for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MAXIPT Maxindo Karya Anugerah Tbk
BDMNPT Bank Danamon Indonesia Tbk
JMASPT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
IPTVPT MNC Vision Networks Tbk
PNSEPT Pudjiadi and Sons 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


KDTN - PT Puri Sentul Permai Tbk

Sector : Consumer Cyclical      Industry : Restaurants

PT Puri Sentul Permai Tbk operates hotels and restaurants in Indonesia. The company operates restaurant and business lounge under the Kedaton 8 Hotel name. It also provides accommodation services. PT Puri Sentul Permai Tbk was founded in 2008 and is based in Sentul, Indonesia.
Stock CodeCompany Name
IBOSPT Indo Boga Sukses Tbk
ENAKPT Champ Resto Indonesia Tbk
DUCKPT Jaya Bersama Indo Tbk
CSMIPT Cipta Selera Murni Tbk
PZZAPT Sarimelati Kencana 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
KDTNPT Puri Sentul Permai Tbk (KDTN.JK)2024-02-1940,002Enterprise Value1126,251,887,084000000
KDTNPT Puri Sentul Permai Tbk (KDTN.JK)2024-02-1940,001Market Cap2126,251,887,084000000

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
KDTNPT Puri Sentul Permai Tbk2024-04-15At close: 04:12PM WIB105106100101100.00 - 106.0010010694.00 - 177.00941773,079,0001,606,316125,002,000,000000N/A2.44 (2.44%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-04-12At close: 04:12PM WIB105106100101100.00 - 106.0010010694.00 - 177.00941773,079,0001,576,570125,002,000,000000N/A2.44 (2.44%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-04-11At close: 04:12PM WIB105106100101100.00 - 106.0010010694.00 - 177.00941773,079,0001,548,345125,002,000,000000N/A2.44 (2.44%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-04-10At close: 04:12PM WIB105106100101100.00 - 106.0010010694.00 - 177.00941773,079,0001,522,153125,002,000,000000N/A2.44 (2.44%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-04-05At close: 04:12PM WIB10510610499100.00 - 106.0010010694.00 - 177.00941773,079,0001,421,896125,002,000,000000N/A2.44 (2.32%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-04-04At close: 04:13PM WIB999910810399.00 - 125.009912594.00 - 177.009417758,373,200419,263137,881,000,000000N/A2.44 (2.35%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-04-03At close: 04:12PM WIB1041131059799.00 - 124.009912494.00 - 177.009417715,925,800144,774123,752,000,000000N/A2.44 (2.35%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-04-02At close: 02:46PM WIB9910910010397.00 - 109.009710994.00 - 177.0094177274,800140,120130,002,000,000000N/A2.44 (2.46%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-04-01At close: 04:00PM WIB1001091019999.00 - 109.009910994.00 - 177.0094177326,300134,498123,752,000,000000N/A2.44 (2.44%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-29At close: 04:00PM WIB108117101100100.00 - 117.0010011794.00 - 177.009417736,800134,498125,002,000,000000N/A2.44 (2.44%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-28At close: 04:00PM WIB108117101100100.00 - 117.0010011794.00 - 177.009417736,800135,658125,002,000,000000N/A2.44 (2.26%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-27At close: 04:00PM WIB10811700104.00 - 117.0010411794.00 - 177.009417790,500152,494135,002,000,000000N/A2.44 (2.35%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-26At close: 04:00PM WIB10411300104.00 - 113.0010411394.00 - 177.009417753,400157,527135,002,000,000000N/A2.44 (2.35%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-25At close: 04:02PM WIB104114103104104.00 - 114.0010411494.00 - 177.0094177110,800160,291130,002,000,000000N/A2.44 (2.35%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-22At close: 04:10PM WIB102112104107101.00 - 112.0010111294.00 - 177.0094177463,900154,869130,002,000,000000N/A2.44 (2.39%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-21At close: 03:07PM WIB1020000.0000 - 0.00000000155,6390000N/A2.44 (2.39%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-14As of 01:30PM WIB. Market open.101111102103102.00 - 111.0010211194.00 - 177.009417718,500239,707127,502,000,000000N/A2.44 (2.42%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-13At close: 03:48PM WIB103112101103101.00 - 112.0010111294.00 - 177.009417725,800304,444126,252,000,000000N/A2.44 (2.37%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-11At close: 11:18AM WIB103111101104101.00 - 111.0010111194.00 - 177.009417716,600306,770128,752,000,000000N/A2.44 (2.37%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-08At close: 11:18AM WIB103111101104101.00 - 111.0010111194.00 - 177.009417716,600308,605128,752,000,000000N/A2.44 (2.37%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-05At close: 04:12PM WIB103105101103101.00 - 105.0010110594.00 - 177.009417742,700311,531128,752,000,000000N/A2.44 (2.42%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-04At close: 03:45PM WIB101111102103101.00 - 111.0010111194.00 - 177.009417730,500312,075128,752,000,000000N/A2.44 (2.42%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-03-01At close: 04:00PM WIB106114101103100.00 - 114.0010011494.00 - 177.009417779,700312,179126,252,000,000000N/A2.44 (2.30%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-02-28At close: 04:00PM WIB103107101105100.00 - 107.0010010794.00 - 177.0094177119,200306,383131,252,000,000000N/A2.44 (2.37%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-02-27At close: 03:07PM WIB107107101103101.00 - 107.0010110794.00 - 177.0094177120,600307,174128,752,000,000000N/A2.44 (2.28%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-02-26At close: 04:02PM WIB103112103107100.00 - 112.0010011294.00 - 177.00941774,737,900236,772133,752,000,000000N/A2.44 (2.37%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk2024-02-23At close: 03:44PM WIB10111099102100.00 - 110.0010011094.00 - 177.00941779,300242,071128,752,000,000000N/A2.44 (2.42%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk (KDTN.JK)2024-02-22At close: 04:11PM WIB10311110010398.00 - 111.009811194.00 - 177.00941775,800244,149126,252,000,000000N/A2.44 (2.37%)22May 04, 20230
KDTNPT Puri Sentul Permai Tbk (KDTN.JK)2024-02-21At close: 04:01PM WIB10110510110399.00 - 105.009910594.00 - 177.00941771,900245,794128,752,000,000000N/A2.44 (2.42%)22May 04, 20230

