for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BRMSPT Bumi Resources Minerals Tbk
INETPT Sinergi Inti Andalan Prima Tbk
CSRAPT Cisadane Sawit Raya Tbk
MDLNPT Modernland Realty Tbk
FMIIPT Fortune Mate 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


MSIE - PT Multisarana Intan Eduka Tbk

Sector : Real Estate      Industry : Real Estate Services

PT Multisarana Intan Eduka Tbk leases buildings for educational infrastructure in Indonesia. The company was founded in 2011 and is based in Surabaya, Indonesia.
Stock CodeCompany Name
DADAPT Diamond Citra Propertindo Tbk
LANDPT Trimitra Propertindo Tbk
EMDEPT Megapolitan Developments Tbk
IPACPT Era Graharealty Tbk
NICKPT Charnic Capital 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
MSIEPT Multisarana Intan Eduka Tbk (MSIE.JK)2024-02-1940,002Enterprise Value130,660,058,779000000
MSIEPT Multisarana Intan Eduka Tbk (MSIE.JK)2024-02-1940,001Market Cap230,660,058,779000000

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
MSIEPT Multisarana Intan Eduka Tbk2024-04-15At close: 03:46PM WIB2222212220.00 - 22.00202216.00 - 90.001690892,2002,247,80132,120,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-04-12At close: 03:46PM WIB2222212220.00 - 22.00202216.00 - 90.001690892,2002,247,80132,120,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-04-11At close: 03:46PM WIB2222212220.00 - 22.00202216.00 - 90.001690892,2002,235,63032,120,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-04-10At close: 03:46PM WIB2222212220.00 - 22.00202216.00 - 90.001690892,2002,210,32832,120,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-04-05At close: 03:46PM WIB2222212220.00 - 22.00202216.00 - 90.001690892,2002,156,44132,120,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-04-04At close: 04:14PM WIB2020222120.00 - 22.00202216.00 - 90.001690645,9002,157,04433,726,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-04-03At close: 04:00PM WIB2120202019.00 - 23.00192316.00 - 90.0016905,260,5002,073,01529,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-04-02At close: 04:02PM WIB2120222120.00 - 21.00202116.00 - 90.0016902,565,3002,043,86730,660,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-04-01At close: 03:15PM WIB232302121.00 - 23.00212316.00 - 90.001690747,7002,052,87230,660,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-29At close: 04:00PM WIB2221232220.00 - 24.00202416.00 - 90.0016907,614,4002,052,87233,580,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-28At close: 04:00PM WIB2221232220.00 - 24.00202416.00 - 90.0016907,614,4001,935,53233,580,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-27At close: 04:00PM WIB201902118.00 - 22.00182216.00 - 90.0016906,387,3001,866,38232,120,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-26At close: 04:05PM WIB20200019.00 - 22.00192216.00 - 90.0016902,439,7001,901,14329,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-25At close: 04:04PM WIB20200019.00 - 21.00192116.00 - 90.001690194,3001,934,49629,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-22At close: 02:55PM WIB1919202019.00 - 20.00192016.00 - 90.001690439,5001,961,19229,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-21At close: 04:00PM WIB200000.0000 - 0.000000001,979,7640000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-14As of 01:56PM WIB. Market open.2019192018.00 - 21.00182116.00 - 90.0016901,447,5001,907,27129,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-13At close: 04:04PM WIB2020192019.00 - 21.00192116.00 - 90.001690772,4001,957,28029,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-11At close: 04:09PM WIB2020192018.00 - 21.00182116.00 - 90.001690991,3001,905,99129,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-08At close: 04:09PM WIB2020192018.00 - 21.00182116.00 - 90.001690991,3001,921,97529,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-05At close: 04:09PM WIB2624242524.00 - 26.00242616.00 - 90.0016909,457,0001,711,80535,040,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-04At close: 04:14PM WIB2423242322.00 - 26.00222616.00 - 90.0016904,913,8001,630,91237,960,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-03-01At close: 04:14PM WIB2222232422.00 - 24.00222416.00 - 90.0016902,668,6001,593,47235,040,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-02-28At close: 04:13PM WIB1918192018.00 - 20.00182016.00 - 90.0016905,309,6001,474,31129,200,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-02-27At close: 04:14PM WIB1818181817.00 - 19.00171916.00 - 90.0016901,826,6001,449,84527,740,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-02-26At close: 04:02PM WIB1717181816.00 - 18.00161816.00 - 90.0016907,837,4001,355,93226,280,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk2024-02-23At close: 04:05PM WIB181801717.00 - 18.00171817.00 - 90.0017907,188,7001,278,03024,820,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk (MSIE.JK)2024-02-22At close: 04:11PM WIB2020181818.00 - 20.00182018.00 - 90.00189011,906,0001,093,08826,280,000,000000N/AN/A (N/A)00N/A0
