for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
RUISPT Radiant Utama Interinsco Tbk
MINAPT Sanurhasta Mitra Tbk
IBOSPT Indo Boga Sukses Tbk
TOPSPT Totalindo Eka Persada Tbk
PGASPT Perusahaan Gas Negara 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


JAST - PT. Jasnita Telekomindo Tbk

Sector : Communication Services      Industry : Telecom Services

PT. Jasnita Telekomindo Tbk, together with its subsidiaries, operates as an ICT service provider that supports emergency call services, contact centers, cloud communications, and Voice over Internet Protocol (VoIP) in Indonesia. Its solutions include Jascloud, an advanced cloud-based PBX telephony system services for business; Tos-Chat, an application that can send and receive messages from WhatsApp, Facebook Messenger, Live Chat, Email, Telegram, etc.; Jasmeet, a video conference application; Emergency Call 112, an application for emergency; and Whatsapp business API. The company is involved in employment, hosting, call center, and other financial service activities, as well as cable, wireless, and satellite telecommunication activities. It also provides data communication system services, web portals and digital platforms, customer relationship management, human resources and management services, and internet service provider solutions, as well as local government public services. In addition, the company engages in the wholesale of telecommunications equipment, computers and computer equipment, software, and electronic parts, as well as office and processing industry machines, spare parts, and equipment. Further, it offers Jasgrid, a public complaint service; Omnichannel, a service to support consumer services through voice, email, SMS, social media, and video channels. The company was founded in 1996 and is headquartered in Central Jakarta, Indonesia. PT. Jasnita Telekomindo Tbk operates as a subsidiary of PT Persada Inti Sejahtera.
Stock CodeCompany Name
INETPT Sinergi Inti Andalan Prima Tbk
TELEPT Omni Inovasi Indonesia Tbk
LINKPT Link Net Tbk
TBIGPT Tower Bersama Infrastructure Tbk
FRENPT Smartfren Telecom 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
JASTPT. Jasnita Telekomindo Tbk (JAST.JK)2024-02-1940,002Enterprise Value154,128,786,650000000
JASTPT. Jasnita Telekomindo Tbk (JAST.JK)2024-02-1940,001Market Cap254,128,786,650000000

