for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MYORPT Mayora Indah Tbk
MUTUPT Mutuagung Lestari Tbk
ADMGPT. Polychem Indonesia Tbk
ESSAPT ESSA Industries Indonesia Tbk.
ENVYPT Envy Technologies Indonesia 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


MANG - Manggung Polahraya Tbk.

Sector : Industrials      Industry : Engineering & Construction

PT Manggung Polahraya Tbk provides building construction services in Indonesia. The company also undertakes road infrastructure construction projects. In addition, it produces and sells hot mix asphalt and ready mix concrete. The company was founded in 1992 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
RONYPT Aesler Grup Internasional Tbk
BUKKPT Bukaka Teknik Utama Tbk.
MTPSPT Meta Epsi Tbk.
BBSSPT Bumi Benowo Sukses Sejahtera Tbk
PTDUPT Djasa Ubersakti 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
MANGManggung Polahraya Tbk. (MANG.JK)2024-02-1940,002Enterprise Value1579,500,000,000000000
MANGManggung Polahraya Tbk. (MANG.JK)2024-02-1940,001Market Cap2579,500,000,000000000

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
MANGManggung Polahraya Tbk.2024-04-15At close: 04:09PM WIB157158163164158.00 - 164.0015816460.00 - 186.0060186102,229,90019,773,364621,438,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-04-12At close: 04:09PM WIB157158163164158.00 - 164.0015816460.00 - 186.0060186102,229,90019,407,190621,438,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-04-11At close: 04:09PM WIB157158163164158.00 - 164.0015816460.00 - 186.0060186102,229,90019,638,345621,438,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-04-10At close: 04:09PM WIB157158163164158.00 - 164.0015816460.00 - 186.0060186102,229,90020,103,062621,438,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-04-05At close: 04:09PM WIB157158169160158.00 - 164.0015816460.00 - 186.0060186102,229,90018,609,847621,438,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-04-04At close: 04:06PM WIB151152163153152.00 - 158.0015215860.00 - 186.006018684,369,30017,399,266598,563,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-04-03At close: 04:08PM WIB147148156150148.00 - 152.0014815260.00 - 186.006018683,703,90016,148,235575,687,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-04-02At close: 04:08PM WIB150135152146135.00 - 148.0013514860.00 - 186.006018611,460,30016,238,388560,438,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-04-01At close: 04:02PM WIB1661500150150.00 - 150.0015015060.00 - 186.006018696,70016,554,892571,875,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-29At close: 04:05PM WIB184185168166166.00 - 186.0016618660.00 - 186.00601861,239,50016,554,892632,875,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-28At close: 04:05PM WIB184185168166166.00 - 186.0016618660.00 - 186.00601861,239,50016,861,200632,875,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-27At close: 04:11PM WIB174175184184175.00 - 185.0017518560.00 - 185.0060185145,336,00014,239,265701,500,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-26At close: 04:13PM WIB165166173174165.00 - 174.0016517460.00 - 174.0060174132,586,10014,535,916663,375,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-25At close: 04:11PM WIB1561571640156.00 - 166.0015616660.00 - 167.0060167106,803,20014,845,191629,063,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-22At close: 04:11PM WIB148148156157144.00 - 158.0014415860.00 - 167.006016741,464,50014,270,584594,750,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-21At close: 04:08PM WIB1420000.0000 - 0.0000000013,901,5860000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-14As of 02:04PM WIB. Market open.122123126127123.00 - 129.0012312960.00 - 167.00601678,586,90014,555,565484,188,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-13At close: 04:14PM WIB118120121122118.00 - 123.0011812360.00 - 167.00601675,890,20014,777,753465,125,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-11At close: 04:13PM WIB116117116119105.00 - 121.0010512160.00 - 167.006016713,609,30014,777,753449,875,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-08At close: 04:13PM WIB116117116119105.00 - 120.0010512060.00 - 167.006016713,609,30014,808,502449,875,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-05At close: 04:13PM WIB152154166137137.00 - 167.0013716760.00 - 167.006016730,351,00014,105,248522,312,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-04At close: 04:10PM WIB139142152146134.00 - 152.0013415260.00 - 152.006015219,378,60013,950,150579,500,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-03-01At close: 04:00PM WIB127130139139127.00 - 139.0012713960.00 - 139.006013920,114,20013,763,360529,937,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-02-28At close: 04:06PM WIB106106116116101.00 - 116.0010111660.00 - 116.006011614,511,90013,771,496442,250,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-02-27At close: 04:12PM WIB110111105107100.00 - 114.0010011460.00 - 114.006011412,938,00013,799,280404,125,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-02-26At close: 04:14PM WIB105105109111101.00 - 112.0010111260.00 - 112.006011229,936,40013,243,017419,375,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk.2024-02-23At close: 04:03PM WIB102104105106102.00 - 106.0010210660.00 - 110.00601108,291,60013,419,853400,313,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk. (MANG.JK)2024-02-22At close: 04:12PM WIB999910210398.00 - 104.009810460.00 - 110.00601103,036,60013,804,418388,875,000,000000N/AN/A (N/A)00N/A0
MANGManggung Polahraya Tbk. (MANG.JK)2024-02-21At close: 04:03PM WIB96969810096.00 - 100.009610060.00 - 110.00601101,269,50014,286,542377,437,000,000000N/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)
