for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AIMSPT Akbar Indo Makmur Stimec Tbk
RSCHPT Charlie Hospital Semarang Tbk
NISPPT Bank OCBC NISP Tbk
PTBAPT Bukit Asam Tbk
BBYBPT Bank Neo Commerce Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


MARI - PT Mahaka Radio Integra Tbk

Sector : Communication Services      Industry : Broadcasting

PT Mahaka Radio Integra Tbk, through its subsidiaries, engages in the radio broadcasting and digital platform business in Indonesia. The company owns and operates its radio stations under Jack F.M., Gen FM, Gen FM Surabaya, Hot F.M., Most FM, KIS F.M., Mustangs FM, and Jak 101 FM brand names. It is also involved in the service consultation management activities. The company was founded in 2006 and is based in Jakarta, Indonesia.
Stock CodeCompany Name
VIVAPT Visi Media Asia Tbk
MDIAPT Intermedia Capital Tbk
SCMAPT Surya Citra Media Tbk
NETVPT Net Visi Media Tbk
EMTKPT Elang Mahkota Teknologi 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
MARIPT Mahaka Radio Integra Tbk (MARI.JK)2024-02-1940,001Market Cap1262,632,200,000000000
MARIPT Mahaka Radio Integra Tbk (MARI.JK)2024-02-1940,002Enterprise Value2262,632,200,000000000

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
MARIPT Mahaka Radio Integra Tbk2024-04-15At close: 03:14PM WIB505005050.00 - 50.00505050.00 - 143.0050143188,10018,123,705262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-04-12At close: 03:14PM WIB505005050.00 - 50.00505050.00 - 143.0050143188,10017,857,600262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-04-11At close: 03:14PM WIB505005050.00 - 50.00505050.00 - 143.0050143188,10017,722,505262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-04-10At close: 03:14PM WIB505005050.00 - 50.00505050.00 - 143.0050143188,10017,500,587262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-04-05At close: 03:14PM WIB50500050.00 - 50.00505050.00 - 143.0050143188,10018,373,991262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-04-04At close: 02:34PM WIB505005050.00 - 50.00505050.00 - 143.00501434,30018,408,877262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-04-03At close: 02:21PM WIB505005050.00 - 50.00505050.00 - 143.005014395,50018,439,387262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-04-02At close: 04:14PM WIB505005050.00 - 50.00505050.00 - 143.0050143164,00018,555,753262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-04-01At close: 01:43PM WIB505005050.00 - 50.00505050.00 - 143.0050143203,00018,719,610262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-29At close: 04:06PM WIB50500050.00 - 50.00505050.00 - 143.0050143509,40018,719,610262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-28At close: 04:06PM WIB50500050.00 - 50.00505050.00 - 143.0050143509,40018,934,106262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-27At close: 04:06PM WIB505005050.00 - 50.00505050.00 - 143.00501431,032,40018,130,920262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-26At close: 04:01PM WIB505005050.00 - 51.00505150.00 - 143.005014327,105,80018,205,601262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-25At close: 04:08PM WIB5251505150.00 - 52.00505250.00 - 143.005014326,897,10018,524,998262,632,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-22At close: 04:00PM WIB5151515251.00 - 52.00515250.00 - 143.00501439,039,80018,694,376273,137,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-21At close: 04:01PM WIB530000.0000 - 0.0000000018,826,387000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-14As of 01:58PM WIB. Market open.5152515251.00 - 52.00515250.00 - 143.00501432,232,00021,873,373273,137,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-13At close: 04:06PM WIB5252515251.00 - 53.00515350.00 - 143.00501436,772,40021,994,276267,885,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-11At close: 04:13PM WIB525252052.00 - 53.00525350.00 - 143.005014316,377,60022,621,268273,137,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-08At close: 04:13PM WIB525252052.00 - 53.00525350.00 - 143.005014316,377,60024,482,174273,137,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-05At close: 04:07PM WIB5252525352.00 - 54.00525450.00 - 143.005014311,188,80027,216,048278,390,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-04At close: 04:08PM WIB525252052.00 - 53.00525350.00 - 143.005014310,006,80027,199,396273,137,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-03-01At close: 04:02PM WIB535352052.00 - 53.00525350.00 - 143.00501435,883,40027,724,346273,137,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-02-28At close: 04:02PM WIB5353525352.00 - 54.00525450.00 - 143.005014313,058,80027,961,600273,137,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-02-27At close: 04:07PM WIB5353535452.00 - 54.00525450.00 - 143.005014316,035,10028,956,201278,390,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-02-26At close: 04:07PM WIB5152525351.00 - 54.00515450.00 - 143.005014321,627,60030,954,725278,390,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk2024-02-23At close: 04:11PM WIB5151515251.00 - 53.00515350.00 - 143.005014312,177,70031,128,015267,885,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk (MARI.JK)2024-02-22At close: 04:09PM WIB515151051.00 - 52.00515250.00 - 143.00501435,957,90031,674,050267,885,000,00000-5N/AN/A (N/A)00Jun 28, 20190
MARIPT Mahaka Radio Integra Tbk (MARI.JK)2024-02-21At close: 04:10PM WIB52520051.00 - 52.00515250.00 - 143.00501439,827,90032,192,420267,885,000,00000-5N/AN/A (N/A)00Jun 28, 20190

