for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KLASPT Pelayaran Kurnia Lautan Semesta Tbk
KAYUPT Darmi Bersaudara Tbk
KIASPT Keramika Indonesia Assosiasi Tbk
BBSSPT Bumi Benowo Sukses Sejahtera Tbk
KOTAPT DMS Propertindo 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


KETR - PT Ketrosden Triasmitra

Sector : Technology      Industry : Communication Equipment

PT Ketrosden Triasmitra operates as a telecommunications network infrastructure company. The company constructs and sells fiber optic cable telecommunication networks; and offers managed services. It is involved in the provision of cable management and maintenance services, as well as engaged in sale of submarine and terrestrial fiber optic cable systems. In addition, the company offers construction of electrical and telecommunication line services. The company was founded in 1994 and is headquartered in Jakarta Timur, Indonesia. PT Ketrosden Triasmitra operates as a subsidiary of Pt Fajar Sejahtera Mandiri Nusantara.
Stock CodeCompany Name
MKNTPT Mitra Komunikasi Nusantara Tbk
SUPRPT Solusi Tunas Pratama Tbk
MSTIPT Mastersystem Infotama Tbk.
IOTFPT Sumber Sinergi Makmur Tbk
CCSIPT Communication Cable Systems Indonesia 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
KETRPT Ketrosden Triasmitra (KETR.JK)2024-02-1940,002Enterprise Value1602,347,721,656000000
KETRPT Ketrosden Triasmitra (KETR.JK)2024-02-1940,001Market Cap2602,347,721,656000000

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
KETRPT Ketrosden Triasmitra2024-04-15At close: 04:10PM WIB202202226232200.00 - 238.00200238160.00 - 294.001602942,377,800828,067659,172,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-04-12At close: 04:10PM WIB202202226232200.00 - 238.00200238160.00 - 294.001602942,377,800812,733659,172,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-04-11At close: 04:10PM WIB202202226232200.00 - 238.00200238160.00 - 294.001602942,377,800804,598659,172,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-04-10At close: 04:10PM WIB202202226232200.00 - 238.00200238160.00 - 294.001602942,377,800796,930659,172,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-04-05At close: 04:10PM WIB202202252208200.00 - 238.00200238160.00 - 294.001602942,377,800760,155659,172,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-04-04At close: 04:08PM WIB193195202194188.00 - 212.00188212160.00 - 294.00160294301,100763,793573,935,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-04-03At close: 04:00PM WIB186186196190186.00 - 228.00186228160.00 - 294.00160294755,800755,246548,363,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-04-02At close: 04:13PM WIB182182188179182.00 - 193.00182193160.00 - 294.00160294213,600760,406528,474,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-04-01At close: 04:00PM WIB216214186179179.00 - 214.00179214160.00 - 294.001602942,098,600733,729517,109,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-29At close: 04:14PM WIB236222218210212.00 - 230.00212230160.00 - 294.001602942,781,700733,729613,712,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-28At close: 04:14PM WIB236222218210212.00 - 230.00212230160.00 - 294.001602942,781,700698,863613,712,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-27At close: 04:09PM WIB23623600200.00 - 238.00200238160.00 - 294.00160294760,500697,889670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-26At close: 04:00PM WIB23623600236.00 - 238.00236238160.00 - 294.0016029437,400705,951670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-25At close: 04:00PM WIB2362360238236.00 - 238.00236238160.00 - 294.001602941,324,900718,336670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-22At close: 04:09PM WIB23623800236.00 - 238.00236238160.00 - 294.001602941,325,700707,491670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-21At close: 04:00PM WIB2360000.0000 - 0.00000000723,2230000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-14As of 01:30PM WIB. Market open.23623800236.00 - 238.00236238160.00 - 294.00160294199,400796,523676,220,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-13At close: 04:00PM WIB2362360238236.00 - 238.00236238160.00 - 294.00160294483,600793,133670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-11At