MANGManggung Polahraya Tbk.2024-04-15621,440,000,000621,440,000,00000000000001866012111519,410,00047,560,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-04-12621,440,000,000621,440,000,00000000000001866012111519,640,00047,560,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-04-11621,440,000,000621,440,000,00000000000001866012111520,100,00047,560,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-04-10621,440,000,000621,440,000,00000000000001866012111520,100,00047,560,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-04-05575,690,000,000575,690,000,0000000000000186011611317,400,00032,110,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-04-04560,440,000,000560,440,000,0000000000000186011411216,150,00025,110,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-04-03560,440,000,000560,440,000,0000000000000186011211116,240,00024,870,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-04-02571,880,000,000571,880,000,0000000000000186011111116,550,00025,230,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-04-01632,880,000,000632,880,000,0000000000000186011111116,550,00025,230,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-29632,880,000,000632,880,000,00000000000001866011011016,860,00026,080,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-28701,500,000,000701,500,000,0000000000000167010810814,240,00012,140,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-27594,750,000,000594,750,000,0000000000000167010710714,540,00013,500,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-26594,750,000,000594,750,000,0000000000000167010610614,850,00017,340,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-25594,750,000,000594,750,000,00000000000001676010610614,850,00017,340,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-22564,250,000,000564,250,000,0000000000000167010410413,900,00013,190,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-21541,380,000,000541,380,000,00000000000001676010410413,900,00013,190,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-14465,120,000,000465,120,000,0000000000000167010010014,780,00019,230,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-13449,880,000,000449,880,000,0000000000000167010010014,780,00019,230,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-11449,880,000,000449,880,000,00000000000001676010010014,780,00019,230,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-08442,250,000,000442,250,000,000000000000016760999914,810,00018,700,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-05529,940,000,000529,940,000,00000000000001390959513,950,00010,770,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-04529,940,000,000529,940,000,000000000000015260959513,950,00010,770,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-03-01484,190,000,000484,190,000,000000000000013960949413,760,0009,060,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-02-28404,120,000,000404,120,000,000000000000011460929213,770,0007,190,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-02-27419,380,000,000419,380,000,00000000000001100919113,240,0004,580,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk.2024-02-26400,310,000,000400,310,000,00000000000001100919113,240,0004,580,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk. (MANG.JK)2024-02-23388,880,000,000388,880,000,00000000000001100909013,800,0005,380,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk. (MANG.JK)2024-02-22377,440,000,000377,440,000,000000000000011060909013,800,0005,380,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000
MANGManggung Polahraya Tbk. (MANG.JK)2024-02-21366,000,000,000366,000,000,000000000000011060909014,290,0006,030,0003,810,000,0000610,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1370046,680,000,000191,496048,850,000-5,940,000,000001,540,000,000124,970,000,0003520-18,180,000,0000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:001371371371371,000
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
2024-03-0515:36:441371371371370
2024-03-0515:36:00137137137137500
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:00137137137137500
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
2024-03-0515:44:001371371371371,000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:441371371371370
2024-03-0515:36:00137137137137500
2024-03-0515:34:0000000
2024-03-0515:32:00137137137137500
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:001371371371371,000
2024-03-0515:24:00137137137137200
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
2024-03-0515:12:00137137137137400
2024-03-0515:10:00137137137137200
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
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:36:441371371371370
2024-03-0515:35:00137137137137500
2024-03-0515:30:00137137137137500
2024-03-0515:25:001371371371371,200
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:00137137137137600
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
2024-03-0514:26:371371371371370
2024-03-0514:25:00137137137137700
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0013713713713710,000
2024-03-0514:00:0000000
2024-03-0513:55:001371371371373,700
2024-03-0513:50:0000000
2024-03-0513:45:001371371371370
2024-03-0513:40:001371371371371,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:36:441371371371370
2024-03-0515:30:001371371371371,000
2024-03-0515:15:001371371371371,200
2024-03-0515:00:00137137137137600
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:26:371371371371370
2024-03-0514:15:00137137137137700
2024-03-0514:00:0013713713713710,000
2024-03-0513:45:001371371371373,700
2024-03-0513:31:161371371371370
2024-03-0513:30:001371371371376,800
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
2024-03-0511:56:581371371371370
2024-03-0511:47:001371371371370
2024-03-0511:45:001371371371373,100
2024-03-0511:30:001371371371371,500
2024-03-0511:15:001371371371371,600
2024-03-0511:00:0013713713713726,100
2024-03-0510:51:521371371371370
2024-03-0510:45:00137137137137100
2024-03-0510:30:0013713713713741,000
2024-03-0510:15:0013713713713725,500
2024-03-0510:13:461371371371370