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)
MARIPT Mahaka Radio Integra Tbk2024-04-15262,630,000,000262,630,000,000000000000014350516317,860,0001315,250,000,00002,260,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2023Dec 31, 2023-56-100-11-8885,000,000,00016290-93,240,000,000-47,310,000,000-5059,140,000,00011364,710,000,000560616-96,050,000,000-81,450,000,000
MARIPT Mahaka Radio Integra Tbk2024-04-12262,630,000,000262,630,000,000000000000014350516317,720,0003145,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-04-11262,630,000,000262,630,000,000000000000014350516317,500,0003145,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-04-10262,630,000,000262,630,000,000000000000014350516317,500,0003145,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-04-05262,630,000,000262,630,000,00000000000001430516318,410,0008,060,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-04-04262,630,000,000262,630,000,00000000000001430516418,440,00010,430,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-04-03262,630,000,000262,630,000,00000000000001430516418,560,00012,420,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-04-02262,630,000,000262,630,000,00000000000001430516418,720,00012,710,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-04-01262,630,000,000262,630,000,00000000000001430516418,720,00012,710,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-29262,630,000,000262,630,000,000000000000014350516418,930,00013,030,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-28262,630,000,000262,630,000,00000000000001430516418,130,0008,200,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-27273,140,000,000273,140,000,00000000000001430516418,210,0009,840,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-26273,140,000,000273,140,000,00000000000001430516418,520,00010,790,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-25273,140,000,000273,140,000,000000000000014350516418,520,00010,790,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-22267,880,000,000267,880,000,00000000000001430516418,830,00010,620,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-21278,390,000,000278,390,000,000000000000014350516418,830,00010,620,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-14267,880,000,000267,880,000,00000000000001430516521,990,00013,190,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-13273,140,000,000273,140,000,00000000000001430516522,220,00013,190,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-11273,140,000,000273,140,000,000000000000014350516524,340,00013,190,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-08273,140,000,000273,140,000,000000000000014350516524,480,00012,770,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-05273,140,000,000273,140,000,00000000000001430516527,200,00014,590,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-04273,140,000,000273,140,000,000000000000014350516527,200,00014,590,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-03-01278,390,000,000278,390,000,000000000000014350516527,720,00026,000,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-02-28278,390,000,000278,390,000,000000000000014350506527,960,00062,240,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-02-27278,390,000,000278,390,000,00000000000001430506530,950,00058,810,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk2024-02-26267,880,000,000267,880,000,00000000000001430506530,950,00058,810,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk (MARI.JK)2024-02-23267,880,000,000267,880,000,00000000000001430506631,670,00057,040,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk (MARI.JK)2024-02-22267,880,000,000267,880,000,000000000000014350506631,670,00057,040,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000
MARIPT Mahaka Radio Integra Tbk (MARI.JK)2024-02-21273,140,000,000273,140,000,000000000000014350506632,190,00056,220,0005,250,000,00002,270,000,00057800000000000N/AJun 28, 201910:1Jul 17, 2018Dec 31, 2022Sep 30, 2023-44-103-11-6781,060,000,00015150-93,260,000,000-35,880,000,000-5075,730,000,00014367,310,000,000405819-85,800,000,000-109,410,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000
2024-05-0815:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:005050505031,700
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:43505050500
2024-05-0815:04:005050505018,500
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0050505050400
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:04:43505050500