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)
KDTNPT Puri Sentul Permai Tbk2024-04-15125,000,000,000125,000,000,0000000000000177941041111,580,0008,660,0001,250,000,0000215,550,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,840,000,0003,370,000,0000-4521,890,000,000185,970,000,00094536,220,000,000-6,540,000,000
KDTNPT Puri Sentul Permai Tbk2024-04-12125,000,000,000125,000,000,0000000000000177941041111,550,0008,660,0001,250,000,0000215,550,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,840,000,0003,370,000,0000-4521,890,000,000185,970,000,00094536,220,000,000-6,540,000,000
KDTNPT Puri Sentul Permai Tbk2024-04-11125,000,000,000125,000,000,0000000000000177941041111,520,0008,660,0001,250,000,0000215,550,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,840,000,0003,370,000,0000-4521,890,000,000185,970,000,00094536,220,000,000-6,540,000,000
KDTNPT Puri Sentul Permai Tbk2024-04-10125,000,000,000125,000,000,0000000000000177941041111,520,0008,660,0001,250,000,0000215,550,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,840,000,0003,370,000,0000-4521,890,000,000185,970,000,00094536,220,000,000-6,540,000,000
KDTNPT Puri Sentul Permai Tbk2024-04-05123,750,000,000123,750,000,000000000000017701051114191,720,0001,250,000,0000214,370,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,740,000,0003,370,000,0000-4521,890,000,000185,970,000,00094546,220,000,000-9,880,000,000
KDTNPT Puri Sentul Permai Tbk2024-04-04130,000,000,000130,000,000,000000000000017701051111451311,250,000,0000214,370,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,740,000,0003,370,000,0000-4521,890,000,000185,970,000,00094546,220,000,000-9,880,000,000
KDTNPT Puri Sentul Permai Tbk2024-04-03130,000,000,000130,000,000,000000000000017701051111401051,250,000,0000214,370,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,740,000,0003,370,000,0000-4521,890,000,000185,970,000,00094546,220,000,000-9,880,000,000
KDTNPT Puri Sentul Permai Tbk2024-04-02123,750,000,000123,750,000,00000000000001770105111135781,250,000,0000214,370,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,740,000,0003,370,000,0000-4521,890,000,000185,970,000,00094546,220,000,000-9,880,000,000
KDTNPT Puri Sentul Permai Tbk2024-04-01125,000,000,000125,000,000,00000000000001770105111135781,250,000,0000214,370,00083000000220000N/AMay 04, 2023N/AN/ADec 31, 2023Dec 31, 20231193531,150,000,000251106,740,000,0003,370,000,0000-4521,890,000,000185,970,000,00094546,220,000,000-9,880,000,000
KDTNPT Puri Sentul Permai Tbk2024-03-29125,000,000,000125,000,000,000000000000017794106111136821,250,000,0000215,550,00083000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-28135,000,000,000135,000,000,00000000000001770106112152761,250,000,0000215,550,00083000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-27130,000,000,000130,000,000,00000000000001770106112158771,250,000,0000215,550,00083000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-26130,000,000,000130,000,000,00000000000001770106112160781,250,000,0000215,550,00083000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-25130,000,000,000130,000,000,000000000000017794106112160781,250,000,0000215,550,00083000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-22127,500,000,000127,500,000,00000000000001770107112156351,250,000,0000215,550,00083000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-21127,500,000,000127,500,000,000000000000017794107112156351,250,000,0000215,550,00083000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-14126,250,000,000126,250,000,000000000000017701081123045191,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-13128,750,000,000128,750,000,000000000000017701081123115191,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-11128,750,000,000128,750,000,0000000000000177941081123045191,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-08128,750,000,000128,750,000,00000000000-1832177941081123095191,250,000,0001,250,000,000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-05126,250,000,000126,250,000,00000000000-222717701091133125151,250,000,0001,310,000,000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-04126,250,000,000126,250,000,00000000000-222717701091133085151,250,000,0001,310,000,000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-03-01132,500,000,000132,500,000,000000000000017701101133085471,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-02-28128,750,000,000128,750,000,0000000000000177941101133065371,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-02-27133,750,000,000133,750,000,00000000000001770110113237631,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk2024-02-26128,750,000,000128,750,000,00000000000001770110113237631,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk (KDTN.JK)2024-02-23126,250,000,000126,250,000,00000000000001770110114244901,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk (KDTN.JK)2024-02-22128,750,000,000128,750,000,000000000000017794110114244901,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000
KDTNPT Puri Sentul Permai Tbk (KDTN.JK)2024-02-21126,250,000,000126,250,000,000000000000017794109114246921,250,000,0000224,750,00082000000221100N/AMay 04, 2023N/AN/ADec 31, 2022Sep 30, 202313150030,330,000,000212207,480,000,0003,820,000,00005623,770,000,000196,830,000,0001010536,130,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001031031031030
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

