for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LPPSPT Lenox Pasifik Investama Tbk
NANOPT Nanotech Indonesia Global Tbk
AMINPT Ateliers Mecaniques D'Indonesie Tbk
BTPSPT Bank BTPN Syariah Tbk
ROTIPT Nippon Indosari Corpindo 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


KRYA - PT Bangun Karya Perkasa Jaya Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Bangun Karya Perkasa Jaya Tbk, a construction company, engages in the steel fabrication and general contracting business in Indonesia. It undertakes construction works of commercial buildings, roads and bridges, ports and harbours, and residential properties, as well as industrials plants, such as factories and warehouses. The company was founded in 2007 and is headquartered in Surabaya, Indonesia.
Stock CodeCompany Name
IDPRPT Indonesia Pondasi Raya Tbk
WEGEPT Wijaya Karya Bangunan Gedung Tbk
PBSAPT Paramita Bangun Sarana Tbk
ACSTPT Acset Indonusa Tbk
MTPSPT Meta Epsi 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
KRYAPT Bangun Karya Perkasa Jaya Tbk (KRYA.JK)2024-02-1940,001Market Cap184,861,117,174000000
KRYAPT Bangun Karya Perkasa Jaya Tbk (KRYA.JK)2024-02-1940,002Enterprise Value284,861,117,174000000

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
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-15At close: 03:44PM WIB505005050.00 - 50.00505050.00 - 98.00509815,20010,937,96683,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-12At close: 03:44PM WIB505005050.00 - 50.00505050.00 - 106.005010615,20010,937,96683,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-11At close: 03:44PM WIB505005050.00 - 50.00505050.00 - 106.005010615,20010,747,19483,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-10At close: 03:44PM WIB505005050.00 - 50.00505050.00 - 106.005010615,20010,571,96683,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-05At close: 03:44PM WIB505005050.00 - 50.00505050.00 - 106.005010615,20010,250,67783,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-04At close: 11:19AM WIB505005050.00 - 50.00505050.00 - 106.005010610,70010,258,57483,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-03At close: 02:37PM WIB505005050.00 - 50.00505050.00 - 112.005011229,50010,271,63483,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-02At close: 02:25PM WIB505005050.00 - 50.00505050.00 - 112.00501122,40010,300,26783,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-01At close: 02:28PM WIB505005050.00 - 50.00505050.00 - 112.00501121,305,60010,296,70383,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-29At close: 04:08PM WIB5050505050.00 - 50.00505050.00 - 118.005011819,80010,296,70383,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-28At close: 04:08PM WIB5050505050.00 - 50.00505050.00 - 118.005011819,80010,302,50383,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-27At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 118.005011823,50010,328,32283,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-26At close: 04:02PM WIB505005050.00 - 50.00505050.00 - 124.0050124274,20010,344,73483,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-25At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 124.0050124423,80010,526,22183,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-22At close: 04:00PM WIB505005050.00 - 51.00505150.00 - 124.0050124672,50010,702,18083,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-21At close: 04:00PM WIB510000.0000 - 0.0000000010,708,0510000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-14As of 11:38AM WIB. Market open.515005150.00 - 51.00505150.00 - 124.0050124129,30010,772,69283,197,000,000000N/A1.50 (2.94%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-13At close: 03:28PM WIB515105150.00 - 51.00505150.00 - 124.00501241,343,80010,774,16684,861,000,000000N/A1.50 (2.94%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-11At close: 03:17PM WIB51500050.00 - 51.00505150.00 - 124.0050124653,00010,463,56584,861,000,000000N/A1.50 (2.94%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-08At close: 03:17PM WIB51500050.00 - 51.00505150.00 - 124.0050124653,00010,504,47484,861,000,000000N/A1.50 (2.94%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-05At close: 03:40PM WIB5150505150.00 - 51.00505150.00 - 124.0050124978,80010,674,17284,861,000,000000N/A1.50 (2.94%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-04At close: 04:09PM WIB515105150.00 - 51.00505150.00 - 124.00501242,068,90010,668,90584,861,000,000000N/A1.50 (2.94%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-01At close: 04:01PM WIB515105150.00 - 51.00505150.00 - 124.0050124750,20010,676,94484,861,000,000000N/A1.50 (2.94%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-02-28At close: 04:14PM WIB5150515250.00 - 53.00505350.00 - 147.00501471,771,40010,845,70886,525,000,000000N/A1.50 (2.94%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-02-27At close: 04:14PM WIB5050505150.00 - 51.00505150.00 - 147.00501471,152,20011,026,24784,861,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-02-26At close: 04:00PM WIB5050505050.00 - 50.00505050.00 - 160.00501601,278,30011,047,21083,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-02-23At close: 03:08PM WIB5050505050.00 - 50.00505050.00 - 173.0050173427,70011,098,75783,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk (KRYA.JK)2024-02-22At close: 04:07PM WIB505005050.00 - 50.00505050.00 - 178.0050178415,20011,110,05283,197,000,000000N/A1.50 (3.00%)23May 16, 20230
KRYAPT Bangun Karya Perkasa Jaya Tbk (KRYA.JK)2024-02-21At close: 04:10PM WIB505005050.00 - 51.00505150.00 - 181.00501811,285,30011,137,14583,197,000,000000N/A1.50 (3.00%)23May 16, 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)
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-1583,200,000,00083,200,000,00000000000009850526410,940,0001561,660,000,0000340,790,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853608,940,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-36,080,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-1283,200,000,00083,200,000,000000000000010650526410,750,0001561,660,000,0000340,790,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853608,940,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-36,080,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-1183,200,000,00083,200,000,000000000000010650526410,570,0001561,660,000,0000340,790,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853608,940,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-36,080,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-1083,200,000,00083,200,000,000000000000010650526410,570,0001561,660,000,0000340,790,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853608,940,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-36,080,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-0583,200,000,00083,200,000,00000000000001060536510,260,0003361,660,000,0000341,360,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853609,110,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-39,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-0483,200,000,00083,200,000,00000000000001120536510,270,0003591,660,000,0000341,360,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853609,110,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-39,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-0383,200,000,00083,200,000,00000000000001120536510,300,0003801,660,000,0000341,360,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853609,110,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-39,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-0283,200,000,00083,200,000,00000000000001120536510,300,0003681,660,000,0000341,360,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853609,110,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-39,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-04-0183,200,000,00083,200,000,00000000000001120536510,300,0003681,660,000,0000341,360,00079000000230000N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20231632141,770,000,000853609,110,000,0001,930,000,0000014,810,000,000947,960,000,00046262-35,310,000,000-39,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-2983,200,000,00083,200,000,000000000000011850536510,300,0003951,