for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INCOPT Vale Indonesia Tbk
BUVAPT Bukit Uluwatu Villa Tbk
HDTXPanasia Indo Resources Tbk
PADIPT Minna Padi Investama Sekuritas Tbk
PTSPPT Pioneerindo Gourmet International 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


MKAP - PT Multikarya Asia Pasifik Raya Tbk

Sector : Energy      Industry : Thermal Coal

Stock CodeCompany Name
ABMMPT ABM Investama Tbk
MBAPPT Mitrabara Adiperdana Tbk
FIREPT Alfa Energi Investama Tbk
AIMSPT Akbar Indo Makmur Stimec Tbk
GTBOPT Garda Tujuh Buana 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
MKAPMultikarya Asia Pasifik Raya Tb (MKAP.JK)2024-02-1940,001Market Cap11,235,000,000,000000000
MKAPMultikarya Asia Pasifik Raya Tb (MKAP.JK)2024-02-1940,002Enterprise Value21,235,000,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-15At close: 04:09PM WIB270270268270266.00 - 278.00266278150.00 - 290.0015029044,188,800113,051,258877,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-12At close: 04:09PM WIB270270268270266.00 - 278.00266278150.00 - 290.0015029044,188,800113,051,258877,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-11At close: 04:09PM WIB270270268270266.00 - 278.00266278150.00 - 290.0015029044,188,800113,051,258877,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-10At close: 04:09PM WIB270270268270266.00 - 278.00266278150.00 - 290.0015029044,188,800113,051,258877,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-05At close: 04:09PM WIB270270278266266.00 - 278.00266278150.00 - 290.0015029044,188,800115,018,757877,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-04At close: 04:10PM WIB266268270272266.00 - 276.00266276150.00 - 290.0015029044,812,200117,086,905877,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-03At close: 04:14PM WIB258258274252252.00 - 266.00252266150.00 - 290.0015029040,286,200119,414,200864,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-02At close: 04:04PM WIB258260268254254.00 - 266.00254266150.00 - 290.0015029048,780,300121,621,509838,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-01At close: 04:10PM WIB258258258240252.00 - 268.00252268150.00 - 290.0015029045,409,100124,079,329838,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-29At close: 04:06PM WIB270270264238256.00 - 274.00256274150.00 - 290.0015029045,184,500124,079,329838,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-28At close: 04:06PM WIB270270264238256.00 - 274.00256274150.00 - 290.0015029045,184,500126,709,156838,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-27At close: 04:14PM WIB274274270272254.00 - 284.00254284150.00 - 290.0015029098,987,900127,665,062877,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-26At close: 04:09PM WIB284286276278270.00 - 288.00270288150.00 - 290.0015029073,806,700132,224,528890,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-25At close: 04:14PM WIB280280284286270.00 - 294.00270294150.00 - 294.00150294125,143,300137,121,733923,000,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-22At close: 04:14PM WIB276282278280266.00 - 290.00266290150.00 - 290.00150290116,221,000137,925,915910,000,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-21At close: 04:13PM WIB2220000.0000 - 0.00000000136,750,2920000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-14As of 02:05PM WIB. Market open.236236224226224.00 - 238.00224238150.00 - 272.0015027258,246,900153,991,430728,000,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-13At close: 04:01PM WIB238240234234224.00 - 240.00224240150.00 - 272.0015027256,363,900159,129,721767,000,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-11At close: 04:14PM WIB234234236240232.00 - 242.00232242150.00 - 272.0015027283,328,200159,129,721773,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-08At close: 04:14PM WIB234234236240232.00 - 242.00232242150.00 - 272.0015027283,328,200163,340,916773,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-05At close: 04:13PM WIB242242234236230.00 - 244.00230244150.00 - 272.0015027260,279,000183,219,573767,000,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-04At close: 04:14PM WIB236238240244236.00 - 252.00236252150.00 - 272.0015027267,265,500191,502,007786,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-01At close: 04:12PM WIB240240236238236.00 - 248.00236248150.00 - 272.0015027260,973,600201,542,653767,000,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-02-28At close: 04:14PM WIB248248252256248.00 - 268.00248268150.00 - 272.00150272186,284,300206,372,245825,500,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-02-27At close: 04:11PM WIB252252248250242.00 - 258.00242258150.00 - 272.00150272150,462,200211,963,250806,000,000,000000N/AN/A (N/A)00N/A0