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
JASTPT. Jasnita Telekomindo Tbk2024-04-15At close: 02:44PM WIB505005050.00 - 50.00505050.00 - 80.00508022,000252,36754,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-04-12At close: 02:44PM WIB505005050.00 - 50.00505050.00 - 80.00508022,000256,98554,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-04-11At close: 02:44PM WIB505005050.00 - 50.00505050.00 - 80.00508022,000261,22554,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-04-10At close: 02:44PM WIB505005050.00 - 50.00505050.00 - 80.00508022,000346,21054,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-04-05At close: 02:44PM WIB505005050.00 - 50.00505050.00 - 80.00508022,000411,85054,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-04-04At close: 03:12PM WIB505005050.00 - 50.00505050.00 - 80.005080300442,91054,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-04-03At close: 09:57AM WIB50500050.00 - 50.00505050.00 - 80.0050801,500471,07454,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-04-02At close: 11:26AM WIB5000050.00 - 50.00505050.00 - 80.0050800502,33654,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-04-01At close: 11:26AM WIB505005050.00 - 50.00505050.00 - 80.0050802,000598,56354,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-29At close: 02:54PM WIB505005050.00 - 50.00505050.00 - 80.0050801,002,700598,56354,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-28At close: 02:54PM WIB505005050.00 - 50.00505050.00 - 80.0050801,002,700957,07254,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-27At close: 02:05PM WIB5050000.00 - 0.000007,800957,76354,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-26At close: 01:30PM WIB50500050.00 - 50.00505050.00 - 80.00508013,000967,51054,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-25At close: 01:30PM WIB50500050.00 - 50.00505050.00 - 80.0050806,200984,48454,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-22At close: 02:26PM WIB505005050.00 - 50.00505050.00 - 80.005080316,200996,41754,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-21At close: 02:59PM WIB500000.0000 - 0.00000000997,050000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-14As of 02:00PM WIB. Market open.50500050.00 - 50.00505050.00 - 80.0050806,8001,026,07654,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-13At close: 03:41PM WIB50500050.00 - 50.00505050.00 - 80.00508059,6001,025,38754,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-11At close: 03:41PM WIB505005050.00 - 50.00505050.00 - 80.00508019,900990,64354,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-08At close: 03:41PM WIB505005050.00 - 50.00505050.00 - 80.00508019,9001,003,38254,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-05At close: 11:38AM WIB505005050.00 - 50.00505050.00 - 96.0050965,3001,034,52254,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-04At close: 02:44PM WIB5050505050.00 - 50.00505050.00 - 96.00509616,6001,061,61554,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-03-01At close: 04:12PM WIB5050505050.00 - 51.00505150.00 - 96.005096212,9001,067,50154,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-02-28At close: 04:01PM WIB505005050.00 - 50.00505050.00 - 98.00509852,8001,074,59454,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-02-27At close: 02:30PM WIB505005050.00 - 50.00505050.00 - 99.00509931,5001,084,33754,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-02-26At close: 02:30PM WIB505005050.00 - 50.00505050.00 - 107.005010732,3001,105,14954,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk2024-02-23At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 107.005010743,6001,108,90654,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk (JAST.JK)2024-02-22At close: 11:08AM WIB50500050.00 - 50.00505050.00 - 117.00501175,4001,115,19154,129,000,00000-15N/AN/A (N/A)00N/A0
JASTPT. Jasnita Telekomindo Tbk (JAST.JK)2024-02-21At close: 09:31AM WIB50500050.00 - 50.00505050.00 - 120.00501201,2001,129,06954,129,000,00000-15N/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)
JASTPT. Jasnita Telekomindo Tbk2024-04-1554,130,000,00054,130,000,00000000000008050505325751,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-1121131,010,000,000121-5109,520,000,000-1,070,000,000-15012,290,000,0001129,520,000,0003217411,800,000,0001,480,000,000
JASTPT. Jasnita Telekomindo Tbk2024-04-1254,130,000,00054,130,000,0000000000000805050532611171,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-04-1154,130,000,00054,130,000,0000000000000805050533461171,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-04-1054,130,000,00054,130,000,0000000000000805050533461171,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-04-0554,130,000,00054,130,000,000000000000080050534431361,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-04-0454,130,000,00054,130,000,000000000000080050534711371,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-04-0354,130,000,00054,130,000,000000000000080050545021391,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-04-0254,130,000,00054,130,000,000000000000080050545991451,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-04-0154,130,000,00054,130,000,000000000000080050545991451,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-2954,130,000,00054,130,000,000000000000080505054957451,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-2854,130,000,00054,130,000,00000000000008005054958491,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-2754,130,000,00054,130,000,00000000000008005054968511,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-2654,130,000,00054,130,000,00000000000008005054984511,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-2554,130,000,00054,130,000,000000000000080505054984511,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-2254,130,000,00054,130,000,00000000000008005054997191,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-2154,130,000,00054,130,000,000000000000080505054997191,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-1454,130,000,00054,130,000,000000000000080050541,030,0001741,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-1354,130,000,00054,130,000,000000000000080050541,010,0001741,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-1154,130,000,00054,130,000,0000000000000805050549871741,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-0854,130,000,00054,130,000,00000000000-3232805050541,000,0001771,080,000,0001,080,000,000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-0554,130,000,00054,130,000,00000000000-432796050551,060,0001841,080,000,0001,080,000,000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-0454,130,000,00054,130,000,00000000000-432796050551,050,0001841,080,000,0001,080,000,000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-03-0154,130,000,00054,130,000,000000000000096050551,060,000281,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-02-2854,130,000,00054,130,000,000000000000098050551,070,000331,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-02-2754,130,000,00054,130,000,0000000000000107050551,110,000301,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk2024-02-2654,130,000,00054,130,000,0000000000000107050551,110,000301,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk (JAST.JK)2024-02-2354,130,000,00054,130,000,0000000000000117050551,120,000271,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk (JAST.JK)2024-02-2254,130,000,00054,130,000,00000000000001175050551,120,000271,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000
JASTPT. Jasnita Telekomindo Tbk (JAST.JK)2024-02-2154,130,000,00054,130,000,00000000000001205050551,130,000551,080,000,0000820,140,0004000000000000N/AN/AN/AN/ADec 31, 2021Sep 30, 2023-10-9-2-1174,360,000,00088-2402,110,000,000-7,110,000,000-1545813,040,000,0001232,130,000,00036173-15,050,000,0002,180,000,000


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
2024-03-0515:39:0000000
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
2024-03-0515:46:0000000
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
2024-03-0515:22:0000000
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
2024-03-0515:00:0000000