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:36:441371371371370
2024-03-0515:30:001371371371371,000
2024-03-0515:00:001371371371371,800
2024-03-0514:30:0000000
2024-03-0514:26:371371371371370
2024-03-0514:00:0013713713713710,700
2024-03-0513:31:161371371371370
2024-03-0513:30:0013713713713710,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:56:581371371371370
2024-03-0511:47:001371371371370
2024-03-0511:30:001371371371374,600
2024-03-0511:00:0013713713713727,700
2024-03-0510:51:521371371371370
2024-03-0510:30:0013713713713741,100
2024-03-0510:13:461371371371370
2024-03-0510:00:00137137137137183,900
2024-03-0509:30:0013713713713781,700
2024-03-0509:28:121371371371370
2024-03-0509:00:0015416713713710,524,700
2024-03-0415:30:00152152152152100
2024-03-0415:20:241521521521520
2024-03-0415:00:0015215215215238,500
2024-03-0414:30:00152152152152181,400
2024-03-0414:05:421521521521520
2024-03-0414:00:00152152152152100
2024-03-0413:30:021521521521520
2024-03-0413:30:001521521521526,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:36:441371371371370
2024-03-0515:00:001371371371372,800
2024-03-0514:26:371371371371370
2024-03-0514:00:0013713713713710,700
2024-03-0513:31:161371371371370
2024-03-0513:00:0013713713713710,500
2024-03-0512:00:0000000
2024-03-0511:56:581371371371370
2024-03-0511:47:001371371371370
2024-03-0511:00:0013713713713732,300
2024-03-0510:51:521371371371370
2024-03-0510:13:461371371371370
2024-03-0510:00:00137137137137225,000
2024-03-0509:28:121371371371370
2024-03-0509:00:0015416713713710,606,200
2024-03-0415:20:241521521521520
2024-03-0415:00:0015215215215238,600
2024-03-0414:05:421521521521520
2024-03-0414:00:00152152152152181,500
2024-03-0413:30:021521521521520
2024-03-0413:00:001521521521526,200
2024-03-0412:00:0000000
2024-03-0411:53:311521521521520
2024-03-0411:07:271521521521520
2024-03-0411:00:0015215215215218,100
2024-03-0410:15:221521521521520
2024-03-0410:00:0015215215215219,800
2024-03-0409:27:061521521521520
2024-03-0409:00:001421521341520
2024-03-0115:04:021391391391390

