for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INTAPT Intraco Penta Tbk
PURAPT Putra Rajawali Kencana Tbk
OKASPT Ancora Indonesia Resources Tbk
BTEKPT Bumi Teknokultura Unggul Tbk
MMIXPT Multi Medika Internasional 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


KJEN - PT Krida Jaringan Nusantara Tbk

Sector : Industrials      Industry : Integrated Freight & Logistics

PT Krida Jaringan Nusantara Tbk provides courier services in Indonesia. It also offers freight forwarding services; bulk and digital mail solutions; mailroom management solutions; and mover solutions. The company was founded in 1998 and is based in Central Jakarta, Indonesia. PT Krida Jaringan Nusantara Tbk is a subsidiary of PT Grafindo Karya Nusantara.
Stock CodeCompany Name
IPCCPT Indonesia Kendaraan Terminal Tbk
GTRAPT Grahaprima Suksesmandiri Tbk
DEALPT Dewata Freightinternational Tbk
SAPXPT Satria Antaran Prima Tbk
LAJUPT Jasa Berdikari Logistics 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
KJENPT Krida Jaringan Nusantara Tbk (KJEN.JK)2024-02-1940,001Market Cap132,000,000,000000000
KJENPT Krida Jaringan Nusantara Tbk (KJEN.JK)2024-02-1940,002Enterprise Value232,000,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
KJENPT Krida Jaringan Nusantara Tbk2024-04-15At close: 04:11PM WIB6968686967.00 - 69.00676961.00 - 218.0061218417,1001,787,83934,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-04-12At close: 04:11PM WIB6968686967.00 - 69.00676961.00 - 218.0061218417,1001,799,08134,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-04-11At close: 04:11PM WIB6968686967.00 - 69.00676961.00 - 218.0061218417,1001,831,57234,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-04-10At close: 04:11PM WIB6968686967.00 - 69.00676961.00 - 218.0061218417,1001,858,95534,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-04-05At close: 04:11PM WIB6968696867.00 - 69.00676961.00 - 218.0061218417,1002,391,77734,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-04-04At close: 04:04PM WIB6664706863.00 - 69.00636961.00 - 218.00612181,301,6002,667,59434,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-04-03At close: 04:14PM WIB6761666661.00 - 69.00616961.00 - 218.00612181,724,5004,385,88933,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-04-02At close: 04:12PM WIB7263686563.00 - 78.00637863.00 - 218.00632185,240,5007,834,65833,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-04-01At close: 04:00PM WIB7776757268.00 - 77.00687768.00 - 218.00682182,048,3007,853,62736,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-29At close: 04:00PM WIB7972777472.00 - 80.00728072.00 - 218.00722182,079,6007,853,62738,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-28At close: 04:00PM WIB7972777472.00 - 80.00728072.00 - 218.00722182,079,6008,100,07238,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-27At close: 04:04PM WIB817907977.00 - 82.00778273.00 - 218.00732181,472,4008,127,44339,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-26At close: 04:10PM WIB80740074.00 - 82.00748273.00 - 218.0073218808,7008,143,86840,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-25At close: 04:00PM WIB8175808175.00 - 82.00758273.00 - 218.0073218208,3008,286,74340,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-22At close: 04:06PM WIB8175808175.00 - 82.00758273.00 - 218.0073218509,3008,425,62640,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-21At close: 04:14PM WIB810000.0000 - 0.000000008,419,3920-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-14As of 01:53PM WIB. Market open.8276818276.00 - 82.00768273.00 - 218.007321899,4008,499,54840,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-13At close: 04:00PM WIB8178818278.00 - 82.00788273.00 - 218.0073218782,4008,519,25141,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-11At close: 04:14PM WIB8181818280.00 - 84.00808473.00 - 