2024-05-0815:00:005050505018,500
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:00505050501,000
2024-05-0814:35:0000000
2024-05-0814:30:00505050503,800
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000
2024-05-0813:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0050505050400
2024-05-0815:04:43505050500
2024-05-0815:00:005050505018,500
2024-05-0814:45:0000000
2024-05-0814:30:00505050504,800
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:50:28505050500
2024-05-0811:45:00505050501,300
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:32:27505050500
2024-05-0810:30:00505050503,400
2024-05-0810:15:0050505050200
2024-05-0810:01:39505050500
2024-05-0810:00:0050505050100
2024-05-0809:45:0000000
2024-05-0809:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:04:43505050500
2024-05-0815:00:005050505018,900
2024-05-0814:30:00505050504,800
2024-05-0814:00:0000000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:50:28505050500
2024-05-0811:30:00505050501,300
2024-05-0811:00:0000000
2024-05-0810:32:27505050500
2024-05-0810:30:00505050503,400
2024-05-0810:01:39505050500
2024-05-0810:00:0050505050300
2024-05-0809:30:0000000
2024-05-0809:16:57505050500
2024-05-0809:00:0050505050500
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:33:3400000
2024-05-0711:30:00505050500
2024-05-0711:00:00505050501,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:04:43505050500
2024-05-0815:00:005050505018,900
2024-05-0814:00:00505050504,800
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:50:28505050500
2024-05-0811:00:00505050501,300
2024-05-0810:32:27505050500
2024-05-0810:01:39505050500
2024-05-0810:00:00505050503,700
2024-05-0809:16:57505050500
2024-05-0809:00:00505050500
2024-05-0715:00:0000000
2024-05-0714:00:0000000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:33:3400000
2024-05-0711:00:0050505050600
2024-05-0710:52:46505050500
2024-05-0710:00:00505050501,000
2024-05-0709:40:56505050500
2024-05-0709:22:50505050500
2024-05-0709:00:00505050500
2024-05-0616:00:0000000
2024-05-0615:36:11505050500
2024-05-0615:00:005050505013,100
2024-05-0614:00:0000000
2024-05-0613:51:37505050500
2024-05-0613:30:02505050500
2024-05-0613:00:00505050506,907,500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:04:43505050500
2024-05-0815:00:005050505018,900
2024-05-0813:30:00505050504,800
2024-05-0812:00:0000000
2024-05-0811:50:28505050500
2024-05-0810:32:27505050500
2024-05-0810:30:00505050504,700
2024-05-0810:01:39505050500
2024-05-0809:16:57505050500
2024-05-0809:00:0050505050800
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:33:3400000
2024-05-0710:52:46505050500
2024-05-0710:30:00505050502,000
2024-05-0709:40:56505050500
2024-05-0709:22:50505050500
2024-05-0709:00:005050505029,500
2024-05-0616:00:0200000
2024-05-0615:36:11505050500
2024-05-0615:00:005050505031,500
2024-05-0613:51:37505050500
2024-05-0613:30:02505050500
2024-05-0613:30:00505050506,907,500
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0610:07:22505050500
2024-05-0609:00:00505050503,900
2024-05-0315:05:14505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005050505031,700
2024-05-0709:00:005050505024,300
2024-05-0609:00:00505050506,943,100
2024-05-0309:00:005050505064,900
2024-05-0209:00:0050505050172,900
2024-04-3009:00:005050505035,300
2024-04-2909:00:0050505050302,500
2024-04-2609:00:0050505050555,100
2024-04-2509:00:005050505031,200
2024-04-2409:00:005050505078,700
2024-04-2309:00:00505050504,184,400
2024-04-2209:00:00505050502,531,500
2024-04-1909:00:0050505050660,700
2024-04-1809:00:005050505016,000
2024-04-1709:00:0050505050120,400
2024-04-1609:00:0050505050318,600
2024-04-0509:00:0050505050188,100
2024-04-0409:00:00505050503,800
2024-04-0309:00:005050505095,500
2024-04-0209:00:0050505050164,000
2024-04-0109:00:0050505050203,000
2024-03-2809:00:0050505050509,400
2024-03-2709:00:00505050501,032,400
2024-03-2609:00:005151505027,105,800
2024-03-2509:00:005252505026,897,100
2024-03-2209:00:00515251529,039,800
2024-03-2109:00:005353515110,367,100
2024-03-2009:00:00545452535,207,500
2024-03-1909:00:005154515323,760,700
2024-03-1809:00:005153515120,069,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005050505024,300
2024-05-0609:00:00505050506,943,100
2024-05-0209:00:0050505050172,900
2024-04-3009:00:005050505035,300
2024-04-2909:00:0050505050302,500
2024-04-2609:00:0050505050555,100
2024-04-2509:00:005050505031,200
2024-04-2409:00:005050505078,700
2024-04-2309:00:00505050504,184,400