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-02-26At close: 04:12PM WIB238238248250228.00 - 264.00228264150.00 - 272.00150272171,915,700216,412,977819,000,000,000000N/AN/A (N/A)00N/A0
MKAPMultikarya Asia Pasifik Raya Tb (MKAP.JK)2024-02-23At close: 04:13PM WIB242242236238234.00 - 248.00234248150.00 - 272.0015027258,683,200236,129,200773,500,000,000000N/AN/A (N/A)00N/A0
MKAPMultikarya Asia Pasifik Raya Tb (MKAP.JK)2024-02-22At close: 04:13PM WIB242242242244238.00 - 256.00238256150.00 - 272.0015027296,652,700256,054,414786,500,000,000000N/AN/A (N/A)00N/A0
MKAPMultikarya Asia Pasifik Raya Tb (MKAP.JK)2024-02-21At close: 04:14PM WIB256258242244240.00 - 272.00240272150.00 - 272.00150272212,051,400263,431,000786,500,000,000000N/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)
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-15877,500,000,000877,500,000,0000000000000290150246246113,050,00040,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-12877,500,000,000877,500,000,0000000000000290150246246113,050,00040,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-11877,500,000,000877,500,000,0000000000000290150246246113,050,00040,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-10877,500,000,000877,500,000,0000000000000290150246246113,050,00040,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-05864,500,000,000864,500,000,00000000000002900244244117,090,00064,550,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-04838,500,000,000838,500,000,00000000000002900243243119,410,00068,720,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-03838,500,000,000838,500,000,00000000000002900243243121,620,00071,810,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-02838,500,000,000838,500,000,00000000000002900242242124,080,00070,200,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-04-01838,500,000,000838,500,000,00000000000002900242242124,080,00070,200,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-29838,500,000,000838,500,000,0000000000000290150242242126,710,00072,140,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-28877,500,000,000877,500,000,00000000000002900241241127,670,00067,880,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-27910,000,000,000910,000,000,00000000000002900240240132,220,00076,220,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-26910,000,000,000910,000,000,00000000000002900238238137,120,00084,180,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-25910,000,000,000910,000,000,0000000000000290150238238137,120,00084,180,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-22897,000,000,000897,000,000,00000000000002720235235136,750,00067,050,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-21721,500,000,000721,500,000,0000000000000272150235235136,750,00067,050,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-14767,000,000,000767,000,000,00000000000002720237237159,130,000107,570,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-13773,500,000,000773,500,000,00000000000002720237237159,130,000107,570,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-11773,500,000,000773,500,000,0000000000000272150237237159,130,000107,570,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-08760,500,000,000760,500,000,0000000000000272150237237163,340,000105,110,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-05767,000,000,000767,000,000,00000000000002720237237191,500,000146,070,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-04767,000,000,000767,000,000,0000000000000272150237237191,500,000146,070,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-03-01780,000,000,000780,000,000,0000000000000272150237237201,540,000165,090,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-02-28806,000,000,000806,000,000,0000000000000272150235235206,370,000224,230,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-02-27819,000,000,000819,000,000,00000000000002720231231216,410,000216,410,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPPT Multikarya Asia Pasifik Raya Tbk2024-02-26773,500,000,000773,500,000,00000000000002720231231216,410,000216,410,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPMultikarya Asia Pasifik Raya Tb (MKAP.JK)2024-02-23786,500,000,000786,500,000,00000000000002720229229256,050,000256,050,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPMultikarya Asia Pasifik Raya Tb (MKAP.JK)2024-02-22786,500,000,000786,500,000,0000000000000272150229229256,050,000256,050,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MKAPMultikarya Asia Pasifik Raya Tb (MKAP.JK)2024-02-21832,000,000,000832,000,000,0000000000000272150227227263,430,000263,430,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:49:0023423423423470,300