218.00732182,050,9008,314,33140,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-08At close: 04:14PM WIB8181818280.00 - 84.00808473.00 - 218.00732182,050,9008,312,62440,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-05At close: 04:11PM WIB8187808178.00 - 87.00788773.00 - 218.0073218669,7008,396,66540,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-04At close: 04:10PM WIB827308273.00 - 82.00738273.00 - 218.0073218388,9008,452,46040,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-03-01At close: 03:44PM WIB828108281.00 - 83.00818375.00 - 218.0075218206,1008,524,19641,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-02-28At close: 04:02PM WIB8083808780.00 - 83.00808375.00 - 218.0075218991,0008,578,68440,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-02-27At close: 04:09PM WIB8275808175.00 - 82.00758275.00 - 218.00752183,129,3008,579,31340,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-02-26At close: 04:12PM WIB8382818281.00 - 84.00818476.00 - 218.00762181,207,9008,590,56741,000,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk2024-02-23At close: 04:06PM WIB8786838483.00 - 88.00838876.00 - 218.00762183,172,4008,578,24241,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk (KJEN.JK)2024-02-22At close: 04:11PM WIB8282868782.00 - 87.00828776.00 - 218.00762184,857,1008,563,40543,500,000,000-20-4N/AN/A (N/A)00N/A0
KJENPT Krida Jaringan Nusantara Tbk (KJEN.JK)2024-02-21At close: 04:09PM WIB8281828381.00 - 84.00818476.00 - 218.00762182,195,4008,567,85941,000,000,000-20-4N/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)
KJENPT Krida Jaringan Nusantara Tbk2024-04-1534,000,000,00034,000,000,0000000000-2002186180981,800,0002,150,000500,000,0000165,270,00070600000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20230-5-107,780,000,00016-210528,920,00022,850,000-40573,730,00012,750,000,000421251,410,000,000-234,540,000
KJENPT Krida Jaringan Nusantara Tbk2024-04-1234,000,000,00034,000,000,0000000000-2002186182991,830,0001,700,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-04-1134,000,000,00034,000,000,0000000000-2002186182991,860,0001,700,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-04-1034,000,000,00034,000,000,0000000000-2002186182991,860,0001,700,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-04-0533,000,000,00033,000,000,0000000000-2002180831002,670,0001,610,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-04-0433,500,000,00033,500,000,0000000000-2002180831004,390,0001,460,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-04-0333,500,000,00033,500,000,0000000000-2002180841017,830,0001,040,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-04-0236,000,000,00036,000,000,0000000000-2002180841017,850,000906500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-04-0138,500,000,00038,500,000,0000000000-2002180841017,850,000906500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-2938,500,000,00038,500,000,0000000000-20021872841018,100,000723500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-2839,500,000,00039,500,000,0000000000-2002180851028,130,000552500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-2740,500,000,00040,500,000,0000000000-2002180851028,140,000758500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-2640,500,000,00040,500,000,0000000000-2002180851028,290,000855500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-2540,500,000,00040,500,000,0000000000-20021873851028,290,000855500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-2240,500,000,00040,500,000,0000000000-2002180861038,420,000722500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-2140,500,000,00040,500,000,0000000000-20021873861038,420,000722500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-1441,000,000,00041,000,000,0000000000-2002180871058,520,0001,020,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-1340,500,000,