close: 03:48PM WIB2362360238236.00 - 238.00236238160.00 - 294.00160294199,400786,691670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-08At close: 03:48PM WIB2362360238236.00 - 238.00236238160.00 - 294.00160294199,400806,291670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-05At close: 04:01PM WIB236236236238236.00 - 238.00236238160.00 - 294.00160294754,400854,456670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-04At close: 04:09PM WIB2362380238236.00 - 238.00236238160.00 - 294.00160294592,100860,875670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-03-01At close: 04:11PM WIB2362380238236.00 - 238.00236238160.00 - 294.00160294962,200880,829670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-02-28At close: 04:02PM WIB242242236238236.00 - 242.00236242160.00 - 294.001602944,559,100923,837670,537,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-02-27At close: 04:14PM WIB224224238240220.00 - 242.00220242160.00 - 294.001602945,385,600867,962687,585,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-02-26At close: 04:09PM WIB224226222224218.00 - 226.00218226160.00 - 294.00160294536,100896,389636,442,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra2024-02-23At close: 04:03PM WIB218214220224214.00 - 224.00214224160.00 - 294.00160294418,100938,861636,442,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra (KETR.JK)2024-02-22At close: 04:00PM WIB226226218222218.00 - 226.00218226160.00 - 294.00160294387,2001,171,744619,395,000,000000N/AN/A (N/A)00N/A0
KETRPT Ketrosden Triasmitra (KETR.JK)2024-02-21At close: 04:03PM WIB2242200226220.00 - 226.00220226160.00 - 294.00160294458,7001,431,800642,125,000,000000N/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)
KETRPT Ketrosden Triasmitra2024-04-15659,170,000,000659,170,000,00000000000002941602272118131,030,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023203259390,520,000,000137-490170,850,000,00077,510,000,00000530,090,000,0001871,100,000,000,0001173331-81,180,000,000-246,200,000,000
KETRPT Ketrosden Triasmitra2024-04-12659,170,000,000659,170,000,00000000000002941602272118051,030,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023203259390,520,000,000137-490170,850,000,00077,510,000,00000530,090,000,0001871,100,000,000,0001173331-81,180,000,000-246,200,000,000
KETRPT Ketrosden Triasmitra2024-04-11659,170,000,000659,170,000,00000000000002941602272117971,030,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023203259390,520,000,000137-490170,850,000,00077,510,000,00000530,090,000,0001871,100,000,000,0001173331-81,180,000,000-246,200,000,000
KETRPT Ketrosden Triasmitra2024-04-10659,170,000,000659,170,000,00000000000002941602272117971,030,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023203259390,520,000,000137-490170,850,000,00077,510,000,00000530,090,000,0001871,100,000,000,0001173331-81,180,000,000-246,200,000,000
KETRPT Ketrosden Triasmitra2024-04-05548,360,000,000548,360,000,000000000000029402282107649022,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023203259390,520,000,000137-490170,850,000,00077,510,000,00000530,090,000,0001871,100,000,000,0001173331-81,180,000,000-246,200,000,000
KETRPT Ketrosden Triasmitra2024-04-04528,470,000,000528,470,000,000000000000029402282107558412,840,000,0000426,280,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023203259390,520,000,000137-490170,950,000,00077,510,000,00000532,030,000,000187685,140,000,000733331-81,180,000,000-266,460,000,000
KETRPT Ketrosden Triasmitra2024-04-03528,470,000,000528,470,000,000000000000029402292107609082,840,000,0000426,280,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023203259390,520,000,000137-490170,950,000,00077,510,000,00000532,030,000,000187685,140,000,000733331-81,180,000,000-266,460,000,000
KETRPT Ketrosden Triasmitra2024-04-02517,110,000,000517,110,000,000000000000029402312107347432,840,000,0000426,280,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023203259390,520,000,000137-490170,950,000,00077,510,000,00000532,030,000,000187685,140,000,000733331-81,180,000,000-266,460,000,000