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001031031031030
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

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001031031031030
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
2024-03-0514:27:001011011011010
2024-03-0514:25:00101101101101100
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0010110110110127,000
2024-03-0513:57:361011011011010
2024-03-0513:55:00101101101101200
2024-03-0513:50:0000000
2024-03-0513:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001031031031030
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
2024-03-0514:27:001011011011010
2024-03-0514:15:00101101101101100
2024-03-0514:00:0010110110110127,000
2024-03-0513:57:361011011011010
2024-03-0513:45:00101101101101200
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
2024-03-0511:25:581011011011010
2024-03-0511:15:00101101101101100
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:16:241011011011010
2024-03-0510:15:0010110110110112,600
2024-03-0510:00:0000000
2024-03-0509:45:00102102102102100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001031031031030
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:27:001011011011010
2024-03-0514:00:0010110110110127,100
2024-03-0513:57:361011011011010
2024-03-0513:30:00101101101101200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:25:581011011011010
2024-03-0511:00:00101101101101100
2024-03-0510:30:0000000
2024-03-0510:16:241011011011010
2024-03-0510:00:0010110110110112,600
2024-03-0509:30:00102102102102100
2024-03-0509:00:001051051051050
2024-03-0415:45:241031031031030
2024-03-0415:30:0010210310210317,000
2024-03-0415:24:161031031031030
2024-03-0415:00:001021031021031,500
2024-03-0414:32:041031031031030
2024-03-0414:30:0010210310210310,100
2024-03-0414:00:0000000
2024-03-0413:39:201031031031030
2024-03-0413:30:001021031021035,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:001031031031030
2024-03-0515:00:0000000
2024-03-0514:27:001011011011010
2024-03-0514:00:0010110110110127,100
2024-03-0513:57:361011011011010
2024-03-0513:00:00101101101101200
2024-03-0512:00:0000000
2024-03-0511:25:581011011011010
2024-03-0511:00:00101101101101100
2024-03-0510:16:241011011011010
2024-03-0510:00:0010110110110112,600
2024-03-0509:00:001051051021020
2024-03-0415:45:241031031031030
2024-03-0415:24:161031031031030
2024-03-0415:00:0010210310210310,100
2024-03-0414:32:041031031031030
2024-03-0414:00:0010210310210310,100
2024-03-0413:39:201031031031030
2024-03-0413:00:001021031021035,600
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:46:181021021021020
2024-03-0410:04:541021021021020
2024-03-0410:00:00102102102102300
2024-03-0409:44:081031031031030
2024-03-0409:00:001111111011030
2024-03-0116:00:0000000
2024-03-0115:15:161031031031030
2024-03-0115:00:0010210310010360,700
2024-03-0114:02:111031031031030