2024-04-2209:00:00505050502,531,500
2024-04-1909:00:0050505050660,700
2024-04-1809:00:005050505016,000
2024-04-1709:00:0050505050120,400
2024-04-1609:00:0050505050318,600
2024-04-0509:00:0050505050188,100
2024-04-0409:00:00505050503,800
2024-04-0309:00:005050505095,500
2024-04-0209:00:0050505050164,000
2024-04-0109:00:0050505050203,000
2024-03-2809:00:0050505050509,400
2024-03-2709:00:00505050501,032,400
2024-03-2609:00:005151505027,105,800
2024-03-2509:00:005252505026,897,100
2024-03-2209:00:00515251529,039,800
2024-03-2109:00:005353515110,367,100
2024-03-2009:00:00545452535,207,500
2024-03-1909:00:005154515323,760,700
2024-03-1809:00:005153515120,069,000
2024-03-1509:00:00515251513,155,800
2024-03-1409:00:00525251513,655,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505050506,999,100
2024-04-2800:00:0050505050575,600
2024-04-2100:00:00505050507,380,900
2024-04-1400:00:00505050501,115,700
2024-04-0700:00:00505050500
2024-03-3100:00:0050505050654,400
2024-03-2400:00:005252505055,544,700
2024-03-1700:00:005154515268,444,100
2024-03-1000:00:005253515113,583,600
2024-03-0300:00:005254525253,536,700
2024-02-2500:00:005254515278,348,700
2024-02-1800:00:005053505167,526,500
2024-02-1100:00:0050615051519,806,100
2024-02-0400:00:00505050501,176,300
2024-01-2800:00:005051505012,043,800
2024-01-2100:00:005051505050,313,100
2024-01-1400:00:005151505043,332,400
2024-01-0700:00:0057575050101,569,200
2023-12-3100:00:005051505120,512,200
2023-12-2400:00:005051505025,732,200
2023-12-1700:00:0051525050106,314,300
2023-12-1000:00:0050575050356,132,200
2023-12-0300:00:0063645456231,088,500
2023-11-2600:00:0062706162290,782,000
2023-11-1900:00:0062645161197,460,000
2023-11-1200:00:0066686262191,468,800
2023-11-0500:00:00758365651,076,194,600
2023-10-2900:00:00657857741,166,468,600
2023-10-2200:00:0010810861651,810,716,900
2023-10-1500:00:0092143791286,747,194,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00505050507,236,900
2024-03-3100:00:00505050509,488,800
2024-02-2900:00:0053545050196,992,500
2024-01-3100:00:0050615053663,188,700
2023-12-3100:00:0050575050225,556,200
2023-11-3000:00:0063655050751,553,700
2023-10-3100:00:00618351632,737,962,300
2023-09-3000:00:0091143616410,234,341,500
2023-08-3100:00:006510264912,652,851,900
2023-07-3100:00:0066706065555,111,100
2023-06-3000:00:0064756166829,546,100
2023-05-3100:00:0063775764636,472,000
2023-04-3000:00:0076776263240,581,800
2023-03-3100:00:008283768027,505,500
2023-02-2800:00:00102105979750,652,500
2023-01-3100:00:001231261221229,158,200
2022-12-3100:00:00130143120127422,773,500
2022-11-3000:00:00132160120128909,495,500
2022-10-3100:00:001181691161381,803,049,200
2022-09-3000:00:001571601071191,230,242,500
2022-08-3100:00:00189200146157718,886,700
2022-07-3100:00:001632341551891,611,194,100
2022-06-3000:00:001701971491651,022,673,500
2022-05-3100:00:00202210142178963,630,000
2022-04-3000:00:00250250180202220,974,100
2022-03-3100:00:00310332228250656,126,600
2022-02-2800:00:00330352280306624,581,300
2022-01-3100:00:00404438318330918,470,600
2021-12-3100:00:00474478298404799,963,600
2021-11-3000:00:00458505434476942,413,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00505050507,236,900
2024-03-3100:00:00505050509,453,500
2024-02-2900:00:0053545050196,992,500
2024-01-3100:00:0050615050869,670,000
2023-12-3100:00:00506150501,085,737,400
2023-11-3000:00:00636550531,640,298,600
2023-10-3100:00:00618350503,715,072,200
2023-09-3000:00:0091143505013,723,857,500
2023-08-3100:00:0065143516315,625,155,700
2023-07-3100:00:0066143606413,442,304,500
2023-06-3000:00:006410260914,037,509,100
2023-05-3100:00:00637757652,021,129,200
2023-04-3000:00:00767757661,706,599,900
2023-03-3100:00:00808557641,062,752,700
2023-02-2800:00:0010210562631,070,712,500
2023-01-3100:00:0012312667801,579,399,200
2022-10-3100:00:001181691161273,135,318,200
2022-07-3100:00:001632341071193,560,323,300
2022-04-3000:00:002502501421652,207,277,600
2022-01-3100:00:004044382282502,199,178,500
2021-10-3100:00:004905052984042,553,789,800
2021-07-3100:00:004686053964846,266,528,600
2021-04-3000:00:0027651023046410,113,796,900
2021-01-3100:00:001743361622928,486,914,900



Dividends Amount

DateTimeAmount
2019-06-2809:00:001
2018-07-0609:00:001
2017-05-2609:00:004
2016-05-0409:00:001

Dividends Yields

YearDistributionTotal AmountYields
2019110.46 %
2018110.41 %
2017141.40 %
2016110.17 %

Splits

DateTimeNumeratorDenominatorRatio
2018-07-1709:00:0010110:1

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