for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ICBPPT Indofood CBP Sukses Makmur Tbk
POLAPT Pool Advista Finance Tbk
PTDUPT Djasa Ubersakti Tbk
KIOSPT Kioson Komersial Indonesia Tbk
INRUPT Toba Pulp Lestari 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


NAYZ - PT Hassana Boga Sejahtera Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Hassana Boga Sejahtera Tbk engages in the production and sale of food products in Indonesia. It operates in two segments: Baby Food and Organic Rice; and Business Equipment. The company offers porridge, organic rice, and dried vegetables. PT Hassana Boga Sejahtera Tbk was founded in 2009 and is based in Tangerang, Indonesia.
Stock CodeCompany Name
MGROPT Mahkota Group Tbk
CMRYPT Cisarua Mountain Dairy Tbk
BUDIPT Budi Starch & Sweetener Tbk
STTPPT Siantar Top Tbk
ULTJPT Ultrajaya Milk Industry & Trading Company 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
NAYZPT Hassana Boga Sejahtera Tbk (NAYZ.JK)2024-02-1940,001Market Cap153,550,240,912000000
NAYZPT Hassana Boga Sejahtera Tbk (NAYZ.JK)2024-02-1940,002Enterprise Value253,550,240,912000000

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
NAYZPT Hassana Boga Sejahtera Tbk2024-04-15At close: 04:11PM WIB2120202120.00 - 21.00202114.00 - 181.0014181390,7007,160,83753,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-04-12At close: 04:11PM WIB2120202120.00 - 21.00202114.00 - 181.0014181390,7007,028,22953,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-04-11At close: 04:11PM WIB2120202120.00 - 21.00202114.00 - 181.0014181390,7006,970,62353,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-04-10At close: 04:11PM WIB2120202120.00 - 21.00202114.00 - 181.0014181390,7006,856,91453,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-04-05At close: 04:11PM WIB2120202120.00 - 21.00202114.00 - 181.0014181390,7006,648,85653,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-04-04At close: 03:49PM WIB2121202119.00 - 21.00192114.00 - 181.00141812,973,1006,638,53653,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-04-03At close: 04:00PM WIB2121212120.00 - 21.00202114.00 - 181.0014181231,5006,676,70853,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-04-02At close: 03:30PM WIB2020202120.00 - 21.00202114.00 - 181.001418125,1006,767,25853,550,000,000000N/A1.00 (5.00%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-04-01At close: 04:00PM WIB2121212020.00 - 22.00202214.00 - 181.00141811,590,1006,838,67051,000,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-29At close: 04:00PM WIB2222212121.00 - 22.00212214.00 - 181.00141812,264,1006,838,67053,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-28At close: 04:00PM WIB2222212121.00 - 22.00212214.00 - 181.00141812,264,1006,931,72753,550,000,000000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-27At close: 04:00PM WIB2021212220.00 - 22.00202214.00 - 181.00141813,812,5006,938,60056,100,000,000000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-26At close: 04:00PM WIB22220020.00 - 22.00202214.00 - 181.0014181939,7007,051,84651,000,000,000000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-25At close: 04:07PM WIB22210021.00 - 22.00212214.00 - 181.00141812,540,7007,175,56356,100,000,000000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-22At close: 04:00PM WIB222221021.00 - 22.00212214.00 - 181.00141812,266,4007,263,22856,100,000,000000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-21At close: 04:00PM WIB210000.0000 - 0.000000007,407,6960000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-14As of 11:25AM WIB. Market open.21210021.00 - 22.00212214.00 - 181.0014181135,0008,778,42856,100,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-13At close: 04:02PM WIB22220021.00 - 22.00212214.00 - 181.00141814,377,6008,726,10853,550,000,000000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-11At close: 04:00PM WIB2122212221.00 - 22.00212214.00 - 181.0014181369,2008,559,02456,100,000,000000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-08At close: 04:00PM WIB2122212221.00 - 22.00212214.00 - 181.0014181369,2008,667,21256,100,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-05At close: 04:06PM WIB2222212221.00 - 22.00212214.00 - 181.001418150,143,5007,379,90356,100,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-04At close: 04:05PM WIB2121212221.00 - 22.00212214.00 - 181.00141812,310,6007,398,43456,100,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-03-01At close: 04:02PM WIB2121212220.00 - 22.00202214.00 - 181.001418148,555,6006,580,60053,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-02-28At close: 04:05PM WIB212121021.00 - 22.00212214.00 - 181.001418127,369,7005,328,39156,100,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-02-27At close: 04:01PM WIB2020202120.00 - 22.00202214.00 - 181.001418134,017,4005,393,03353,550,000,000000N/A1.00 (5.00%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-02-26At close: 04:12PM WIB2120202119.00 - 21.00192114.00 - 181.001418121,491,6005,545,48151,000,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk2024-02-23At close: 04:00PM WIB212102120.00 - 21.00202114.00 - 181.00141811,362,0005,569,85953,550,000,000000N/A1.00 (4.76%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk (NAYZ.JK)2024-02-22At close: 04:11PM WIB2222202221.00 - 23.00212314.00 - 181.00141812,092,6006,047,95453,550,000,000000N/A1.00 (4.55%)15May 31, 20230
NAYZPT Hassana Boga Sejahtera Tbk (NAYZ.JK)2024-02-21At close: 04:03PM WIB2121212221.00 - 23.00212314.00 - 181.00141811,832,6006,552,39456,100,000,000000N/A1.00 (4.76%)15May 31, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
NAYZPT Hassana Boga Sejahtera Tbk2024-04-1553,550,000,00053,550,000,00000000000001811420267,030,0001,250,0002,550,000,0000746,000,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2023Dec 31, 2023131148,000,000,00019-302,080,000,000307,550,0000-8022,110,000,0009635,520,00011228-6,420,000,000-23,090,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-04-1253,550,000,00053,550,000,00000000000001811420266,970,0001,250,0002,550,000,0000746,000,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2023Dec 31, 2023131148,000,000,00019-302,080,000,000307,550,0000-8022,110,000,0009635,520,00011228-6,420,000,000-23,090,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-04-1153,550,000,00053,550,000,00000000000001811420266,860,0001,250,0002,550,000,0000746,000,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2023Dec 31, 2023131148,000,000,00019-302,080,000,000307,550,0000-8022,110,000,0009635,520,00011228-6,420,000,000-23,090,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-04-1053,550,000,00053,550,000,00000000000001811420266,860,0001,250,0002,550,000,0000746,000,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2023Dec 31, 2023131148,000,000,00019-302,080,000,000307,550,0000-8022,110,000,0009635,520,00011228-6,420,000,000-23,090,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-04-0553,550,000,00053,550,000,0000000000000181020276,640,0001,510,0002,550,000,000017,250,000,000106000000150000N/AMay 31, 2023N/AN/ADec 31, 2023Dec 31, 2023142148,000,000,0002-301,950,000,000307,550,0000-8022,110,000,0000449,520,0001121-6,420,000,000-24,760,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-04-0453,550,000,00053,550,000,0000000000000181020286,680,0002,720,0002,550,000,0000746,000,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-04-0353,550,000,00053,550,000,0000000000000181020286,770,0002,770,0002,550,000,0000746,000,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-04-0251,000,000,00051,000,000,0000000000000181020286,840,0002,900,0002,550,000,0000746,000,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-04-0153,550,000,00053,550,000,0000000000000181020286,840,0002,900,0002,550,000,0000745,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-2953,550,000,00053,550,000,00000000000001811420296,930,0002,710,0002,550,000,0000745,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-2856,100,000,00056,100,000,0000000000000181020296,940,0002,770,0002,550,000,0000745,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