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
2024-03-0515:20:0000000
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
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
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
2024-03-0513:45:0000000
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
2024-03-0511:38:13505050500
2024-03-0511:30:0000000
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
2024-03-0509:40:33505050500
2024-03-0509:30:00505050501,500
2024-03-0509:15:00505050503,700
2024-03-0509:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
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
2024-03-0511:38:13505050500
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:40:33505050500
2024-03-0509:30:00505050501,500
2024-03-0509:00:00505050503,700
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:44:35505050500
2024-03-0414:30:00505050500
2024-03-0414:00:0000000
2024-03-0413:30:02505050500
2024-03-0413:30:005050505010,500
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
2024-03-0410:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:38:13505050500
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:40:33505050500
2024-03-0509:00:00505050505,200
2024-03-0415:00:0000000
2024-03-0414:44:35505050500
2024-03-0414:00:00505050500
2024-03-0413:30:02505050500
2024-03-0413:00:005050505010,500
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:08505050500
2024-03-0409:00:00505050500
2024-03-0116:00:0000000
2024-03-0115:09:40505050500
2024-03-0115:00:0050505050100
2024-03-0114:00:00505050501,200
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:11:47505050500
2024-03-0111:00:0050505050300
2024-03-0110:10:36505050500
2024-03-0110:00:00505050501,400
2024-03-0109:00:00505150500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:26:40505050500
2024-05-0813:30:0050505050100
2024-05-0812:00:0000000
2024-05-0811:48:43505050500
2024-05-0810:30:00505050503,000
2024-05-0809:52:15505050500
2024-05-0809:00:12505050500
2024-05-0809:00:0050505050100
2024-05-0715:00:0000000
2024-05-0714:46:39505050500
2024-05-0713:30:00505050505,000
2024-05-0712:00:0000000
2024-05-0710:59:50505050500
2024-05-0710:30:00505050502,000
2024-05-0709:02:06505050500
2024-05-0709:00:00505050502,000
2024-05-0615:00:0000000
2024-05-0614:23:11505050500
2024-05-0613:30:04505050500
2024-05-0613:30:0050505050700
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0610:07:50505050500
2024-05-0609:26:43505050500
2024-05-0609:00:0050505050500
2024-05-0315:00:0000000
2024-05-0314:00:0200000
2024-05-0314:00:01505050500
2024-05-0313:30:00505050502,000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050504,400
2024-05-0709:00:005050505010,800
2024-05-0609:00:00505050501,800
2024-05-0309:00:00505050503,700
2024-05-0209:00:0050505050200
2024-04-3009:00:00505050506,200
2024-04-2909:00:005050505036,200
2024-04-2609:00:00505050501,000
2024-04-2509:00:00505050505,600
2024-04-2409:00:00505050500
2024-04-2309:00:0050505050200
2024-04-2209:00:005050505056,600
2024-04-1909:00:005050505049,200
2024-04-1809:00:0050505050262,300
2024-04-1709:00:005050505018,000
2024-04-1609:00:005050505015,600
2024-04-0509:00:005050505022,000
2024-04-0409:00:0050505050300
2024-04-0309:00:00505050501,500
2024-04-0209:00:00505050500
2024-04-0109:00:00505050502,000
2024-03-2809:00:00505050501,002,700
2024-03-2709:00:00505050507,800
2024-03-2609:00:005050505013,000
2024-03-2509:00:00505050506,200
2024-03-2209:00:0050505050316,200
2024-03-2109:00:00505050503,700
2024-03-2009:00:005050505011,600
2024-03-1909:00:00505050502,300
2024-03-1809:00:005050505022,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005050505010,800
2024-05-0609:00:00505050501,800
2024-05-0209:00:0050505050200
2024-04-3009:00:00505050506,200
2024-04-2909:00:005050505036,200
2024-04-2609:00:00505050501,000
2024-04-2509:00:00505050505,600
2024-04-2409:00:00505050500
2024-04-2309:00:0050505050200
2024-04-2209:00:005050505056,600