MSIEPT Multisarana Intan Eduka Tbk (MSIE.JK)2024-02-21At close: 04:12PM WIB2223202120.00 - 23.00202320.00 - 90.00209010,202,3001,015,18829,200,000,000000N/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)
MSIEPT Multisarana Intan Eduka Tbk2024-04-1532,120,000,00032,120,000,0000000000000901622322,250,0002,680,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-04-1232,120,000,00032,120,000,0000000000000901622322,240,0002,680,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-04-1132,120,000,00032,120,000,0000000000000901622322,210,0002,680,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-04-1032,120,000,00032,120,000,0000000000000901622322,210,0002,680,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-04-0529,200,000,00029,200,000,000000000000090022332,160,0002,340,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-04-0430,660,000,00030,660,000,000000000000090022332,070,0001,850,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-04-0330,660,000,00030,660,000,000000000000090022332,040,0002,070,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-04-0230,660,000,00030,660,000,000000000000090022332,050,0002,210,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-04-0133,580,000,00033,580,000,000000000000090022332,050,0002,210,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-2933,580,000,00033,580,000,0000000000000901622331,940,0001,630,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-2832,120,000,00032,120,000,000000000000090022331,870,0001,060,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-2729,200,000,00029,200,000,000000000000090023331,900,0001,160,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-2629,200,000,00029,200,000,000000000000090023331,930,0001,330,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-2529,200,000,00029,200,000,0000000000000901623331,930,0001,330,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-2227,740,000,00027,740,000,000000000000090023331,980,0002,480,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-2129,200,000,00029,200,000,0000000000000901623331,980,0002,480,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-1429,200,000,00029,200,000,000000000000090024341,960,0004,020,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-1329,200,000,00029,200,000,000000000000090024341,930,0004,020,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-1129,200,000,00029,200,000,00000000000-7833901624341,910,0004,020,0001,460,000,0001,460,000,000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-0829,200,000,00029,200,000,0000000000000901624341,920,0004,640,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-0535,040,000,00035,040,000,000000000000090024341,630,0005,160,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-0435,040,000,00035,040,000,000000000000090024341,610,0005,160,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-03-0132,120,000,00032,120,000,0000000000000901624341,590,0004,950,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-02-2827,740,000,00027,740,000,0000000000000901624341,470,0004,230,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-02-2726,280,000,00026,280,000,000000000000090025351,360,0003,380,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk2024-02-2624,820,000,00024,820,000,000000000000090025351,360,0003,380,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk (MSIE.JK)2024-02-2326,280,000,00026,280,000,000000000000090025351,090,0001,490,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk (MSIE.JK)2024-02-2229,200,000,00029,200,000,0000000000000901825351,090,0001,490,0001,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000
MSIEPT Multisarana Intan Eduka Tbk (MSIE.JK)2024-02-2132,120,000,00032,120,000,0000000000000902025351,020,0004791,460,000,0000270,290,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A1,8261911483,710,000,0003001,510,000,00067,780,000,000000000274892,810,0001,680,000,000