KETRPT Ketrosden Triasmitra2024-04-01613,710,000,000613,710,000,000000000000029402312107347432,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-29613,710,000,000613,710,000,00000000000002941602312096994902,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-28670,540,000,000670,540,000,000000000000029402312096984622,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-27670,540,000,000670,540,000,000000000000029402312097064822,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-26670,540,000,000670,540,000,000000000000029402312087185192,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-25670,540,000,000670,540,000,00000000000002941602312087185192,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-22670,540,000,000670,540,000,000000000000029402312087234182,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-21670,540,000,000670,540,000,00000000000002941602312087234182,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-14670,540,000,000670,540,000,000000000000029402302067931,450,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-13670,540,000,000670,540,000,000000000000029402302067941,450,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-11670,540,000,000670,540,000,00000000000002941602302067961,450,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-08670,540,000,000670,540,000,0000000000024322941602302068061,470,0002,840,000,0002,910,000,000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-05670,540,000,000670,540,000,00000000000222729402302048611,460,0002,840,000,0002,910,000,000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-04670,540,000,000670,540,000,00000000000222729402302048821,460,0002,840,000,0002,910,000,000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-03-01670,540,000,000670,540,000,000000000000029402302049821,370,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-02-28687,590,000,000687,590,000,00000000000002941602302049241,010,0002,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-02-27636,440,000,000636,440,000,000000000000029402312038965272,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra2024-02-26636,440,000,000636,440,000,000000000000029402312038965272,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra (KETR.JK)2024-02-23619,400,000,000619,400,000,000000000000029402322031,170,0005222,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra (KETR.JK)2024-02-22642,130,000,000642,130,000,00000000000002941602322031,170,0005222,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000
KETRPT Ketrosden Triasmitra (KETR.JK)2024-02-21636,440,000,000636,440,000,00000000000002941602322031,430,0005802,840,000,0000426,190,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023275300465,790,000,0001901970202,230,000,000124,460,000,00003,392221,550,000,00078654,630,000,000697334-6,510,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:002362362362360
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
2024-03-0515:46:002362362362361,600
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
2024-03-0516:00:002362362362360
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
2024-03-0515:46:002362362362361,600
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
2024-03-0515:16:00236236236236300
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:00236236236236200
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
2024-03-0516:00:002362362362360
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
2024-03-0515:15:00236236236236300
2024-03-0515:10:00236236236236200
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:56:462382382382380
2024-03-0514:55:0023823823823810,000
2024-03-0514:50:0000000
2024-03-0514:45:002382382382381,000
2024-03-0514:40:002382382382382,000
2024-03-0514:35:002362362362367,200
2024-03-0514:30:0000000
2024-03-0514:25:00236236236236382,200
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
2024-03-0513:54:302362362362360
2024-03-0513:50:002362362362362,800
2024-03-0513:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:002362362362360
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:00236236236236300
2024-03-0515:00:00236236236236200
2024-03-0514:56:462382382382380
2024-03-0514:45:0023823823823811,000
2024-03-0514:30:002362382362389,200
2024-03-0514:15:00236236236236382,200
2024-03-0514:00:0000000
2024-03-0513:54:302362362362360
2024-03-0513:45:002362362362362,800