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-2883,200,000,00083,200,000,00000000000001180536610,330,0005271,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-2783,200,000,00083,200,000,00000000000001240536610,340,0005921,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-2683,200,000,00083,200,000,00000000000001240536610,530,0006481,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-2583,200,000,00083,200,000,000000000000012450536610,530,0006481,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-2283,200,000,00083,200,000,00000000000001240546610,710,0007121,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-2184,860,000,00084,860,000,000000000000012450546610,710,0007121,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-1484,860,000,00084,860,000,00000000000001240546710,770,0001,140,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-1384,860,000,00084,860,000,00000000000001240546710,600,0001,140,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-1184,860,000,00084,860,000,000000000000012450546710,340,0001,140,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-0884,860,000,00084,860,000,000000000000012450556710,500,0001,120,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-0584,860,000,00084,860,000,00000000000001240556710,670,0001,160,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-0484,860,000,00084,860,000,000000000000012450556710,670,0001,160,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-03-0184,860,000,00084,860,000,000000000000012450556810,680,0001,720,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-02-2884,860,000,00084,860,000,000000000000014750556810,850,0003,860,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-02-2783,200,000,00083,200,000,00000000000001600566811,050,0005,800,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk2024-02-2683,200,000,00083,200,000,00000000000001600566811,050,0005,800,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk (KRYA.JK)2024-02-2383,200,000,00083,200,000,00000000000-71241780566811,110,00010,810,0001,660,000,0001,910,000,000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk (KRYA.JK)2024-02-2283,200,000,00083,200,000,00000000000-712417850566811,110,00010,810,0001,660,000,0001,910,000,000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000
KRYAPT Bangun Karya Perkasa Jaya Tbk (KRYA.JK)2024-02-2183,200,000,00083,200,000,000000000000018150566911,140,00011,050,0001,660,000,0000340,790,00079000000232300N/AMay 16, 2023N/AN/ADec 31, 2022Sep 30, 2023-1361-2127,560,000,00077-4404,200,000,000-1,880,000,000013226,190,000,0001627,550,000,00027362-2,530,000,000-1,310,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:41515151510
2024-03-0515:40:0050515051100,100
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:00505050503,500
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:00505050500
2024-03-0515:31:0000000

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
2024-03-0515:40:41515151510
2024-03-0515:40:0050515051100,100
2024-03-0515:38:0000000
2024-03-0515:36:00505050503,500
2024-03-0515:34:0000000
2024-03-0515:32:00505050500
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0050505050200,000
2024-03-0515:24:0000000
2024-03-0515:22:0051515151100
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
2024-03-0515:10:005050505011,400
2024-03-0515:08:0050505050100,000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:41515151510
2024-03-0515:40:0000000
2024-03-0515:35:00505050503,500
2024-03-0515:30:00505050500
2024-03-0515:25:0050505050200,000
2024-03-0515:20:0051515151100
2024-03-0515:15:0000000
2024-03-0515:10:005050505011,400
2024-03-0515:05:0050505050100,000
2024-03-0515:00:0050505050400
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
2024-03-0514:06:03505050500
2024-03-0514:05:0050505050400
2024-03-0514:00:00505050509,800
2024-03-0513:55:005050505010,200
2024-03-0513:50:005050505039,900
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:40:41515151510
2024-03-0515:30:00505050503,500
2024-03-0515:15:0051515050200,100
2024-03-0515:00:0050505050111,800
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:06:03505050500