00040,500,000,0000000000-2002180871058,420,0001,020,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-1140,500,000,00040,500,000,0000000000-20021873871058,210,0001,020,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-0840,500,000,00040,500,000,0000000000-2-193221873871058,310,0001,130,000500,000,000506,170,000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-0541,000,000,00041,000,000,0000000000-2-20272180871078,450,0001,890,000500,000,000506,170,000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-0441,000,000,00041,000,000,0000000000-2-20272180871078,380,0001,890,000500,000,000604,170,000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-03-0141,000,000,00041,000,000,0000000000-2002180871088,460,0001,990,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-02-2840,000,000,00040,000,000,0000000000-20021875881098,580,0002,170,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-02-2741,000,000,00041,000,000,0000000000-2002180881108,590,0002,310,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk2024-02-2641,500,000,00041,500,000,0000000000-2002180881108,590,0002,310,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk (KJEN.JK)2024-02-2343,500,000,00043,500,000,0000000000-2-25242180881118,560,0001,840,000500,000,000604,170,000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk (KJEN.JK)2024-02-2241,000,000,00041,000,000,0000000000-2-252421876881118,560,0001,840,000500,000,000604,170,000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000
KJENPT Krida Jaringan Nusantara Tbk (KJEN.JK)2024-02-2141,000,000,00041,000,000,0000000000-20021876881118,570,0001,740,000500,000,0000157,160,00070600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230-3-108,370,000,00017740231,280,000-21,290,000-4-74123,090,00002,780,000,00043125-1,660,000,000363,100,000


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
2024-03-0515:41:0080818081300
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:008081808124,900
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
2024-03-0515:40:0080818081300
2024-03-0515:38:0000000
2024-03-0515:36:008081808124,900
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:00818181815,000
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
2024-03-0515:10:00818181815,000
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
2024-03-0515:35:008081808124,900
2024-03-0515:30:0000000
2024-03-0515:25:00818181815,000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:00818181815,000
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
2024-03-0513:53:20818181810
2024-03-0513:50:008081808110,100
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:008081808124,900
2024-03-0515:15:00818181815,000
2024-03-0515:00:00818181815,000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:53:20818181810
2024-03-0513:45:008081808110,100
2024-03-0513:30:00808180811,300
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
2024-03-0511:47:39818181810
2024-03-0511:45:00818181815,000
2024-03-0511:30:0000000
2024-03-0511:19:16818181810
2024-03-0511:15:008081808120,000
2024-03-0511:00:007981798129,700
2024-03-0510:45:00808079802,000
2024-03-0510:30:008080798011,100
2024-03-0510:28:14808080800
2024-03-0510:15:0080807980132,500
2024-03-0510:00:00808180819,700
2024-03-0509:45:008081808053,400
2024-03-0509:41:45818181810

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:008081808124,900
2024-03-0515:00:008181818110,000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:53:20818181810
2024-03-0513:30:008081808111,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:47:39818181810
2024-03-0511:30:00818181815,000
2024-03-0511:19:16818181810
2024-03-0511:00:007981798149,700
2024-03-0510:30:008080798013,100
2024-03-0510:28:14808080800
2024-03-0510:00:0080817980142,200
2024-03-0509:41:45818181810
2024-03-0509:30:008181808054,100
2024-03-0509:00:0087877882291,300