2024-03-0513:30:0023623623623650,000
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
2024-03-0511:52:532382382382380
2024-03-0511:45:002382382382387,500
2024-03-0511:30:0000000
2024-03-0511:20:202362362362360
2024-03-0511:15:0023623623623667,100
2024-03-0511:00:0023623623623681,000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:06:302362362362360
2024-03-0510:00:00236236236236600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:002362362362360
2024-03-0515:30:0000000
2024-03-0515:00:00236236236236500
2024-03-0514:56:462382382382380
2024-03-0514:30:0023623823623820,200
2024-03-0514:00:00236236236236382,200
2024-03-0513:54:302362362362360
2024-03-0513:30:0023623623623652,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:52:532382382382380
2024-03-0511:30:002382382382387,500
2024-03-0511:20:202362362362360
2024-03-0511:00:00236236236236148,100
2024-03-0510:30:0000000
2024-03-0510:06:302362362362360
2024-03-0510:00:00236236236236600
2024-03-0509:35:442362362362360
2024-03-0509:30:0023823823623662,700
2024-03-0509:00:00236238236236100,400
2024-03-0416:00:0000000
2024-03-0415:38:202362362362360
2024-03-0415:30:0023623823623678,000
2024-03-0415:00:0023823823623611,100
2024-03-0414:35:362362362362360
2024-03-0414:30:0023623623623649,800
2024-03-0414:00:0023623823623829,600
2024-03-0413:51:102362362362360
2024-03-0413:30:0023623623623620,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:002362362362360
2024-03-0515:00:00236236236236500
2024-03-0514:56:462382382382380
2024-03-0514:00:00236238236238402,400
2024-03-0513:54:302362362362360
2024-03-0513:00:0023623623623652,800
2024-03-0512:00:0000000
2024-03-0511:52:532382382382380
2024-03-0511:20:202362362362360
2024-03-0511:00:00236238236238155,600
2024-03-0510:06:302362362362360
2024-03-0510:00:00236236236236600
2024-03-0509:35:442362362362360
2024-03-0509:00:00236238236236140,800
2024-03-0416:00:0000000
2024-03-0415:38:202362362362360
2024-03-0415:00:0023823823623689,100
2024-03-0414:35:362362362362360
2024-03-0414:00:0023623823623655,100
2024-03-0413:51:102362362362360
2024-03-0413:00:0023623623623611,000
2024-03-0412:00:0000000
2024-03-0411:53:462362362362360
2024-03-0411:12:202382382382380
2024-03-0411:00:0023823823623624,000
2024-03-0410:21:132362362362360
2024-03-0410:00:00238238236238213,300
2024-03-0409:42:152362362362360
2024-03-0409:00:002382382362360
2024-03-0116:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002122122122120
2024-05-0815:00:002122122122121,700
2024-05-0814:26:352122122122120
2024-05-0813:30:00212212212212100
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0810:02:052122122122120
2024-05-0809:03:422122122122120
2024-05-0809:00:002122122122123,500
2024-05-0715:00:0000000
2024-05-0714:56:352162162162160
2024-05-0714:01:102102102102100
2024-05-0713:30:0021221621021610,200
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:56:372102102102100
2024-05-0709:09:522102102102100
2024-05-0709:00:002082102082108,700
2024-05-0615:03:552162162162160
2024-05-0615:00:0021621620820818,600
2024-05-0613:36:092162162162160
2024-05-0613:30:002162162062062,000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:12:592162162162160
2024-05-0609:00:002162162162160
2024-05-0316:04:0400000
2024-05-0315:28:482142142142140
2024-05-0315:00:002222222142148,200
2024-05-0313:30:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002122122122125,800
2024-05-0709:00:0020821620821619,000
2024-05-0609:00:0021621620620822,600
2024-05-0309:00:0020422620421414,500
2024-05-0209:00:00218224212212161,000
2024-04-3009:00:00202230202218964,600
2024-04-2909:00:00210212200200343,400
2024-04-2609:00:00210222210210233,800
2024-04-2509:00:00210234208210267,900
2024-04-2409:00:002122182102107,900
2024-04-2309:00:00212212210212127,700
2024-04-2209:00:0021022221021261,100
2024-04-1909:00:0021223021021091,500
2024-04-1809:00:0021421821421452,500
2024-04-1709:00:00216228214214237,700
2024-04-1609:00:00232236208216623,600
2024-04-0509:00:002022382002322,377,800
2024-04-0409:00:00195212188202298,500
2024-04-0309:00:00186228186193755,800
2024-04-0209:00:00182193182186213,600
2024-04-0109:00:002142141791822,098,600
2024-03-2809:00:002222302122162,781,700
2024-03-2709:00:00236238200236760,500