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
2024-03-0515:49:0024242424300
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
2024-03-0515:40:0000000
2024-03-0515:39:00252525250
2024-03-0515:38:002424242413,300
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0025252525200
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0024242424300
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:002425242513,300
2024-03-0515:36:0000000
2024-03-0515:34:0025252525200
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0024242424400,000
2024-03-0515:22:0000000
2024-03-0515:20:002424242440,800
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0024242424301,300
2024-03-0515:04:0000000
2024-03-0515:02:07242424240
2024-03-0515:02:00242424240

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
2024-03-0515:35:002525242512,800
2024-03-0515:30:0000000
2024-03-0515:25:0024242424400,000
2024-03-0515:20:002424242440,800
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0024242424301,300
2024-03-0515:02:07242424240
2024-03-0515:00:0025252424200
2024-03-0514:55:00252525250
2024-03-0514:50:0024242424200
2024-03-0514:45:0024242424199,400
2024-03-0514:40:00242424241,200
2024-03-0514:35:0024252425300,100
2024-03-0514:30:0000000
2024-03-0514:25:002424242499,000
2024-03-0514:20:00242424241,000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:56:48242424240
2024-03-0513:55:002424242435,000
2024-03-0513:50:002425242566,400
2024-03-0513:45:0000000
2024-03-0513:40:0024242424100,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:002525242512,800
2024-03-0515:15:0024242424440,800
2024-03-0515:02:07242424240
2024-03-0515:00:0025252424301,500
2024-03-0514:45:0024252425199,600
2024-03-0514:30:0024252424301,300
2024-03-0514:15:0024242424100,000
2024-03-0514:00:0000000
2024-03-0513:56:48242424240
2024-03-0513:45:0024252424101,400
2024-03-0513:30:0024242424164,400
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
2024-03-0511:58:11252525250
2024-03-0511:45:0024252425620,400
2024-03-0511:30:00252525250
2024-03-0511:21:48252525250
2024-03-0511:15:0024252424223,700
2024-03-0511:00:00242424242,000,000
2024-03-0510:45:002424242423,100
2024-03-0510:30:0024242424366,400
2024-03-0510:26:22242424240
2024-03-0510:15:002424242434,600
2024-03-0510:00:00242424241,451,800
2024-03-0509:45:00252524241,584,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002525242512,800
2024-03-0515:02:07242424240
2024-03-0515:00:0025252424742,300
2024-03-0514:30:0024252425500,900
2024-03-0514:00:0024242424100,000
2024-03-0513:56:48242424240
2024-03-0513:30:0024252424265,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:11252525250
2024-03-0511:30:0025252425620,400
2024-03-0511:21:48252525250
2024-03-0511:00:00242524242,223,700
2024-03-0510:30:0024242424389,500
2024-03-0510:26:22242424240
2024-03-0510:00:00242424241,486,400
2024-03-0509:41:37242424240
2024-03-0509:30:00242524242,590,400
2024-03-0509:00:0024262425516,200
2024-03-0415:41:54232323230
2024-03-0415:30:00222622221,125,000
2024-03-0415:00:0023242223331,800
2024-03-0414:41:18232323230
2024-03-0414:30:002323232338,300
2024-03-0414:00:002224222444,400
2024-03-0413:54:33222222220
2024-03-0413:30:0023242222355,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:02:07242424240
2024-03-0515:00:0025252425755,100
2024-03-0514:00:0024252425600,900
2024-03-0513:56:48242424240
2024-03-0513:00:0024252424265,800
2024-03-0512:00:0000000
2024-03-0511:58:11252525250
2024-03-0511:21:48252525250
2024-03-0511:00:00242524252,756,400
2024-03-0510:26:22242424240
2024-03-0510:00:00242424241,825,900
2024-03-0509:41:37242424240
2024-03-0509:00:00242624243,097,300
2024-03-0415:41:54232323230
2024-03-0415:00:00232622221,456,800
2024-03-0414:41:18232323230
2024-03-0414:00:002224222382,700
2024-03-0413:54:33222222220
2024-03-0413:00:0023242222355,100
2024-03-0412:00:0000000
2024-03-0411:59:38232323230
2024-03-0411:23:34242424240
2024-03-0411:00:0022252223780,800
2024-03-0410:33:00232323230
2024-03-0410:00:0024252222871,500
2024-03-0409:44:46252525250
2024-03-0409:00:00232623240
2024-03-0115:00:0023242224837,500
2024-03-0114:52:38242424240
2024-03-0114:00:0024242324679,100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00212121210
2024-05-0815:16:05202020200
2024-05-0815:00:00202120212,900
2024-05-0814:01:25202020200
2024-05-0813:30:0020212021314,300
2024-05-0812:00:0000000
2024-05-0811:53:39202020200
2024-05-0811:31:02212121210
2024-05-0811:06:26202020200
2024-05-0810:30:002021202084,600
2024-05-0810:21:53212121210
2024-05-0809:00:10212121210
2024-05-0809:00:00212120214,300
2024-05-0715:24:47212121210
2024-05-0715:00:0021212121200
2024-05-0714:27:12202020200
2024-05-0713:34:01212121210
2024-05-0713:30:002021202128,300
2024-05-0712:00:0000000
2024-05-0710:51:30212121210
2024-05-0710:30:0021212121100
2024-05-0709:55:19202020200
2024-05-0709:33:39202020200
2024-05-0709:00:002021202026,500
2024-05-0615:00:0000000
2024-05-0614:59:29212121210
2024-05-0614:16:26212121210
2024-05-0613:30:0021212021101,500
2024-05-0612:00:0000000
2024-05-0611:55:50212121210