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001011011011010
2024-05-0815:00:00100102100101676,800
2024-05-0814:05:491001001001000
2024-05-0813:54:121001001001000
2024-05-0813:30:00981009810026,300
2024-05-0812:00:0000000
2024-05-0811:51:57999999990
2024-05-0811:26:43999999990
2024-05-0810:47:35999999990
2024-05-0810:30:00991009899118,100
2024-05-0809:51:151001001001000
2024-05-0809:18:011021021021020
2024-05-0809:00:00931049399278,100
2024-05-0716:00:0000000
2024-05-0715:00:009910199101585,700
2024-05-0714:58:38989898980
2024-05-0713:52:591001001001000
2024-05-0713:30:0099100989895,700
2024-05-0712:00:0000000
2024-05-0711:32:541001001001000
2024-05-0710:40:511001001001000
2024-05-0710:30:009910099100315,100
2024-05-0710:00:371001001001000
2024-05-0709:02:39989898980
2024-05-0709:00:009010190100972,800
2024-05-0615:00:009697969716,700
2024-05-0614:40:30969696960
2024-05-0614:01:25979797970
2024-05-0613:30:009397939697,800
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0093104931011,381,500
2024-05-0709:00:0090101901011,969,000
2024-05-0609:00:0089978997122,000
2024-05-0309:00:0089988996297,900
2024-05-0209:00:0088968896115,900
2024-04-3009:00:0088968895199,900
2024-04-2909:00:0096989596188,900
2024-04-2609:00:00909990958,385,400
2024-04-2509:00:0080908090793,100
2024-04-2409:00:0080908087480,300
2024-04-2309:00:0081908187964,600
2024-04-2209:00:0081938189307,800
2024-04-1909:00:00879886892,816,000
2024-04-1809:00:0088978894677,700
2024-04-1709:00:0087988795923,300
2024-04-1609:00:009010290961,573,900
2024-04-0509:00:001061061001003,079,000
2024-04-0409:00:00991259910558,175,600
2024-04-0309:00:00113124999915,925,800
2024-04-0209:00:0010910997104274,800
2024-04-0109:00:001091099999326,300
2024-03-2809:00:0011711710010036,800
2024-03-2709:00:0011711710410890,500
2024-03-2609:00:001041041041040
2024-03-2509:00:001041041041040
2024-03-2209:00:00112112101104463,900
2024-03-2109:00:0010310310010235,500
2024-03-2009:00:0011311310210263,600
2024-03-1909:00:0010410410210422,800
2024-03-1809:00:0011211210210413,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0090101901011,969,000
2024-05-0609:00:0089978997122,000
2024-05-0209:00:0088968896115,900
2024-04-3009:00:0088968895199,900
2024-04-2909:00:0096989596188,900
2024-04-2609:00:00909990958,385,400
2024-04-2509:00:0080908090793,100
2024-04-2409:00:0080908087480,300
2024-04-2309:00:0081908187964,600
2024-04-2209:00:0081938189307,800
2024-04-1909:00:00879886892,816,000
2024-04-1809:00:0088978894677,700
2024-04-1709:00:0087988795923,300
2024-04-1609:00:009010290961,573,900
2024-04-0509:00:001061061001003,079,000
2024-04-0409:00:00991259910558,175,600
2024-04-0309:00:00113124999915,925,800
2024-04-0209:00:0010910997104274,800
2024-04-0109:00:001091099999326,300
2024-03-2809:00:0011711710010036,800
2024-03-2709:00:0011711710410890,500
2024-03-2609:00:001041041041040
2024-03-2509:00:001041041041040
2024-03-2209:00:00112112101104463,900
2024-03-2109:00:0010310310010235,500