2024-03-2609:00:002362362362360
2024-03-2509:00:002362362362360
2024-03-2209:00:002382382362361,325,700
2024-03-2109:00:00236236236236654,100
2024-03-2009:00:00236238236236434,100
2024-03-1909:00:00236238236236144,200
2024-03-1809:00:00238238236236885,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:0021621620620822,600
2024-05-0309:00:0020422620421414,500
2024-05-0209:00:00218224212212161,000
2024-04-3009:00:00202230202218964,600
2024-04-2909:00:00210212200200343,400
2024-04-2609:00:00210222210210233,800
2024-04-2509:00:00210234208210267,900
2024-04-2409:00:002122182102107,900
2024-04-2309:00:00212212210212127,700
2024-04-2209:00:0021022221021261,100
2024-04-1909:00:0021223021021091,500
2024-04-1809:00:0021421821421452,500
2024-04-1709:00:00216228214214237,700
2024-04-1609:00:00232236208216623,600
2024-04-0509:00:002022382002322,377,800
2024-04-0409:00:00195212188202298,500
2024-04-0309:00:00186228186193755,800
2024-04-0209:00:00182193182186213,600
2024-04-0109:00:002142141791822,098,600
2024-03-2809:00:002222302122162,781,700
2024-03-2709:00:00236238200236760,500
2024-03-2609:00:002362362362360
2024-03-2509:00:002362362362360
2024-03-2209:00:002382382362361,325,700
2024-03-2109:00:00236236236236654,100
2024-03-2009:00:00236238236236434,100
2024-03-1909:00:00236238236236144,200
2024-03-1809:00:00238238236236885,000
2024-03-1509:00:00236238236238448,000
2024-03-1409:00:00238238236236244,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0021621620620822,600
2024-04-2800:00:002102302002141,483,500
2024-04-2100:00:00210234208210698,400
2024-04-1400:00:002322362082101,005,300
2024-04-0700:00:0000000
2024-03-3100:00:002142381792325,744,300
2024-03-2400:00:002362382002163,542,200
2024-03-1700:00:002382382362363,443,100
2024-03-1000:00:002362382362381,175,800
2024-03-0300:00:002382382362362,137,300
2024-02-2500:00:0022624221823612,382,200
2024-02-1800:00:002082262082242,211,100
2024-02-1100:00:002102282102222,630,900
2024-02-0400:00:002302302102261,187,600
2024-01-2800:00:002102362082302,902,200
2024-01-2100:00:002462462022245,463,500
2024-01-1400:00:002362442262321,067,400
2024-01-0700:00:002402402282362,579,200
2023-12-3100:00:002342382282361,833,800
2023-12-2400:00:002262362222341,931,100
2023-12-1700:00:002422522242267,327,700
2023-12-1000:00:002442522382423,310,300
2023-12-0300:00:002462642382447,223,300
2023-11-2600:00:0026827624624813,218,900
2023-11-1900:00:0022829422426686,551,400
2023-11-1200:00:0021825021622811,630,300
2023-11-0500:00:0022224421021624,724,100
2023-10-2900:00:0025225620422238,359,400
2023-10-2200:00:0017123817023822,453,700
2023-10-1500:00:001801801651731,622,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00218224212212161,000
2024-03-3100:00:002142381792188,756,000
2024-02-2900:00:0023823820021611,260,600
2024-01-3100:00:0021224220823618,908,200
2023-12-3100:00:0023424620223012,387,500
2023-11-3000:00:0026026422223424,640,900
2023-10-3100:00:00214294210258150,474,600
2023-09-3000:00:0018125616521248,129,700
2023-08-3100:00:001901901801806,557,800
2023-07-3100:00:0018919618018914,444,600
2023-06-3000:00:001731981701899,902,000
2023-05-3100:00:001711761601737,202,900
2023-04-3000:00:0017020216917116,936,300
2023-03-3100:00:00171174168171358,400
2023-02-2800:00:00171182170173749,500
2023-01-3100:00:0017723217720611,987,600
2022-12-3100:00:00280326222230140,717,200
2022-11-3000:00:00242300226276165,554,500
2022-10-3100:00:00360374210244403,692,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00218224212212161,000
2024-03-3100:00:002142381792007,791,400
2024-02-2900:00:0023823820021611,260,600
2024-01-3100:00:0021224217921838,924,800
2023-12-3100:00:0023424620021642,556,300
2023-11-3000:00:0026026420223655,936,600
2023-10-3100:00:00214294202230187,503,000
2023-09-3000:00:00181294165234223,245,200
2023-08-3100:00:00190294165258205,162,100
2023-07-3100:00:0018925616521269,132,100
2023-06-3000:00:0017319817018030,904,400
2023-05-3100:00:0017119816018931,549,500
2023-04-3000:00:0017020216018934,041,200
2023-03-3100:00:0017120216017325,385,800
2023-02-2800:00:0017120216017134,921,700
2023-01-3100:00:0017723216017145,768,500
2022-10-3100:00:00360374210230709,963,800



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