2024-04-1909:00:005050505049,200
2024-04-1809:00:0050505050262,300
2024-04-1709:00:005050505018,000
2024-04-1609:00:005050505015,600
2024-04-0509:00:005050505022,000
2024-04-0409:00:0050505050300
2024-04-0309:00:00505050501,500
2024-04-0209:00:00505050500
2024-04-0109:00:00505050502,000
2024-03-2809:00:00505050501,002,700
2024-03-2709:00:00505050507,800
2024-03-2609:00:005050505013,000
2024-03-2509:00:00505050506,200
2024-03-2209:00:0050505050316,200
2024-03-2109:00:00505050503,700
2024-03-2009:00:005050505011,600
2024-03-1909:00:00505050502,300
2024-03-1809:00:005050505022,900
2024-03-1509:00:005050505064,800
2024-03-1409:00:00505050504,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505050501,800
2024-04-2800:00:005050505046,300
2024-04-2100:00:005050505063,400
2024-04-1400:00:0050505050345,100
2024-04-0700:00:00505050500
2024-03-3100:00:005050505025,800
2024-03-2400:00:00505050501,029,700
2024-03-1700:00:0050505050356,700
2024-03-1000:00:0050505050129,200
2024-03-0300:00:005050505042,500
2024-02-2500:00:00505150501,699,900
2024-02-1800:00:0050505050142,500
2024-02-1100:00:0050505050128,800
2024-02-0400:00:005050505046,100
2024-01-2800:00:0050515050761,900
2024-01-2100:00:00515150506,626,000
2024-01-1400:00:00505150512,888,100
2024-01-0700:00:005153505010,032,100
2023-12-3100:00:005053505110,833,200
2023-12-2400:00:005057505022,428,600
2023-12-1700:00:00505050501,769,400
2023-12-1000:00:0050515050817,000
2023-12-0300:00:00505150503,954,400
2023-11-2600:00:00515150504,775,700
2023-11-1900:00:00505150512,363,600
2023-11-1200:00:00515150511,763,400
2023-11-0500:00:00505250512,625,200
2023-10-2900:00:00505150507,019,000
2023-10-2200:00:005154505019,650,000
2023-10-1500:00:005356515116,117,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050200
2024-03-3100:00:0050505050476,700
2024-02-2900:00:00505150501,771,000
2024-01-3100:00:00505150502,357,700
2023-12-3100:00:005053505030,588,000
2023-11-3000:00:005057505030,323,500
2023-10-3100:00:005152505112,777,000
2023-09-3000:00:0054665051129,235,500
2023-08-3100:00:005659525539,691,800
2023-07-3100:00:0080805356114,991,200
2023-06-3000:00:006068596654,737,200
2023-05-3100:00:006166566036,839,700
2023-04-3000:00:0067745961145,660,600
2023-03-3100:00:00606460631,606,100
2023-02-2800:00:00666865664,657,800
2023-01-3100:00:009399939610,524,800
2022-12-3100:00:008490808255,416,800
2022-11-3000:00:001041118184249,373,200
2022-10-3100:00:009711088104188,275,600
2022-09-3000:00:0097104939762,843,500
2022-08-3100:00:001071169797156,509,900
2022-07-3100:00:00110116102107116,633,500
2022-06-3000:00:00114121103108264,911,900
2022-05-3100:00:00128133105117462,371,500
2022-04-3000:00:00140148123128264,814,500
2022-03-3100:00:00139151135140232,527,800
2022-02-2800:00:00168172135139438,018,500
2022-01-3100:00:00176200162169585,046,200
2021-12-3100:00:002062321701761,667,042,200
2021-11-3000:00:001312901192203,159,637,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050200
2024-03-3100:00:0050505050470,500
2024-02-2900:00:00505150501,771,000
2024-01-3100:00:00505150504,605,400
2023-12-3100:00:005053505034,716,700
2023-11-3000:00:005057505063,269,200
2023-10-3100:00:005157505073,688,500
2023-09-3000:00:0054665050172,336,000
2023-08-3100:00:0056665051181,704,300
2023-07-3100:00:0080805051283,918,500
2023-06-3000:00:0060805255209,420,200
2023-05-3100:00:0061805356206,568,100
2023-04-3000:00:0067745666237,237,500
2023-03-3100:00:0063745660204,890,300
2023-02-2800:00:0066745961260,768,600
2023-01-3100:00:0093996063363,903,700
2022-10-3100:00:00971118082493,065,600
2022-07-3100:00:001101169397335,986,900
2022-04-3000:00:00140148103108992,097,900
2022-01-3100:00:001762001351401,255,592,500
2021-10-3100:00:001592901191764,990,580,500
2021-07-3100:00:001982341441583,285,189,700
2021-04-3000:00:001702101121982,589,216,300
2021-01-3100:00:00222234167169894,250,500



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