2024-03-2009:00:0011311310210263,600
2024-03-1909:00:0010410410210422,800
2024-03-1809:00:0011211210210413,000
2024-03-1509:00:0010410410110351,200
2024-03-1409:00:0011111110010279,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0000000
2024-04-2800:00:0096988896802,600
2024-04-2100:00:008199809510,931,200
2024-04-1400:00:009010286895,990,900
2024-04-0700:00:0000000
2024-03-3100:00:001091259710077,781,500
2024-03-2400:00:00104117100100127,300
2024-03-1700:00:00112113100104598,800
2024-03-1000:00:00112112100103156,900
2024-03-0300:00:00111112101103122,600
2024-02-2500:00:001121141001015,069,900
2024-02-1800:00:001051119810381,100
2024-02-1100:00:0011611699103547,600
2024-02-0400:00:00111111103107289,900
2024-01-2800:00:00110114101104101,100
2024-01-2100:00:00119119101110126,400
2024-01-1400:00:00113115108110131,700
2024-01-0700:00:00112117110113414,200
2023-12-3100:00:0011611711011233,400
2023-12-2400:00:001161181121161,463,000
2023-12-1700:00:001091181031164,129,100
2023-12-1000:00:0097122971085,405,700
2023-12-0300:00:001041059497393,000
2023-11-2600:00:001041069699853,400
2023-11-1900:00:001071089898712,000
2023-11-1200:00:00107108101104552,900
2023-11-0500:00:00109110103104371,000
2023-10-2900:00:00107119105109515,500
2023-10-2200:00:001121141061082,888,200
2023-10-1500:00:001061191041125,936,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0088968896115,900
2024-03-3100:00:00109125809595,092,400
2024-02-2900:00:001141171001001,085,300
2024-01-3100:00:00111116981066,006,700
2023-12-3100:00:00116119101103708,900
2023-11-3000:00:001051229411611,410,300
2023-10-3100:00:00107119961002,714,600
2023-09-3000:00:0011312110410615,769,500
2023-08-3100:00:0012613299110164,947,400
2023-07-3100:00:001211311141196,951,000
2023-06-3000:00:001291321171194,433,900
2023-05-3100:00:0012012911312111,074,700
2023-04-3000:00:00140177118120518,899,600
2023-03-3100:00:00142144137144443,400
2023-02-2800:00:00124133124126780,900
2023-01-3100:00:001321371231302,523,400
2022-12-3100:00:00145150135138121,196,500
2022-11-3000:00:00176180133145482,983,500
2022-10-3100:00:001772201431751,535,169,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0088968896115,900
2024-03-3100:00:00109125809694,892,500
2024-02-2900:00:001141171001001,085,300
2024-01-3100:00:001111258095102,184,400
2023-12-3100:00:00116119981007,800,900
2023-11-3000:00:001051229410618,125,900
2023-10-3100:00:001071229410314,833,800
2023-09-3000:00:001131229411629,894,400
2023-08-3100:00:0012613296100183,431,500
2023-07-3100:00:0012113299106187,667,900
2023-06-3000:00:0012913299110176,332,300
2023-05-3100:00:0012013211311922,459,600
2023-04-3000:00:00140177113119534,408,200
2023-03-3100:00:00144177113121531,857,100
2023-02-2800:00:00124177118120529,086,400
2023-01-3100:00:0013214811614434,018,600
2022-10-3100:00:001772201331382,139,349,300



Dividends Amount

DateTimeAmount
2023-05-0409:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.88 %

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