2024-03-0515:48:00236236236236700
2024-03-0515:47:0000000
2024-03-0515:46:002342362342360
2024-03-0515:45:0023423423423499,500
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:472342342342340
2024-03-0515:42:0023423423423430,500
2024-03-0515:41:002342342342340
2024-03-0515:40:0023623623623617,800
2024-03-0515:39:0023423423423435,300
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:002342342342341,600
2024-03-0515:35:0000000
2024-03-0515:34:002342342342349,400
2024-03-0515:33:0023423423423421,100
2024-03-0515:32:0023423423423412,800
2024-03-0515:31:002362362342341,600

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
2024-03-0515:48:0023623623423471,000
2024-03-0515:46:002342362342360
2024-03-0515:44:0023423423423499,500
2024-03-0515:42:472342342342340
2024-03-0515:42:0023423423423430,500
2024-03-0515:40:0023623623423417,800
2024-03-0515:38:0023423423423435,300
2024-03-0515:36:002342342342341,600
2024-03-0515:34:002342342342349,400
2024-03-0515:32:0023423423423433,900
2024-03-0515:30:0023423623423417,200
2024-03-0515:28:002342342342347,500
2024-03-0515:26:00236236236236600
2024-03-0515:24:002342362342361,400
2024-03-0515:22:002342342342342,400
2024-03-0515:20:002342342342341,700
2024-03-0515:18:002342342342340
2024-03-0515:16:002362362362369,500
2024-03-0515:14:0000000
2024-03-0515:12:002342362342361,200
2024-03-0515:10:0000000
2024-03-0515:08:002342342342342,000
2024-03-0515:06:002342342342344,000
2024-03-0515:04:0000000
2024-03-0515:02:00234234232232339,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0023423623423651,600
2024-03-0515:42:472342342342340
2024-03-0515:40:0023623623423445,600
2024-03-0515:35:0023423423423436,900
2024-03-0515:30:0023423623423460,500
2024-03-0515:25:002342362342349,500
2024-03-0515:20:002342342342343,600
2024-03-0515:15:002362362342344,700
2024-03-0515:10:002342362342361,200
2024-03-0515:05:002342342342344,400
2024-03-0515:00:00232234232232334,600
2024-03-0514:55:00234234232232221,700
2024-03-0514:50:002342342342341,195,400
2024-03-0514:47:162342342342340
2024-03-0514:45:002342342342340
2024-03-0514:40:0023423423423457,500
2024-03-0514:35:0023423623423613,500
2024-03-0514:30:0023623623423426,700
2024-03-0514:25:0023623623423642,400
2024-03-0514:20:0023423623423620,500
2024-03-0514:15:002362362342348,100
2024-03-0514:10:0023623623423617,800
2024-03-0514:05:00236236234236193,400
2024-03-0514:00:002342362342361,010,900
2024-03-0513:55:002342362322341,594,900
2024-03-0513:50:002342342342341,500
2024-03-0513:45:0023223423223424,300
2024-03-0513:41:452322322322320

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0023423623423651,600
2024-03-0515:42:472342342342340
2024-03-0515:30:00234236234234143,000
2024-03-0515:15:0023623623423417,800
2024-03-0515:00:00232236232236340,200
2024-03-0514:47:162342342342340
2024-03-0514:45:002342342322321,417,100
2024-03-0514:30:0023623623423497,700
2024-03-0514:15:0023623623423671,000
2024-03-0514:00:002342362342361,222,100
2024-03-0513:45:002322362322341,620,700
2024-03-0513:41:452322322322320
2024-03-0513:30:00232234232232622,000
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
2024-03-0511:59:362322322322320
2024-03-0511:57:052322322322320
2024-03-0511:45:0023223423223223,700
2024-03-0511:30:0023423423223241,200
2024-03-0511:15:00230234230232499,400
2024-03-0511:06:432322322322320
2024-03-0511:00:00232232230230358,900
2024-03-0510:45:00232232230232246,600
2024-03-0510:30:002342342322323,845,400
2024-03-0510:16:432342342342340
2024-03-0510:15:00234236234236893,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:42:472342342342340
2024-03-0515:30:00234236234236194,600
2024-03-0515:00:00232236232234358,000
2024-03-0514:47:162342342342340
2024-03-0514:30:002362362322321,514,800
2024-03-0514:00:002342362342361,293,100
2024-03-0513:41:452322322322320
2024-03-0513:30:002322362322342,242,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:362322322322320
2024-03-0511:57:052322322322320
2024-03-0511:30:0023423423223264,900
2024-03-0511:06:432322322322320
2024-03-0511:00:00232234230232858,300
2024-03-0510:30:002342342302324,092,000
2024-03-0510:16:432342342342340
2024-03-0510:00:002322362302363,559,700
2024-03-0509:30:042342342342340
2024-03-0509:30:0023423823023215,610,200
2024-03-0509:00:0024224423223229,853,200
2024-03-0415:30:002362402362401,085,500
2024-03-0415:26:362382382382380
2024-03-0415:00:0024424423623812,560,100
2024-03-0414:33:432442442442440
2024-03-0414:30:00244246244244106,600
2024-03-0414:00:002462482422442,909,600
2024-03-0413:39:442482482482480
2024-03-0413:30:00248250246246690,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:42:472342342342340
2024-03-0515:00:00232236232236552,600
