0515:28:00101010103,000
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
2024-03-0515:02:0091091020,000

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
2024-03-0515:39:3599990
2024-03-0515:35:0000000
2024-03-0515:30:00101010100
2024-03-0515:25:00101010103,000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:009109105,200
2024-03-0514:55:00999920,100
2024-03-0514:50:0010101010800
2024-03-0514:46:1999990
2024-03-0514:45:009999100
2024-03-0514:40:00999936,000
2024-03-0514:35:0000000
2024-03-0514:30:009109919,900
2024-03-0514:25:0091099100,100
2024-03-0514:20:009999432,000
2024-03-0514:15:0091099116,100
2024-03-0514:10:009109998,700
2024-03-0514:05:00898915,500
2024-03-0514:00:009988202,900
2024-03-0513:55:009988158,600
2024-03-0513:50:0099892,900
2024-03-0513:45:001010891,093,600
2024-03-0513:41:48101010100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:39:3599990
2024-03-0515:30:00101010100
2024-03-0515:15:00101010103,000
2024-03-0515:00:009109105,200
2024-03-0514:46:1999990
2024-03-0514:45:009109921,000
2024-03-0514:30:009109955,900
2024-03-0514:15:0091099648,200
2024-03-0514:00:0091089317,100
2024-03-0513:45:001010881,255,100
2024-03-0513:41:48101010100
2024-03-0513:30:0091091049,500
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
2024-03-0511:58:5399990
2024-03-0511:54:5599990
2024-03-0511:45:00999914,400
2024-03-0511:30:00101099201,600
2024-03-0511:15:009999100
2024-03-0511:02:47101010100
2024-03-0511:00:0010109932,100
2024-03-0510:45:009109950,500
2024-03-0510:30:00999918,100
2024-03-0510:15:00101091013,700
2024-03-0510:09:36101010100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:39:3599990
2024-03-0515:30:00101010100
2024-03-0515:00:009109108,200
2024-03-0514:46:1999990
2024-03-0514:30:009109976,900
2024-03-0514:00:0091089965,300
2024-03-0513:41:48101010100
2024-03-0513:30:00910881,304,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:5399990
2024-03-0511:54:5599990
2024-03-0511:30:00101099216,000
2024-03-0511:02:47101010100
2024-03-0511:00:0010109932,200
2024-03-0510:30:009109968,600
2024-03-0510:09:36101010100
2024-03-0510:00:001010910106,700
2024-03-0509:30:0091099811,900
2024-03-0509:26:4499990
2024-03-0509:00:0091099328,800
2024-03-0415:30:0091091063,400
2024-03-0415:17:23101010100
2024-03-0415:00:009109105,700
2024-03-0414:31:0699990
2024-03-0414:30:00910910801,500
2024-03-0414:00:009999692,300
2024-03-0413:31:5399990
2024-03-0413:30:00910995,231,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:39:3599990
2024-03-0515:00:009109107,700
2024-03-0514:46:1999990
2024-03-0514:00:00910891,042,200
2024-03-0513:41:48101010100
2024-03-0513:00:00910881,304,600
2024-03-0512:00:0000000
2024-03-0511:58:5399990
2024-03-0511:54:5599990
2024-03-0511:02:47101010100
2024-03-0511:00:00101099123,500
2024-03-0510:09:36101010100
2024-03-0510:00:00101099171,800
2024-03-0509:26:4499990
2024-03-0509:00:00910991,140,700
2024-03-0415:17:23101010100
2024-03-0415:00:0091091069,100
2024-03-0414:31:0699990
2024-03-0414:00:009109101,299,200
2024-03-0413:31:5399990
2024-03-0413:00:00910995,231,000
2024-03-0412:00:0000000
2024-03-0411:53:14101010100
2024-03-0411:00:00101091070,200
2024-03-0410:54:40101010100
2024-03-0410:11:27101010100
2024-03-0410:00:001010910140,500
2024-03-0409:22:39101010100
2024-03-0409:00:00910990
2024-03-0116:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00111111110
2024-05-0815:00:0010111011583,200
2024-05-0814:55:57111111110
2024-05-0813:31:08111111110
2024-05-0813:30:0011111011632,400
2024-05-0812:00:0000000
2024-05-0811:59:58111111110
2024-05-0811:28:31101010100
2024-05-0810:46:40101010100
2024-05-0810:30:0011111011393,700
2024-05-0809:59:33101010100
2024-05-0809:13:35111111110
2024-05-0809:00:0011111011844,900
2024-05-0716:00:0000000
2024-05-0715:01:06111111110
2024-05-0715:00:001111101110,200
2024-05-0714:00:55111111110
2024-05-0713:30:0011111011290,300
2024-05-0712:00:0000000
2024-05-0711:47:30111111110
2024-05-0711:28:29111111110
2024-05-0710:32:07111111110
2024-05-0710:30:0010111011206,100
2024-05-0710:00:22111111110
2024-05-0709:15:41111111110
2024-05-0709:00:0011111011605,200
2024-05-0616:00:0000000
2024-05-0615:24:06111111110
2024-05-0615:00:0010111011200,700
2024-05-0614:39:11111111110