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0021212021397,900
2024-05-0709:00:002021202179,400
2024-05-0609:00:0021212021180,500
2024-05-0309:00:0021212021334,000
2024-05-0209:00:0021222021221,400
2024-04-3009:00:0021222021215,700
2024-04-2909:00:0022232121698,400
2024-04-2609:00:00212321221,947,300
2024-04-2509:00:002122192110,711,700
2024-04-2409:00:00212119211,028,200
2024-04-2309:00:00202120211,262,600
2024-04-2209:00:0021212021156,100
2024-04-1909:00:0021222021316,600
2024-04-1809:00:002022192117,145,200
2024-04-1709:00:00222219202,196,700
2024-04-1609:00:00212220211,199,200
2024-04-0509:00:0022222022892,200
2024-04-0409:00:0020222022645,800
2024-04-0309:00:00202319205,260,500
2024-04-0209:00:00202120212,565,300
2024-04-0109:00:0023232121747,700
2024-03-2809:00:00212420237,614,400
2024-03-2709:00:00192218226,387,300
2024-03-2609:00:00202020200
2024-03-2509:00:00202020200
2024-03-2209:00:0019201920439,500
2024-03-2109:00:0020211919170,900
2024-03-2009:00:0021232020222,500
2024-03-1909:00:0021232021396,100
2024-03-1809:00:00202220214,758,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:0021212021180,500
2024-04-2609:00:00212321221,947,300
2024-04-1609:00:00212220211,199,200
2024-04-0109:00:0023232121747,700
2024-03-2709:00:00192218226,387,300
2024-03-2209:00:0019201920439,500
2024-03-0709:00:00212220201,658,200
2024-02-2609:00:00171816187,315,700
2024-02-2109:00:002323202010,202,300
2024-02-1609:00:0022232122553,700
2024-02-0609:00:002324222487,300
2024-02-0109:00:0025252323895,000
2024-01-2209:00:0026262526138,900
2024-01-1709:00:00272725271,104,000
2024-01-1209:00:00252624261,578,400
2024-01-0209:00:00232623261,270,000
2023-12-2809:00:00242422232,376,600
2023-12-1809:00:0027282728683,700
2023-12-1309:00:0031323031274,500
2023-12-0809:00:0032323032421,800
2023-11-2809:00:0036373637383,100
2023-11-2309:00:0038393637994,400
2023-11-1309:00:00393936362,943,900
2023-11-0809:00:00353634353,062,300
2023-11-0309:00:00313230311,594,100
2023-10-2409:00:00282927281,149,700
2023-10-1909:00:00293028284,314,600
2023-10-0909:00:003636353545,908,200
2023-10-0409:00:003737343632,205,300
2023-09-2909:00:003336323439,535,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0021212021180,500
2024-04-2800:00:00222320211,469,500
2024-04-2100:00:002123192215,105,900
2024-04-1400:00:002122192120,857,700
2024-04-0700:00:0000000
2024-03-3100:00:002323192210,111,500
2024-03-2400:00:002024182314,001,700
2024-03-1700:00:00202319205,987,600
2024-03-1000:00:00202118204,648,300
2024-03-0300:00:002326182019,705,900
2024-02-2500:00:001724162420,541,400
2024-02-1800:00:002223171731,038,000
2024-02-1100:00:00232421222,575,900
2024-02-0400:00:0022242224419,900
2024-01-2800:00:00232621246,186,100
2024-01-2100:00:00262622233,968,200
2024-01-1400:00:00262724262,196,800
2024-01-0700:00:00272724264,584,500
2023-12-3100:00:00242823273,212,300
2023-12-2400:00:00262622245,201,400
2023-12-1700:00:00273025265,934,900
2023-12-1000:00:00313227286,900,600
2023-12-0300:00:00353530322,330,000
2023-11-2600:00:00373733355,451,400
2023-11-1900:00:003740353722,959,000
2023-11-1200:00:003939353711,146,500
2023-11-0500:00:003140293933,382,100
2023-10-2900:00:003639283139,698,800
2023-10-2200:00:002733263315,390,200
2023-10-1500:00:003132272731,552,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0021222021221,400
2024-03-3100:00:002323192146,989,200
2024-02-2900:00:002226182347,012,100
2024-01-3100:00:002525162252,857,900
2023-12-3100:00:002428212519,196,600
2023-11-3000:00:003737222420,839,800
2023-10-3100:00:003440283585,632,200
2023-09-3000:00:0034402634524,586,900
2023-08-3100:00:00505132342,802,306,000
2023-07-3100:00:00909050511,419,035,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0021222021221,400
2024-01-3100:00:0025261621146,859,200
2023-10-3100:00:0034402125125,668,600
2023-07-3100:00:00909026344,745,928,000



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