2024-03-0514:00:005050505010,200
2024-03-0513:45:005050505050,100
2024-03-0513:30:03505050500
2024-03-0513:30:00505050503,800
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
2024-03-0511:50:50505050500
2024-03-0511:45:0050505050500
2024-03-0511:30:0051515050259,200
2024-03-0511:15:00515150513,000
2024-03-0511:00:005050505044,200
2024-03-0510:45:0000000
2024-03-0510:37:07515151510
2024-03-0510:30:005051505115,800
2024-03-0510:15:00505050501,300
2024-03-0510:13:59505050500
2024-03-0510:00:005050505096,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:41515151510
2024-03-0515:30:00505050503,500
2024-03-0515:00:0050515050311,900
2024-03-0514:30:0000000
2024-03-0514:06:03505050500
2024-03-0514:00:005050505010,200
2024-03-0513:30:03505050500
2024-03-0513:30:005050505053,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:50:50505050500
2024-03-0511:30:0051515050259,700
2024-03-0511:00:005051505147,200
2024-03-0510:37:07515151510
2024-03-0510:30:005051505115,800
2024-03-0510:13:59505050500
2024-03-0510:00:005050505098,200
2024-03-0509:30:0050515050136,700
2024-03-0509:28:51505050500
2024-03-0509:00:005051505038,600
2024-03-0415:30:005050505050,000
2024-03-0415:24:42515151510
2024-03-0415:00:0050515051760,200
2024-03-0414:33:32505050500
2024-03-0414:30:0050515050108,900
2024-03-0414:00:005050505057,300
2024-03-0413:41:45515151510
2024-03-0413:30:005051505038,300
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:41515151510
2024-03-0515:00:0050515050215,500
2024-03-0514:06:03505050500
2024-03-0514:00:005050505010,200
2024-03-0513:30:03505050500
2024-03-0513:00:005050505053,900
2024-03-0512:00:0000000
2024-03-0511:50:50505050500
2024-03-0511:00:0050515050278,400
2024-03-0510:37:07515151510
2024-03-0510:13:59505050500
2024-03-0510:00:0050515051114,000
2024-03-0509:28:51505050500
2024-03-0509:00:00505150500
2024-03-0415:24:42515151510
2024-03-0415:00:0050515050810,200
2024-03-0414:33:32505050500
2024-03-0414:00:0050515050151,200
2024-03-0413:41:45515151510
2024-03-0413:00:005051505038,300
2024-03-0412:00:0000000
2024-03-0411:55:09505050500
2024-03-0411:00:00505150501,005,700
2024-03-0410:39:03515151510
2024-03-0410:13:09515151510
2024-03-0410:00:00515150511,800
2024-03-0409:30:47515151510
2024-03-0409:00:00515150510
2024-03-0115:03:27505050500
2024-03-0115:00:005051505037,800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0050515051217,400
2024-05-0814:44:38505050500
2024-05-0814:19:18505050500
2024-05-0813:30:0050515050342,400
2024-05-0812:00:0000000
2024-05-0811:48:29505050500
2024-05-0810:59:33505050500
2024-05-0810:30:005050505020,400
2024-05-0810:19:30505050500
2024-05-0809:32:56505050500
2024-05-0809:00:0050515050173,900
2024-05-0716:00:0300000
2024-05-0716:00:00505050500
2024-05-0715:21:27505050500
2024-05-0715:00:0050505050274,100
2024-05-0714:09:25505050500
2024-05-0713:30:02505050500
2024-05-0713:30:00505050501,112,100
2024-05-0712:00:0000000
2024-05-0711:54:16505050500
2024-05-0711:34:16505050500
2024-05-0711:00:24505050500
2024-05-0710:30:0050505050578,900
2024-05-0710:09:06505050500
2024-05-0709:27:28505050500
2024-05-0709:00:0051525050949,600
2024-05-0616:09:1100000
2024-05-0615:00:00505150512,388,600
2024-05-0614:48:52505050500
2024-05-0613:39:46505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0050515051687,800
2024-05-0709:00:00515250502,781,400
2024-05-0609:00:00505150512,716,700
2024-05-0309:00:00505050501,021,800
2024-05-0209:00:005050505011,600
2024-04-3009:00:0050505050167,800
2024-04-2909:00:0050505050104,900
2024-04-2609:00:00505050501,064,100
2024-04-2509:00:005050505028,900
2024-04-2409:00:00505050503,600
2024-04-2309:00:005050505012,400
2024-04-2209:00:0050505050500
2024-04-1909:00:00505050504,700
2024-04-1809:00:0050505050100
2024-04-1709:00:005050505043,400
2024-04-1609:00:0050505050183,200
2024-04-0509:00:005050505015,200
2024-04-0409:00:005050505010,700
2024-04-0309:00:005050505029,500
2024-04-0209:00:00505050502,400
2024-04-0109:00:00505050501,305,600
2024-03-2809:00:005050505019,800
2024-03-2709:00:005050505023,500
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050515050672,500
