for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AYAM PT Janu Putra Sejahtera Tbk.
MKPIPT Metropolitan Kentjana Tbk
DVLAPT Darya-Varia Laboratoria Tbk
BBCAPT Bank Central Asia Tbk
MAPIPT. Mitra Adiperkasa 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


KOKA - PT Koka Indonesia Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Koka Indonesia Tbk engages in general contracting of construction projects, mechanical and geotechnical engineering, interior designing, furniture, and other businesses. The company was founded in 2011 and is based in Jakarta selatan, Indonesia.
Stock CodeCompany Name
VASTPT Vastland Indonesia Tbk
ADHIPT Adhi Karya (Persero) Tbk
BDKRPT Berdikari Pondasi Perkasa Tbk
SSIAPT Surya Semesta Internusa Tbk
SMKMPT Sumber Mas Konstruksi Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
KOKAPT Koka Indonesia Tbk (KOKA.JK)2024-02-1940,001Market Cap1243,213,305,000000000
KOKAPT Koka Indonesia Tbk (KOKA.JK)2024-02-1940,002Enterprise Value2243,213,305,000000000

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
KOKAPT Koka Indonesia Tbk2024-04-15At close: 04:07PM WIB6658687058.00 - 70.00587050.00 - 174.00501744,919,30040,251,712194,570,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-04-12At close: 04:07PM WIB6658687058.00 - 70.00587050.00 - 174.00501744,919,30040,251,712194,570,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-04-11At close: 04:07PM WIB6658687058.00 - 70.00587050.00 - 174.00501744,919,30040,359,916194,570,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-04-10At close: 04:07PM WIB6658687058.00 - 70.00587050.00 - 174.00501744,919,30040,098,198194,570,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-04-05At close: 04:07PM WIB6658756758.00 - 70.00587050.00 - 174.00501744,919,30044,686,417194,570,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-04-04At close: 04:12PM WIB7166706066.00 - 71.00667150.00 - 174.005017410,402,60050,391,910202,147,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-04-03At close: 04:08PM WIB7677726870.00 - 77.00707750.00 - 174.005017414,549,20050,146,206203,154,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-04-02At close: 04:06PM WIB7678806874.00 - 78.00747850.00 - 174.00501743,989,70050,098,648217,461,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-04-01At close: 04:14PM WIB7777827174.00 - 80.00748050.00 - 174.00501748,511,70049,962,396217,461,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-29At close: 04:14PM WIB8081807477.00 - 82.00778250.00 - 174.005017411,040,00049,962,396220,322,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-28At close: 04:14PM WIB8081807477.00 - 82.00778250.00 - 174.005017411,040,00049,778,965220,322,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-27At close: 04:13PM WIB818208179.00 - 86.00798650.00 - 174.005017423,574,70049,393,512228,906,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-26At close: 04:14PM WIB7676808173.00 - 83.00738350.00 - 174.005017432,030,20049,398,620231,768,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-25At close: 04:14PM WIB7777767876.00 - 79.00767950.00 - 174.00501745,003,90050,265,263217,461,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-22At close: 04:12PM WIB7878777876.00 - 80.00768050.00 - 174.00501746,124,40051,054,403220,322,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-21At close: 04:10PM WIB770000.0000 - 0.0000000050,752,7050000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-14As of 02:01PM WIB. Market open.7777767875.00 - 78.00757850.00 - 174.00501746,407,70049,084,151217,461,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-13At close: 04:14PM WIB7777777875.00 - 79.00757950.00 - 174.005017412,324,50048,870,007220,322,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-11At close: 04:14PM WIB7979777876.00 - 83.00768350.00 - 174.005017415,583,70047,211,518220,322,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-08At close: 04:14PM WIB7979777876.00 - 83.00768350.00 - 174.005017415,583,70047,139,348220,322,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-05At close: 04:10PM WIB8585848683.00 - 88.00838850.00 - 174.005017413,016,30046,513,629243,213,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-04At close: 04:05PM WIB8686858684.00 - 89.00848950.00 - 174.005017412,959,90046,631,150243,213,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-03-01At close: 04:13PM WIB8990858784.00 - 91.00849150.00 - 174.005017417,795,00046,558,029246,074,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-02-28At close: 04:14PM WIB9090929386.00 - 100.008610050.00 - 174.0050174100,447,10046,928,045263,242,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-02-27At close: 04:14PM WIB8990899183.00 - 92.00839250.00 - 174.005017475,288,30046,131,064257,520,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-02-26At close: 04:14PM WIB8081888979.00 - 92.00799250.00 - 174.0050174115,062,60045,419,411254,658,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk2024-02-23At close: 04:13PM WIB7474798074.00 - 85.00748550.00 - 174.0050174119,546,40043,813,766228,906,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk (KOKA.JK)2024-02-22At close: 04:13PM WIB7474737473.00 - 75.00737550.00 - 174.005017411,229,90044,182,716211,738,000,000000N/AN/A (N/A)00N/A0