2024-03-0514:47:162342342342340
2024-03-0514:00:002342362322322,798,100
2024-03-0513:41:452322322322320
2024-03-0513:00:002322362322342,241,100
2024-03-0512:00:0000000
2024-03-0511:59:362322322322320
2024-03-0511:57:052322322322320
2024-03-0511:06:432322322322320
2024-03-0511:00:00232234230232881,000
2024-03-0510:16:432342342342340
2024-03-0510:00:002322362302327,557,200
2024-03-0509:30:042342342342340
2024-03-0509:00:0024224423023245,463,400
2024-03-0415:26:362382382382380
2024-03-0415:00:0024424423624013,645,600
2024-03-0414:33:432442442442440
2024-03-0414:00:002462482422443,015,000
2024-03-0413:39:442482482482480
2024-03-0413:00:00248250246246616,800
2024-03-0412:00:0000000
2024-03-0411:59:232482482482480
2024-03-0411:07:282502502502500
2024-03-0411:00:002482502482481,202,400
2024-03-0410:19:312482482482480
2024-03-0410:00:002482502442487,038,900
2024-03-0409:30:322462462462460
2024-03-0409:00:002382522362480
2024-03-0115:00:002382402362382,575,800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003803803803800
2024-05-0815:18:203783783783780
2024-05-0815:00:003803823783803,587,700
2024-05-0814:18:583803803803800
2024-05-0813:30:003843843803802,191,500
2024-05-0812:00:0000000
2024-05-0811:59:203843843843840
2024-05-0811:49:593843843843840
2024-05-0811:05:093823823823820
2024-05-0810:30:00384384382384997,400
2024-05-0810:22:523823823823820
2024-05-0809:36:043823823823820
2024-05-0809:00:0037838437638431,761,400
2024-05-0716:08:3500000
2024-05-0715:20:023803803803800
2024-05-0715:00:00378380376378360,300
2024-05-0714:30:563783783783780
2024-05-0713:38:173783783783780
2024-05-0713:30:003803803783783,453,400
2024-05-0712:00:0000000
2024-05-0711:54:033803803803800
2024-05-0711:01:573823823823820
2024-05-0710:30:00380382380380241,100
2024-05-0710:18:403803803803800
2024-05-0709:36:263643643643640
2024-05-0709:00:0038038236438255,841,400
2024-05-0616:14:4600000
2024-05-0615:42:223783783783780
2024-05-0615:01:333783783783780
2024-05-0615:00:003783803783801,362,600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0037838437638044,444,600
2024-05-0709:00:0038038236437865,670,000
2024-05-0609:00:0037438037438032,120,600
2024-05-0309:00:0036837636637644,199,900
2024-05-0209:00:0036036836036841,205,000
2024-04-3009:00:0035636235236054,842,600
2024-04-2909:00:0034835634635449,505,000
2024-04-2609:00:0034234834034630,856,900
2024-04-2509:00:0033234233034256,706,400
2024-04-2409:00:0032433232433250,591,500
2024-04-2309:00:0031832431632457,613,600
2024-04-2209:00:0031431831031656,907,300
2024-04-1909:00:0029831429631277,445,000
2024-04-1809:00:0029030028830068,418,600
2024-04-1709:00:0028029027828858,533,500
2024-04-1609:00:0027028226827871,764,700
2024-04-0509:00:0027027826627044,188,800
2024-04-0409:00:0026827626627044,701,700
2024-04-0309:00:0025826625226640,286,200
2024-04-0209:00:0026026625425848,780,300
2024-04-0109:00:0025826825225845,429,100
2024-03-2809:00:0027027425625845,184,500
2024-03-2709:00:0027428425427098,987,900
2024-03-2609:00:002802802802800
2024-03-2509:00:002802802802800
2024-03-2209:00:00282290266280116,213,000
2024-03-2109:00:00224276214276167,316,500
2024-03-2009:00:0022823021422283,293,700
2024-03-1909:00:0023824222222882,005,600
2024-03-1809:00:0022624622623679,625,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0038038236437865,670,000
2024-05-0209:00:0036036836036841,205,000
2024-04-2209:00:0031431831031656,907,300
2024-04-1709:00:0028029027828858,533,500
2024-04-0209:00:0026026625425848,780,300
2024-03-2809:00:0027027425625845,184,500
2024-03-1809:00:0022624622623679,625,100
2024-03-1309:00:0024024022423656,363,900
2024-03-0809:00:0023424223223883,328,200
2024-02-2709:00:00252258242248150,462,200
2024-02-2209:00:0024225623824296,652,700
2024-02-1209:00:0015015515015527,832,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0037438037438032,120,600
2024-04-2800:00:00348376346376189,752,500
2024-04-2100:00:00314348310346252,675,700
2024-04-1400:00:00270314268312276,161,800
2024-04-0700:00:0000000
2024-03-3100:00:00258278252270223,386,100
2024-03-2400:00:00280284254258144,172,400
2024-03-1700:00:00226290214280528,453,900
2024-03-1000:00:00240240220226150,368,200
2024-03-0300:00:00238252226238342,436,600
2024-02-2500:00:00238268228236733,311,300
2024-02-1800:00:00246272226238727,354,600
2024-02-1100:00:001502661502461,220,362,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0036036836036841,205,000
2024-03-3100:00:00258362252360856,571,200
2024-02-2900:00:002402902142581,226,404,700
2024-01-3100:00:001502721502402,620,054,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0036036836036841,205,000
2024-01-3100:00:001503621503604,703,030,400



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