2024-03-2109:00:0051515050780,500
2024-03-2009:00:0051515051524,600
2024-03-1909:00:0050515050258,500
2024-03-1809:00:0051515051210,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00515250502,781,400
2024-05-0609:00:00505150512,716,700
2024-05-0209:00:005050505011,600
2024-04-3009:00:0050505050167,800
2024-04-2909:00:0050505050104,900
2024-04-2609:00:00505050501,064,100
2024-04-2509:00:005050505028,900
2024-04-2409:00:00505050503,600
2024-04-2309:00:005050505012,400
2024-04-2209:00:0050505050500
2024-04-1909:00:00505050504,700
2024-04-1809:00:0050505050100
2024-04-1709:00:005050505043,400
2024-04-1609:00:0050505050183,200
2024-04-0509:00:005050505015,200
2024-04-0409:00:005050505010,700
2024-04-0309:00:005050505029,500
2024-04-0209:00:00505050502,400
2024-04-0109:00:00505050501,305,600
2024-03-2809:00:005050505019,800
2024-03-2709:00:005050505023,500
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050515050672,500
2024-03-2109:00:0051515050780,500
2024-03-2009:00:0051515051524,600
2024-03-1909:00:0050515050258,500
2024-03-1809:00:0051515051210,300
2024-03-1509:00:00505150511,192,800
2024-03-1409:00:0050515050283,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505150512,716,700
2024-04-2800:00:00505050501,306,100
2024-04-2100:00:00505050501,109,500
2024-04-1400:00:0050505050231,400
2024-04-0700:00:0000000
2024-03-3100:00:00505050501,363,400
2024-03-2400:00:005050505043,300
2024-03-1700:00:00515150502,446,400
2024-03-1000:00:00515150512,820,500
2024-03-0300:00:00515150515,372,600
2024-02-2500:00:00505350516,054,600
2024-02-1800:00:00505150505,499,600
2024-02-1100:00:005056505038,278,000
2024-02-0400:00:005560505065,176,900
2024-01-2800:00:005763535553,715,600
2024-01-2100:00:0075795657151,136,400
2024-01-1400:00:0056715271258,742,900
2024-01-0700:00:00575855563,904,300
2023-12-3100:00:00576056574,017,700
2023-12-2400:00:00576055572,829,100
2023-12-1700:00:00616155576,084,900
2023-12-1000:00:00506150589,099,900
2023-12-0300:00:006767586015,473,100
2023-11-2600:00:006075596637,827,000
2023-11-1900:00:006267535910,845,200
2023-11-1200:00:006369606217,445,600
2023-11-0500:00:006467616311,159,600
2023-10-2900:00:00656756647,992,500
2023-10-2200:00:00656664657,808,300
2023-10-1500:00:006768646611,159,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505011,600
2024-03-3100:00:00505050502,977,000
2024-02-2900:00:005151505011,433,000
2024-01-3100:00:0054605051125,315,800
2023-12-3100:00:0057795254460,460,000
2023-11-3000:00:007575505738,960,800
2023-10-3100:00:006270536875,526,400
2023-09-3000:00:007076636490,951,200
2023-08-3100:00:007379637089,487,800
2023-07-3100:00:0080866070368,123,800
2023-06-3000:00:0085917779510,020,500
2023-05-3100:00:0073986284288,870,400
2023-04-3000:00:0078946973212,897,700
2023-03-3100:00:00808780855,909,500
2023-02-2800:00:00107118100102162,760,500
2023-01-3100:00:001401401381383,632,500
2022-12-3100:00:00515570262262640,074,200
2022-11-3000:00:00520625390510997,974,600
2022-10-3100:00:003305302945201,847,690,000
2022-09-3000:00:002664202283381,528,658,100
2022-08-3100:00:002343842302701,882,544,300
2022-07-3100:00:00102300862342,975,759,400
2022-06-3000:00:0010911895102304,692,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505011,600
2024-03-3100:00:00505050502,809,200
2024-02-2900:00:005151505011,433,000
2024-01-3100:00:0054605050139,725,800
2023-12-3100:00:0057795050597,208,800
2023-11-3000:00:0075795051624,736,600
2023-10-3100:00:0062795054574,947,200
2023-09-3000:00:0070765057205,438,400
2023-08-3100:00:0073795368255,965,400
2023-07-3100:00:0080866064548,562,800
2023-06-3000:00:0085916070967,632,100
2023-05-3100:00:00739860701,167,014,700
2023-04-3000:00:00789862791,011,788,600
2023-03-3100:00:0085986284509,997,000
2023-02-2800:00:001071186973869,592,600
2023-01-3100:00:0014014780851,681,017,300
2022-12-3100:00:00515570801022,510,429,500
2022-09-3000:00:002666252285104,374,322,700
2022-06-3000:00:00109384862705,162,996,500



Dividends Amount

DateTimeAmount
2023-05-1609:00:002

Dividends Yields

YearDistributionTotal AmountYields
2023120.56 %

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