2024-03-0416:00:00818181810
2024-03-0415:38:20818181810
2024-03-0415:30:00818281823,100
2024-03-0415:00:0082828282100
2024-03-0414:45:52828282820
2024-03-0414:30:00818280821,800
2024-03-0414:00:00818181817,800
2024-03-0413:31:51818181810
2024-03-0413:30:008181818127,300
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:008181808134,900
2024-03-0514:00:0000000
2024-03-0513:53:20818181810
2024-03-0513:00:008081808111,400
2024-03-0512:00:0000000
2024-03-0511:47:39818181810
2024-03-0511:19:16818181810
2024-03-0511:00:007981798154,700
2024-03-0510:28:14808080800
2024-03-0510:00:0080817980155,300
2024-03-0509:41:45818181810
2024-03-0509:00:00878778808,300
2024-03-0416:00:00818181810
2024-03-0415:38:20818181810
2024-03-0415:00:00828281823,200
2024-03-0414:45:52828282820
2024-03-0414:00:00818280829,600
2024-03-0413:31:51818181810
2024-03-0413:00:008181818127,300
2024-03-0412:00:0000000
2024-03-0411:00:24828282820
2024-03-0411:00:00828282820
2024-03-0410:24:27818181810
2024-03-0410:00:0080828081108,800
2024-03-0409:36:11818181810
2024-03-0409:00:007382738131,400
2024-03-0115:35:20818181810
2024-03-0115:00:008182818226,200
2024-03-0114:07:29818181810
2024-03-0114:00:008282818295,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0063646264301,900
2024-05-0814:58:11636363630
2024-05-0813:55:51636363630
2024-05-0813:30:006363626334,400
2024-05-0812:00:0000000
2024-05-0811:56:22636363630
2024-05-0811:24:05626262620
2024-05-0810:47:29626262620
2024-05-0810:30:006364626375,000
2024-05-0810:02:45636363630
2024-05-0809:15:08636363630
2024-05-0809:00:0058645863319,500
2024-05-0716:00:0000000
2024-05-0715:00:006364636419,600
2024-05-0714:59:44636363630
2024-05-0713:58:29636363630
2024-05-0713:30:0063646363152,500
2024-05-0712:00:0000000
2024-05-0711:55:48636363630
2024-05-0711:35:47636363630
2024-05-0710:42:02646464640
2024-05-0710:30:00636563631,103,500
2024-05-0710:00:03636363630
2024-05-0709:18:16636363630
2024-05-0709:00:0057645764165,900
2024-05-0615:23:33636363630
2024-05-0615:00:006363626363,700
2024-05-0614:39:26636363630
2024-05-0614:02:16636363630
2024-05-0613:30:0064646262379,900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0058645864691,800
2024-05-0709:00:00576557641,475,500
2024-05-0609:00:0061646163925,500
2024-05-0309:00:00616561621,181,200
2024-05-0209:00:0057645762849,700
2024-04-3009:00:00616459622,646,800
2024-04-2909:00:00636460602,611,400
2024-04-2609:00:00686863632,221,600
2024-04-2509:00:006778666740,317,800
2024-04-2409:00:00617261673,103,200
2024-04-2309:00:0061706167525,900
2024-04-2209:00:0060706067659,100
2024-04-1909:00:00697066663,548,800
2024-04-1809:00:0060686066274,900
2024-04-1709:00:00646764661,184,300
2024-04-1609:00:00556955652,222,600
2024-04-0509:00:0068696768417,100
2024-04-0409:00:00646963691,301,600
2024-04-0309:00:00616961661,724,500
2024-04-0209:00:00637863675,240,500
2024-04-0109:00:00767768722,048,300
2024-03-2809:00:00728072772,079,600
2024-03-2709:00:00798277791,472,400
2024-03-2609:00:0082827481808,700
2024-03-2509:00:0082827580208,300
2024-03-2209:00:0075827581509,300
2024-03-2109:00:00818481811,757,500
2024-03-2009:00:0081838081273,000
2024-03-1909:00:0083838182226,100
2024-03-1809:00:0083868182984,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00576557641,475,500
2024-05-0609:00:0061646163925,500
2024-05-0309:00:00616561621,181,200
2024-05-0209:00:0057645762849,700
2024-04-3009:00:00616459622,646,800
2024-04-2909:00:00636460602,611,400
2024-04-2609:00:00686863632,221,600
2024-04-2509:00:006778666740,317,800
2024-04-2409:00:00617261673,103,200
2024-04-2309:00:0061706167525,900
2024-04-2209:00:0060706067659,100
2024-04-1909:00:00697066663,548,800
2024-04-1809:00:0060686066274,900
2024-04-1709:00:00646764661,184,300
2024-04-1609:00:00556955652,222,600
2024-04-0509:00:0068696768417,100
2024-04-0409:00:00646963691,301,600
2024-04-0309:00:00616961661,724,500