KOKAPT Koka Indonesia Tbk (KOKA.JK)2024-02-21At close: 04:11PM WIB7374737473.00 - 75.00737550.00 - 174.00501748,482,30044,609,086211,738,000,000000N/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)
KOKAPT Koka Indonesia Tbk2024-04-15194,570,000,000194,570,000,000000000000017450787240,250,0008,530,0002,860,000,0000404,350,00075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-04-12194,570,000,000194,570,000,000000000000017450787240,360,0008,530,0002,860,000,0000404,350,00075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-04-11194,570,000,000194,570,000,000000000000017450787240,100,0008,530,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-04-10194,570,000,000194,570,000,000000000000017450787240,100,0008,530,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-04-05203,150,000,000203,150,000,00000000000001740787250,390,00013,080,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-04-04217,460,000,000217,460,000,00000000000001740787250,150,00013,610,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-04-03217,460,000,000217,460,000,00000000000001740787250,100,00014,340,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-04-02217,460,000,000217,460,000,00000000000001740787249,960,00016,440,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-04-01220,320,000,000220,320,000,00000000000001740787249,960,00016,440,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-29220,320,000,000220,320,000,000000000000017450787249,780,00016,090,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-28228,910,000,000228,910,000,00000000000001740777249,390,00014,960,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-27220,320,000,000220,320,000,00000000000001740777249,400,00016,520,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-26220,320,000,000220,320,000,00000000000001740777250,270,00018,070,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-25220,320,000,000220,320,000,000000000000017450777250,270,00018,070,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-22223,180,000,000223,180,000,00000000000001740767250,750,00021,210,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-21220,320,000,000220,320,000,000000000000017450767250,750,00021,210,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-14220,320,000,000220,320,000,00000000000001740737248,870,00044,110,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-13220,320,000,000220,320,000,00000000000001740737248,030,00044,110,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-11220,320,000,000220,320,000,000000000000017450737246,600,00044,110,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-08226,050,000,000226,050,000,00000000000-543217450727247,140,00054,510,0002,860,000,0002,900,000,000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-05246,070,000,000246,070,000,00000000000-49271740707146,630,00050,190,0002,860,000,0002,900,000,000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-04246,070,000,000246,070,000,00000000000-49271740707146,070,00050,190,0002,860,000,0002,960,000,000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-03-01254,660,000,000254,660,000,00000000000001740687147,340,00047,890,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-02-28257,520,000,000257,520,000,000000000000017450677146,930,00042,080,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-02-27254,660,000,000254,660,000,00000000000001740667045,420,00026,340,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk2024-02-26228,910,000,000228,910,000,00000000000001740667045,420,00026,340,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk (KOKA.JK)2024-02-23211,740,000,000211,740,000,00000000000-56241740657044,180,00019,450,0002,860,000,0003,540,000,000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk (KOKA.JK)2024-02-22211,740,000,000211,740,000,00000000000-562417450657044,180,00019,450,0002,860,000,0003,540,000,000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000
KOKAPT Koka Indonesia Tbk (KOKA.JK)2024-02-21208,880,000,000208,880,000,000000000000017450647044,610,00021,460,0002,860,000,0000075000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023142200205,610,000,0004813041,260,000,00028,580,000,000049787,600,00002,750,000,000414219,330,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:008585848417,000