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:10:481521521521520
2024-05-0815:00:001521521521521,500
2024-05-0814:06:411521521521520
2024-05-0813:30:001521521521521,070,200
2024-05-0812:00:0000000
2024-05-0811:51:351521521521520
2024-05-0811:43:401521521521520
2024-05-0810:58:201521521521520
2024-05-0810:30:0015215215215220,900
2024-05-0810:15:511521521521520
2024-05-0809:33:261521521521520
2024-05-0809:00:00162165152152248,300
2024-05-0716:01:2900000
2024-05-0716:00:0000000
2024-05-0715:23:311681681681680
2024-05-0715:00:0016816816816824,900
2024-05-0714:28:181681681681680
2024-05-0713:30:021681681681680
2024-05-0713:30:00168168168168119,100
2024-05-0712:00:0000000
2024-05-0711:49:131681681681680
2024-05-0710:57:421681681681680
2024-05-0710:30:0016816816816867,800
2024-05-0710:15:181681681681680
2024-05-0709:35:001681681681680
2024-05-0709:00:0018718816816813,759,600
2024-05-0616:06:1400000
2024-05-0615:41:191861861861860
2024-05-0615:00:001861871861865,549,900
2024-05-0614:59:241861861861860

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001621651521521,058,900
2024-05-0709:00:0018718816816814,614,200
2024-05-0609:00:0019319317418652,649,500
2024-05-0309:00:0021422419319326,501,600
2024-05-0209:00:0020821620621475,282,200
2024-04-3009:00:0020420820020649,220,300
2024-04-2909:00:0019420019319948,986,800
2024-04-2609:00:0019019518919342,481,900
2024-04-2509:00:0018019618018927,097,800
2024-04-2409:00:0022423220020022,373,800
2024-04-2309:00:0021222421222228,885,300
2024-04-2209:00:0020021419921034,662,200
2024-04-1909:00:0019020017919918,322,600
2024-04-1809:00:0018219018118930,113,700
2024-04-1709:00:00172180172179128,220,000
2024-04-1609:00:00164172163171211,029,200
2024-04-0509:00:00158164158163102,229,900
2024-04-0409:00:0015315815215783,981,200
2024-04-0309:00:0014815214815183,703,900
2024-04-0209:00:0013514813514711,460,300
2024-04-0109:00:0015015015015096,700
2024-03-2809:00:001851861661661,239,500
2024-03-2709:00:00175185175184145,336,000
2024-03-2609:00:001561561561560
2024-03-2509:00:001561561561560
2024-03-2209:00:0014815814415641,277,100
2024-03-2109:00:0014415013014830,875,500
2024-03-2009:00:001381441381427,078,800
2024-03-1909:00:0013514112113813,729,900
2024-03-1809:00:001291371291349,051,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-3009:00:0020420820020649,220,300
2024-04-2509:00:0018019618018927,097,800
2024-04-0509:00:00158164158163102,229,900
2024-03-2609:00:001561561561560
2024-03-2109:00:0014415013014830,875,500
2024-03-0609:00:00124124124124297,300
2024-03-0109:00:0013013912713920,114,200
2024-02-2009:00:0010010195962,931,100
2024-02-1509:00:00989890921,108,500
2024-02-0509:00:009599929715,917,800
2024-01-3109:00:00949793941,752,900
2024-01-2609:00:00899288913,190,200
2024-01-1609:00:006671666666,328,800
2024-01-1109:00:00110110909045,662,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0019319317418652,649,500
2024-04-2800:00:00194224193193199,990,900
2024-04-2100:00:00200232180193155,501,000
2024-04-1400:00:00164200163199387,685,500
2024-04-0700:00:0000000
2024-03-3100:00:00150164135163281,472,000
2024-03-2400:00:00156186156166146,575,500
2024-03-1700:00:00129158121156102,012,400
2024-03-1000:00:0012013211812919,379,200
2024-03-0300:00:00142167105118102,027,300
2024-02-2500:00:0010513910013990,257,600
2024-02-1800:00:00951069510517,487,500
2024-02-1100:00:00107109889517,933,700
2024-02-0400:00:00951089210729,678,900
2024-01-2800:00:0091102849521,058,600
2024-01-2100:00:007098709155,477,000
2024-01-1400:00:0081836075164,628,600
2024-01-0700:00:00110110818177,783,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0020821620621475,282,200
2024-03-3100:00:00150232135206922,865,600
2024-02-2900:00:00130186105166390,108,600
2024-01-3100:00:009512788127145,489,200
2023-12-3100:00:001101106094308,701,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:00150232135214998,147,800
2023-12-3100:00:0011018660166844,299,500



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