-2756,100,000,00056,100,000,0000000000000181020297,050,0002,800,0002,550,000,0000745,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-2656,100,000,00056,100,000,0000000000000181020307,180,0007,970,0002,550,000,0000745,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-2556,100,000,00056,100,000,00000000000001811420307,180,0007,970,0002,550,000,0000745,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-2256,100,000,00056,100,000,0000000000000181020317,410,00012,840,0002,550,000,0000745,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-2153,550,000,00053,550,000,00000000000-74321811420317,410,00012,840,0002,550,000,0002,670,000,000745,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-1453,550,000,00053,550,000,0000000000000181020348,730,00029,140,0002,550,000,0000889,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-1356,100,000,00056,100,000,0000000000000181020348,600,00029,140,0002,550,000,0000889,950,000106000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-1156,100,000,00056,100,000,00000000000-76331811420348,530,00029,140,0002,550,000,0002,670,000,000889,950,000102000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-0853,550,000,00053,550,000,00000000000001811420348,670,00029,240,0002,550,000,0000889,950,000102000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-0553,550,000,00053,550,000,0000000000000181019367,400,00019,920,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-0453,550,000,00053,550,000,0000000000000181019367,400,00019,920,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-03-0153,550,000,00053,550,000,00000000000001811419376,580,00015,090,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-02-2853,550,000,00053,550,000,00000000000001811419385,330,0007,640,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-02-2751,000,000,00051,000,000,0000000000000181019395,550,0002,360,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk2024-02-2653,550,000,00053,550,000,0000000000000181019395,550,0002,360,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk (NAYZ.JK)2024-02-2353,550,000,00053,550,000,0000000000000181019406,050,0002,150,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk (NAYZ.JK)2024-02-2256,100,000,00056,100,000,00000000000001811419406,050,0002,150,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000
NAYZPT Hassana Boga Sejahtera Tbk (NAYZ.JK)2024-02-2153,550,000,00053,550,000,00000000000001811419416,550,0001,990,0002,550,000,0000509,950,00096000000151500N/AMay 31, 2023N/AN/ADec 31, 2022Jun 30, 2023423548,760,000,000214103,160,000,0002,050,000,0000035,430,000,000145,680,000,0008427-19,050,000,000-20,600,000,000


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
2024-03-0515:49:00222222220
2024-03-0515:48:00212121211,548,800
2024-03-0515:47:0000000
2024-03-0515:46:00212121210
2024-03-0515:45:0021212121384,900
2024-03-0515:44:00212121211,000,000
2024-03-0515:43:0021212121200,000
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
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:002222222228,200
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
2024-03-0515:48:00212221221,548,800
2024-03-0515:46:00212121210
2024-03-0515:44:00212121211,384,900
2024-03-0515:42:0021212121200,000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:002222222228,200
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
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
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00212121211,811,500
2024-03-0515:40:00212121211,200,000
2024-03-0515:35:0000000
2024-03-0515:30:002222222228,200
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:56:47222222220
2024-03-0514:55:0022222222100
2024-03-0514:50:00212121216,754,000
2024-03-0514:45:00212121215,735,700
2024-03-0514:40:002121212110,095,400
2024-03-0514:35:00212121215,469,800
2024-03-0514:30:00212121211,934,800
2024-03-0514:25:002121212112,330,900
2024-03-0514:20:00212121212,689,700
2024-03-0514:15:0000000
2024-03-0514:10:00222222221,200
2024-03-0514:05:0021212121106,000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:53:03222222220