2024-04-0209:00:00637863675,240,500
2024-04-0109:00:00767768722,048,300
2024-03-2809:00:00728072772,079,600
2024-03-2709:00:00798277791,472,400
2024-03-2609:00:0082827481808,700
2024-03-2509:00:0082827580208,300
2024-03-2209:00:0075827581509,300
2024-03-2109:00:00818481811,757,500
2024-03-2009:00:0081838081273,000
2024-03-1909:00:0083838182226,100
2024-03-1809:00:0083868182984,900
2024-03-1509:00:0081838083743,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0061646163925,500
2024-04-2800:00:00636557627,289,100
2024-04-2100:00:006078606346,827,600
2024-04-1400:00:00557055667,230,600
2024-04-0700:00:00686868680
2024-03-3100:00:007678616810,732,000
2024-03-2400:00:00828272774,569,000
2024-03-1700:00:00838675813,750,800
2024-03-1000:00:00788376831,773,700
2024-03-0300:00:00738773814,351,600
2024-02-2500:00:00828475825,826,800
2024-02-1800:00:007788778313,065,200
2024-02-1100:00:00848581836,412,100
2024-02-0400:00:00798779846,995,600
2024-01-2800:00:00869181858,325,800
2024-01-2100:00:009095828817,589,600
2024-01-1400:00:009295879013,758,200
2024-01-0700:00:008899859141,989,800
2023-12-3100:00:00891358094327,102,200
2023-12-2400:00:008597768921,403,000
2023-12-1700:00:00939380857,115,500
2023-12-1000:00:009999858810,247,700
2023-12-0300:00:00100102909314,778,000
2023-11-2600:00:0010310610010018,060,800
2023-11-1900:00:0010610910210315,569,200
2023-11-1200:00:0010311210010623,990,500
2023-11-0500:00:0011111510310725,530,400
2023-10-2900:00:00105131102110429,852,100
2023-10-2200:00:001061189810550,478,000
2023-10-1500:00:0010012899106185,513,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0057645762849,700
2024-03-3100:00:007678556270,048,400
2024-02-2900:00:008187727714,651,200
2024-01-3100:00:008188758234,192,900
2023-12-3100:00:00891358087406,666,300
2023-11-3000:00:00102102768956,292,700
2023-10-3100:00:00104131100102347,057,700
2023-09-3000:00:0010212898104535,185,200
2023-08-3100:00:0010011990102172,329,500
2023-07-3100:00:0010813495102122,686,100
2023-06-3000:00:0013714710011081,341,200
2023-05-3100:00:00152159122141116,785,200
2023-04-3000:00:00157218152152612,952,900
2023-03-3100:00:0017818516516555,672,200
2023-02-2800:00:00891208912076,846,300
2023-01-3100:00:001031091031043,371,000
2022-12-3100:00:0018218411712191,079,900
2022-11-3000:00:00185232172181372,188,400
2022-10-3100:00:00212218168184462,426,300
2022-09-3000:00:002623401992121,036,703,400
2022-08-3100:00:0074306732802,270,889,600
2022-07-3100:00:001301407979151,389,700
2022-06-3000:00:00190320137137266,095,300
2022-05-3100:00:001101909319015,357,500
2022-04-3000:00:001261321031105,146,300
2022-03-3100:00:0033235012312615,113,000
2022-02-2800:00:006856853303309,970,800
2022-01-3100:00:00710800675685430,700
2021-12-3100:00:001,1001,10570571049,116,400
2021-11-3000:00:007551,1457051,10019,652,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0057645762849,700
2024-03-3100:00:007678556067,401,600
2024-02-2900:00:008187727714,651,200
2024-01-3100:00:0081885562118,892,500
2023-12-3100:00:00891357277455,510,400
2023-11-3000:00:001021357582497,151,900
2023-10-3100:00:001041357687810,016,700
2023-09-3000:00:001021317689938,535,600
2023-08-3100:00:00100131901021,054,572,400
2023-07-3100:00:0010813490104830,200,800
2023-06-3000:00:0013714790102376,356,800
2023-05-3100:00:0015215995102320,812,500
2023-04-3000:00:00157218100110811,079,300
2023-03-3100:00:00165218122141756,114,600
2023-02-2800:00:0089218891521,920,693,900
2023-01-3100:00:00103214841651,350,138,600
2022-10-3100:00:00212232117121925,694,600
2022-07-3100:00:00130340732123,458,982,700
2022-04-3000:00:0012632093137286,599,100
2022-01-3100:00:0071080012312625,514,500
2021-10-3100:00:005301,14547871070,910,700
2021-07-3100:00:004707053825302,486,900
2021-04-3000:00:005408404444761,399,200
2021-01-3100:00:001,1701,3255705705,647,500



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