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00111110112,434,200
2024-05-0709:00:00111110111,216,600
2024-05-0609:00:00111210114,720,000
2024-05-0309:00:001112111119,940,100
2024-05-0209:00:001212111216,690,100
2024-04-3009:00:001212101243,431,200
2024-04-2909:00:001011101118,193,600
2024-04-2609:00:0091091033,085,700
2024-04-2509:00:00897948,852,200
2024-04-2409:00:0088781,558,900
2024-04-2309:00:0088772,076,900
2024-04-2209:00:0088777,607,700
2024-04-1909:00:00786830,459,800
2024-04-1809:00:0088772,248,200
2024-04-1709:00:0088772,135,600
2024-04-1609:00:0088782,706,100
2024-04-0509:00:0088784,443,600
2024-04-0409:00:0088775,508,200
2024-04-0309:00:00786821,469,000
2024-04-0209:00:00887714,761,800
2024-04-0109:00:00887825,266,200
2024-03-2809:00:0099786,921,300
2024-03-2709:00:00997831,096,000
2024-03-2609:00:0099990
2024-03-2509:00:0099990
2024-03-2209:00:00910896,342,700
2024-03-2109:00:00910895,646,200
2024-03-2009:00:001010993,535,900
2024-03-1909:00:00101099880,900
2024-03-1809:00:00101081017,896,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00111110111,216,600
2024-05-0609:00:00111210114,720,000
2024-05-0309:00:001112111119,940,100
2024-05-0209:00:001212111216,690,100
2024-04-3009:00:001212101243,431,200
2024-04-2909:00:001011101118,193,600
2024-04-2609:00:0091091033,085,700
2024-04-2509:00:00897948,852,200
2024-04-2409:00:0088781,558,900
2024-04-2309:00:0088772,076,900
2024-04-2209:00:0088777,607,700
2024-04-1909:00:00786830,459,800
2024-04-1809:00:0088772,248,200
2024-04-1709:00:0088772,135,600
2024-04-1609:00:0088782,706,100
2024-04-0509:00:0088784,443,600
2024-04-0409:00:0088775,508,200
2024-04-0309:00:00786821,469,000
2024-04-0209:00:00887714,761,800
2024-04-0109:00:00887825,266,200
2024-03-2809:00:0099786,921,300
2024-03-2709:00:00997831,096,000
2024-03-2609:00:0099990
2024-03-2509:00:0099990
2024-03-2209:00:00910896,342,700
2024-03-2109:00:00910895,646,200
2024-03-2009:00:001010993,535,900
2024-03-1909:00:00101099880,900
2024-03-1809:00:00101081017,896,800
2024-03-1509:00:00910993,012,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00111210114,720,000
2024-04-2800:00:001012101198,255,000
2024-04-2100:00:0081071093,181,400
2024-04-1400:00:00886837,549,700
2024-04-0700:00:0000000
2024-03-3100:00:00886871,448,800
2024-03-2400:00:00997838,017,300
2024-03-1700:00:0010108934,302,500
2024-03-1000:00:008108913,036,900
2024-03-0300:00:009108924,063,800
2024-02-2500:00:0081081015,795,100
2024-02-1800:00:008108925,551,300
2024-02-1100:00:0010108948,123,600
2024-02-0400:00:00101091014,567,500
2024-01-2800:00:00101091028,934,100
2024-01-2100:00:00111191051,885,100
2024-01-1400:00:001111101122,346,100
2024-01-0700:00:00111191159,908,600
2023-12-3100:00:00101191029,704,400
2023-12-2400:00:001111101013,587,200
2023-12-1700:00:00111191174,772,300
2023-12-1000:00:001011101037,521,200
2023-12-0300:00:0010121011163,512,800
2023-11-2600:00:001212101056,324,200
2023-11-1900:00:001212101245,272,500
2023-11-1200:00:001112101150,943,500
2023-11-0500:00:0011121111119,265,100
2023-10-2900:00:0013131012338,186,700
2023-10-2200:00:0015151212259,456,400
2023-10-1500:00:001515131569,016,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001212111216,690,100
2024-03-3100:00:00812612263,804,700
2024-02-2900:00:0091078111,871,600
2024-01-3100:00:00101089119,775,100
2023-12-3100:00:001011910174,589,600
2023-11-3000:00:001112910302,258,000
2023-10-3100:00:0011121010366,804,400
2023-09-3000:00:0016171012875,175,200
2023-08-3100:00:00212415171,061,883,600
2023-07-3100:00:0016201020781,702,000
2023-06-3000:00:0020241416405,600,800
2023-05-3100:00:0030302020112,683,500
2023-04-3000:00:0051512930457,209,400
2023-03-3100:00:004346404651,267,500
2023-02-2800:00:004344393949,199,400
2023-01-3100:00:00343834367,120,800
2022-12-3100:00:0010812274861,010,267,400
2022-11-3000:00:0010314859991,535,803,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001212111216,690,100
2024-03-3100:00:00811611220,373,500
2024-02-2900:00:0091078111,871,600
2024-01-3100:00:001012612495,451,400
2023-12-3100:00:00101178406,236,300
2023-11-3000:00:00111289596,622,700
2023-10-3100:00:001112910843,652,000
2023-09-3000:00:0016179101,544,237,600
2023-08-3100:00:00212410102,303,863,200
2023-07-3100:00:00162410122,718,760,800
2023-06-3000:00:00202410172,249,186,400
2023-05-3100:00:00303010201,299,986,300
2023-04-3000:00:0051511416975,493,700
2023-03-3100:00:0046512020672,928,400
2023-02-2800:00:0043512930905,804,600
2023-01-3100:00:0034503346642,852,800
2022-11-3000:00:0010314834363,384,541,200



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