2024-03-0513:50:0022222222162,600
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00212121211,811,500
2024-03-0515:30:00222221211,228,200
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:56:47222222220
2024-03-0514:45:002122212212,489,800
2024-03-0514:30:002121212117,500,000
2024-03-0514:15:002121212115,020,600
2024-03-0514:00:0021222122107,200
2024-03-0513:53:03222222220
2024-03-0513:45:0022222222162,600
2024-03-0513:30:002122212250,800
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
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:53:00222222220
2024-03-0510:45:0022222222100
2024-03-0510:30:00212221218,800
2024-03-0510:15:0000000
2024-03-0510:08:45212121210
2024-03-0510:00:0021212121311,500
2024-03-0509:45:002222212118,900
2024-03-0509:36:01222222220

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00222221213,039,700
2024-03-0515:00:0000000
2024-03-0514:56:47222222220
2024-03-0514:30:002122212229,989,800
2024-03-0514:00:002122212115,127,800
2024-03-0513:53:03222222220
2024-03-0513:30:0021222122213,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:53:00222222220
2024-03-0510:30:00212221228,900
2024-03-0510:08:45212121210
2024-03-0510:00:0021212121311,500
2024-03-0509:36:01222222220
2024-03-0509:30:002222212122,900
2024-03-0509:00:00222221211,270,900
2024-03-0415:30:002122212211,100
2024-03-0415:03:14222222220
2024-03-0415:00:00212221228,100
2024-03-0414:48:56222222220
2024-03-0414:30:0021222122120,600
2024-03-0414:00:00222222228,000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:59:28222222220

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:00222221213,039,700
2024-03-0514:56:47222222220
2024-03-0514:00:002122212245,117,600
2024-03-0513:53:03222222220
2024-03-0513:00:0021222122213,400
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:53:00222222220
2024-03-0510:08:45212121210
2024-03-0510:00:0021222122320,400
2024-03-0509:36:01222222220
2024-03-0509:00:00222221210
2024-03-0415:03:14222222220
2024-03-0415:00:002122212219,200
2024-03-0414:48:56222222220
2024-03-0414:00:0022222122128,600
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:59:28222222220
2024-03-0411:19:05222222220
2024-03-0411:00:0021222122263,700
2024-03-0410:29:42212121210
2024-03-0410:00:0021222121260,600
2024-03-0409:47:27222222220
2024-03-0409:00:00212221210
2024-03-0115:00:002122212216,549,100
2024-03-0114:51:41222222220
2024-03-0114:00:002222212230,252,500
2024-03-0113:00:0000000
2024-03-0112:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:20:12212121210
2024-05-0815:00:00212121211,190,500
2024-05-0814:22:26212121210
2024-05-0813:30:002121202115,400
2024-05-0812:00:0000000
2024-05-0811:22:41202020200
2024-05-0810:30:002020202087,700
2024-05-0810:20:28202020200
2024-05-0809:25:49212121210
2024-05-0809:00:002021202023,200
2024-05-0715:06:5200000
2024-05-0715:00:00202020201,000
2024-05-0714:12:34212121210
2024-05-0713:30:04202020200
2024-05-0713:30:0020212020266,600
2024-05-0712:00:0000000
2024-05-0711:35:58212121210
2024-05-0711:03:57212121210
2024-05-0710:30:002121202198,200
2024-05-0710:11:08202020200
2024-05-0709:34:51202020200
2024-05-0709:00:0020212020260,900
2024-05-0616:00:0300000
2024-05-0615:37:38202020200
2024-05-0615:00:0019211921380,800
2024-05-0614:25:41202020200
2024-05-0614:22:17202020200
2024-05-0613:30:01191919190
2024-05-0613:30:0019201920163,900
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00202120211,316,900
2024-05-0709:00:0020212020776,800
2024-05-0609:00:0020211921901,700
2024-05-0309:00:0021212021174,800
2024-05-0209:00:0021211920283,900
2024-04-3009:00:002121202169,700
2024-04-2909:00:0020211920756,100
2024-04-2609:00:0020212021162,300
2024-04-2509:00:00202120217,100
2024-04-2409:00:0019211921110,300
2024-04-2309:00:0020212021272,000
2024-04-2209:00:0019211921208,900
2024-04-1909:00:00202119211,005,200
2024-04-1809:00:00202119201,754,800
2024-04-1709:00:0019211921322,700
2024-04-1609:00:00212119202,486,500
2024-04-0509:00:0020212021390,700
2024-04-0409:00:00212119212,972,900