2024-03-0515:48:008585858524,500
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
2024-03-0515:42:008585858510,000
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
2024-03-0515:32:00858585855,000
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
2024-03-0515:48:008585848441,500
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:008585858510,000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:00858585855,000
2024-03-0515:30:0000000
2024-03-0515:28:00858585852,300
2024-03-0515:26:0000000
2024-03-0515:24:008485848594,800
2024-03-0515:22:008484848489,100
2024-03-0515:20:00848484843,400
2024-03-0515:18:0000000
2024-03-0515:16:008585848439,700
2024-03-0515:14:008484848420,600
2024-03-0515:12:008485848568,600
2024-03-0515:10:008484848472,000
2024-03-0515:08:008585848423,900
2024-03-0515:06:00848484849,500
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
2024-03-0515:45:008585858524,500
2024-03-0515:40:008585858510,000
2024-03-0515:35:0000000
2024-03-0515:30:00858585855,000
2024-03-0515:25:00858585852,500
2024-03-0515:20:0084848484187,100
2024-03-0515:15:008585848432,000
2024-03-0515:10:0084858484151,400
2024-03-0515:05:008485848430,200
2024-03-0515:00:0000000
2024-03-0514:59:06858585850
2024-03-0514:55:008585848578,900
2024-03-0514:50:0084848384433,300
2024-03-0514:45:0085858384825,400
2024-03-0514:40:0000000
2024-03-0514:35:00848584854,700
2024-03-0514:30:008585848420,600
2024-03-0514:25:0085858484303,200
2024-03-0514:20:00848584855,100
2024-03-0514:15:008585848446,300
2024-03-0514:10:0086868484296,700
2024-03-0514:05:008586848646,900
2024-03-0514:00:0085858484122,400
2024-03-0513:59:16868686860
2024-03-0513:55:008486848684,800
2024-03-0513:50:008585858541,500
2024-03-0513:45:0086868585293,600
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:008585858524,500
2024-03-0515:30:008585858515,000
2024-03-0515:15:0085858485221,600
2024-03-0515:00:0084858484181,600
2024-03-0514:59:06858585850
2024-03-0514:45:00858583851,337,600
2024-03-0514:30:008585848525,300
2024-03-0514:15:0085858484354,600
2024-03-0514:00:0085868484466,000
2024-03-0513:59:16868686860
2024-03-0513:45:0086868486419,900
2024-03-0513:30:0087878686150,000
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
2024-03-0511:56:15878787870
2024-03-0511:45:0087878787300
2024-03-0511:30:0086878687120,500
2024-03-0511:20:40858585850
2024-03-0511:15:0086868586148,900
2024-03-0511:00:0085868586212,100
2024-03-0510:45:0087878585754,800
2024-03-0510:30:0086878687205,900
2024-03-0510:28:25868686860
2024-03-0510:15:0086888686725,400
2024-03-0510:00:00858885872,842,600
2024-03-0509:45:0085858485155,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:008585858539,500
2024-03-0515:00:0084858485403,200
2024-03-0514:59:06858585850
2024-03-0514:30:00858583851,362,900
2024-03-0514:00:0085868484820,600
2024-03-0513:59:16868686860
2024-03-0513:30:0087878486569,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:56:15878787870
2024-03-0511:30:0086878687120,800
2024-03-0511:20:40858585850
2024-03-0511:00:0085868586361,000
2024-03-0510:30:0086878585960,700
2024-03-0510:28:25868686860
2024-03-0510:00:00858885863,568,000
2024-03-0509:43:51858585850
2024-03-0509:30:00848583851,771,700
2024-03-0509:00:00858683841,376,300
2024-03-0416:00:00858585850
2024-03-0415:40:41858585850
2024-03-0415:30:0085868486668,300
2024-03-0415:00:0085868585597,400
2024-03-0414:45:25868686860
2024-03-0414:30:008586848510,988,800
2024-03-0414:00:0086878485867,700
2024-03-0413:53:17868686860
2024-03-0413:30:00878785861,026,300
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0084858485442,700
2024-03-0514:59:06858585850
2024-03-0514:00:00858683852,183,500
2024-03-0513:59:16868686860
2024-03-0513:00:0087878486569,900
2024-03-0512:00:0000000
2024-03-0511:56:15878787870
2024-03-0511:20:40858585850
2024-03-0511:00:0085878587465,300
2024-03-0510:28:25868686860
2024-03-0510:00:00858885854,528,700
2024-03-0509:43:51858585850
2024-03-0509:00:00858683850
2024-03-0416:00:00858585850
2024-03-0415:40:41858585850
2024-03-0415:00:00858684861,265,700
2024-03-0414:45:25868686860
2024-03-0414:00:00868784852,196,100
2024-03-0413:53:17868686860
2024-03-0413:00:00878785861,026,300
2024-03-0412:00:0000000
2024-03-0411:59:44878787870
2024-03-0411:18:15878787870
2024-03-0411:00:0085878587595,600
2024-03-0410:31:47868686860
2024-03-0410:00:00868784853,065,200
2024-03-0409:45:21878787870
2024-03-0409:00:00868985870
2024-03-0116:00:0000000
2024-03-0115:39:03868686860

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00858585850
2024-05-0815:15:14858585850
2024-05-0815:00:008687788515,333,500
2024-05-0814:18:58878787870
2024-05-0813:30:00888885862,874,900
2024-05-0812:00:0000000
2024-05-0811:54:47878787870
2024-05-0811:47:26878787870
2024-05-0811:03:17868686860
2024-05-0810:30:00868986871,378,800
2024-05-0810:18:03878787870
2024-05-0809:33:01868686860
2024-05-0809:00:00909084866,610,800
2024-05-0716:04:1900000
2024-05-0716:00:0000000
2024-05-0715:23:23909090900
2024-05-0715:00:0089908990746,700
2024-05-0714:25:40909090900
2024-05-0713:33:02898989890
2024-05-0713:30:00899089891,645,300
2024-05-0712:00:0000000
2024-05-0711:51:29909090900
2024-05-0711:50:08898989890
2024-05-0710:59:44898989890
2024-05-0710:30:0090908990746,000
2024-05-0710:16:53909090900
2024-05-0709:33:34898989890
2024-05-0709:00:00899188903,445,100
2024-05-0616:12:4400000
2024-05-0615:39:49909090900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009090788526,655,100
2024-05-0709:00:00899188906,998,200
2024-05-0609:00:009092868936,168,900
2024-05-0309:00:008892849034,314,000
2024-05-0209:00:009596888935,846,600
2024-04-3009:00:008998889592,565,800
2024-04-2909:00:008692838845,441,800
2024-04-2609:00:009195808586,213,900
2024-04-2509:00:0075926886250,677,600
2024-04-2409:00:0052705270110,147,500
2024-04-2309:00:00535451527,134,400
2024-04-2209:00:00525952538,717,000
2024-04-1909:00:005062505346,990,400
2024-04-1809:00:00656760619,322,600
2024-04-1709:00:00667065654,483,100
2024-04-1609:00:00686966661,779,900
2024-04-0509:00:00587058684,919,300
2024-04-0409:00:006671666610,192,900
2024-04-0309:00:007777707114,549,200
2024-04-0209:00:00787874763,989,700
2024-04-0109:00:00778074768,511,700
2024-03-2809:00:008182777711,040,000
2024-03-2709:00:008286798023,574,700
2024-03-2609:00:00777777770
2024-03-2509:00:00777777770
2024-03-2209:00:00788076776,073,400
2024-03-2109:00:007882767818,166,100
2024-03-2009:00:007577657744,908,500
2024-03-1909:00:007878747619,817,600
2024-03-1809:00:007980767811,345,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009090788526,655,100
2024-05-0309:00:008892849034,314,000
2024-04-2309:00:00535451527,134,400
2024-04-1809:00:00656760619,322,600
2024-04-0309:00:007777707114,549,200
2024-03-1909:00:007878747619,817,600
2024-03-1409:00:00777875767,517,700
2024-03-0409:00:008689848512,959,900
2024-02-2809:00:00901008692100,447,100
2024-02-2309:00:0074857480119,546,400
2024-02-1309:00:007483747842,352,800
2024-01-2909:00:007780767835,494,000
2024-01-2409:00:007676727437,889,500
2024-01-1909:00:006074606596,233,200
2024-01-0909:00:0065745967142,943,300
2024-01-0409:00:0050505050298,400
2023-12-2009:00:0050505050281,200
2023-12-1509:00:005051505012,768,500
2023-12-0509:00:005152505119,776,100
2023-11-3009:00:0052535051108,635,600
2023-11-2009:00:005760565742,786,200
2023-11-1509:00:006163596154,090,200
2023-11-1009:00:005065506162,226,200
2023-10-3109:00:008992818392,651,300
2023-10-2609:00:0096998789123,727,000
2023-10-1609:00:00134147101107242,089,200
2023-10-1109:00:00172172135170883,830,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:009092868936,168,900
2024-04-2800:00:0086988390208,168,200
2024-04-2100:00:0052955185462,890,400
2024-04-1400:00:006870505362,576,000
2024-04-0700:00:0000000
2024-03-3100:00:007780586842,162,800
2024-03-2400:00:007786777734,614,700
2024-03-1700:00:0079826577100,310,800
2024-03-1000:00:007782757949,321,900
2024-03-0300:00:008689767799,681,000
2024-02-2500:00:00811007986341,438,100
2024-02-1800:00:0074857380160,456,600
2024-02-1100:00:007683737483,358,000
2024-02-0400:00:007986737581,489,300
2024-01-2800:00:00771047679506,033,100
2024-01-2100:00:0066796276225,205,600
2024-01-1400:00:0070896065449,520,600
2024-01-0700:00:0074745570423,139,000
2023-12-3100:00:0050675067343,250,300
2023-12-2400:00:00505050501,915,700
2023-12-1700:00:00505150508,132,200
2023-12-1000:00:005051505026,046,400
2023-12-0300:00:005052505168,175,800
2023-11-2600:00:0054575050303,022,700
2023-11-1900:00:0057605254188,596,200
2023-11-1200:00:0061645859281,913,600
2023-11-0500:00:0074755061423,576,000
2023-10-2900:00:00819963731,074,459,100
2023-10-2200:00:00711077181640,171,700
2023-10-1500:00:00134147981021,059,312,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009596888935,846,600
2024-03-3100:00:0077985095705,636,800
2024-02-2900:00:0090916577301,723,400
2024-01-3100:00:00871007389743,345,200
2023-12-3100:00:005010450861,852,750,400
2023-11-3000:00:0051525050121,087,300
2023-10-3100:00:00859950511,926,872,500
2023-09-3000:00:0017217463833,249,512,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:0077985089741,483,400
2023-12-3100:00:005010450772,897,819,000
2023-09-3000:00:0017217450505,297,472,400



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