2024-04-0309:00:0021212021231,500
2024-04-0209:00:002021202125,100
2024-04-0109:00:00212220201,590,100
2024-03-2809:00:00222221212,264,100
2024-03-2709:00:00212220223,812,500
2024-03-2609:00:00222222220
2024-03-2509:00:00222222220
2024-03-2209:00:00222221222,266,300
2024-03-2109:00:00212220223,599,400
2024-03-2009:00:00212221211,303,900
2024-03-1909:00:002122202112,385,000
2024-03-1809:00:0021222121470,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0020212020776,800
2024-05-0609:00:0020211921901,700
2024-05-0309:00:0021212021174,800
2024-05-0209:00:0021211920283,900
2024-04-3009:00:002121202169,700
2024-04-2909:00:0020211920756,100
2024-04-2609:00:0020212021162,300
2024-04-2509:00:00202120217,100
2024-04-2409:00:0019211921110,300
2024-04-2309:00:0020212021272,000
2024-04-2209:00:0019211921208,900
2024-04-1909:00:00202119211,005,200
2024-04-1809:00:00202119201,754,800
2024-04-1709:00:0019211921322,700
2024-04-1609:00:00212119202,486,500
2024-04-0509:00:0020212021390,700
2024-04-0409:00:00212119212,972,900
2024-04-0309:00:0021212021231,500
2024-04-0209:00:002021202125,100
2024-04-0109:00:00212220201,590,100
2024-03-2809:00:00222221212,264,100
2024-03-2709:00:00212220223,812,500
2024-03-2609:00:00222222220
2024-03-2509:00:00222222220
2024-03-2209:00:00222221222,266,300
2024-03-2109:00:00212220223,599,400
2024-03-2009:00:00212221211,303,900
2024-03-1909:00:002122202112,385,000
2024-03-1809:00:0021222121470,200
2024-03-1509:00:00222221222,876,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0020211921901,700
2024-04-2800:00:00202119211,284,500
2024-04-2100:00:0019211921760,600
2024-04-1400:00:00212119215,569,200
2024-04-0700:00:0000000
2024-03-3100:00:00212219215,210,300
2024-03-2400:00:00222220216,076,600
2024-03-1700:00:002122202220,024,800
2024-03-1000:00:00222221227,629,600
2024-03-0300:00:0021232122108,889,600
2024-02-2500:00:0020221921182,532,400
2024-02-1800:00:002223202116,629,900
2024-02-1100:00:00172016206,093,900
2024-02-0400:00:00171716162,223,400
2024-01-2800:00:00181816167,279,700
2024-01-2100:00:00181917184,792,100
2024-01-1400:00:002121181912,142,100
2024-01-0700:00:00222220216,500,000
2023-12-3100:00:002023202115,828,800
2023-12-2400:00:001820172018,440,800
2023-12-1700:00:0016181518104,507,800
2023-12-1000:00:001717141717,207,000
2023-12-0300:00:001921171736,052,500
2023-11-2600:00:002222192079,485,400
2023-11-1900:00:0024252121162,859,600
2023-11-1200:00:002526232495,194,300
2023-11-0500:00:002326222669,141,000
2023-10-2900:00:002430232352,470,000
2023-10-2200:00:0022242024119,631,700
2023-10-1500:00:002222202246,034,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0021211920283,900
2024-03-3100:00:002122192112,365,900
2024-02-2900:00:0021232021191,176,200
2024-01-3100:00:0017231621161,823,100
2023-12-3100:00:002023161643,643,600
2023-11-3000:00:0021211420182,400,900
2023-10-3100:00:0029302020433,140,600
2023-09-3000:00:0020282028316,585,500
2023-08-3100:00:0023251921218,756,300
2023-07-3100:00:0036362325444,926,600
2023-06-3000:00:0084883236686,283,800
2023-05-3100:00:0011714772931,092,475,100
2023-04-3000:00:0014318190117867,791,300
2023-03-3100:00:0013914813814669,774,700
2023-02-2800:00:00108110969638,746,100
2023-01-3100:00:00949592934,969,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0021211920283,900
2024-03-3100:00:002122192012,296,200
2024-02-2900:00:0021232021191,176,200
2024-01-3100:00:0017231621365,365,200
2023-12-3100:00:0020231621396,642,900
2023-11-3000:00:0021231421387,867,600
2023-10-3100:00:0029301416659,185,100
2023-09-3000:00:0020301420932,127,000
2023-08-3100:00:0023301920968,482,400
2023-07-3100:00:0036361928980,268,400
2023-06-3000:00:00848819211,349,966,700
2023-05-3100:00:0011714723252,223,685,500
2023-04-3000:00:0014318132362,646,550,200
2023-03-3100:00:0014618172931,987,799,800
2023-02-2800:00:00108181871171,605,791,000
2023-01-3100:00:0094148671461,008,502,000



Dividends Amount

DateTimeAmount
2023-05-3109:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.68 %

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