for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
RSGKPT Kedoya Adyaraya Tbk
MSKYPT MNC Sky Vision Tbk
GDSTPT Gunawan Dianjaya Steel Tbk
IOTFPT Sumber Sinergi Makmur Tbk
CMNTPT Cemindo Gemilang 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


NICK - PT Charnic Capital Tbk

Sector : Real Estate      Industry : Real Estate Services

PT Charnic Capital Tbk, an investment holding company, engages in the property business in Indonesia. It provides office building management and rental services; and invests in shares of public and non-public companies. The company was founded in 2007 and is based in Jakarta, Indonesia. PT Charnic Capital Tbk is a subsidiary of Pt Indovest Central.
Stock CodeCompany Name
MSIEPT Multisarana Intan Eduka Tbk
PLINPT Plaza Indonesia Realty Tbk
KPIGPT MNC Land Tbk
RDTXPT Roda Vivatex Tbk
DARTPT Duta Anggada Realty Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
NICKPT Charnic Capital Tbk (NICK.JK)2024-02-1940,001Market Cap1175,810,500,000000000
NICKPT Charnic Capital Tbk (NICK.JK)2024-02-1940,002Enterprise Value2175,810,500,000000000

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
NICKPT Charnic Capital Tbk2024-04-15At close: 03:33PM WIB268260258268258.00 - 272.00258272148.00 - 302.0014830213,40024,477175,811,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-04-12At close: 03:33PM WIB268260258268258.00 - 272.00258272148.00 - 302.0014830213,40024,033179,747,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-04-11At close: 03:33PM WIB268260258268258.00 - 272.00258272148.00 - 302.0014830213,40023,605179,747,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-04-10At close: 03:33PM WIB268260258268258.00 - 272.00258272148.00 - 302.0014830213,40023,301179,747,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-04-05At close: 03:33PM WIB268260258268258.00 - 272.00258272148.00 - 302.0014830213,40022,620179,747,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-04-04At close: 04:03PM WIB268260256266256.00 - 268.00256268148.00 - 302.0014830210,80023,065178,415,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-04-03At close: 03:44PM WIB266276258268258.00 - 276.00258276148.00 - 302.001483027,50022,967178,415,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-04-02At close: 03:47PM WIB256262256266258.00 - 270.00258270148.00 - 302.001483025,10022,912177,084,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-04-01At close: 04:00PM WIB268268262250256.00 - 286.00256286148.00 - 302.0014830223,80022,681170,426,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-29At close: 02:55PM WIB274268256266252.00 - 274.00252274148.00 - 302.0014830216,70022,681178,415,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-28At close: 02:55PM WIB274268256266252.00 - 274.00252274148.00 - 302.0014830216,70023,617174,508,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-27At close: 03:44PM WIB27227200262.00 - 292.00262292148.00 - 302.0014830289,90023,924178,415,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-26At close: 04:00PM WIB272000272.00 - 272.00272272148.00 - 302.00148302026,200177,113,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-25At close: 04:00PM WIB27026000260.00 - 276.00260276148.00 - 302.0014830210,10026,659177,113,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-22At close: 03:45PM WIB270280260270260.00 - 280.00260280148.00 - 302.001483023,70027,069175,811,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-21At close: 02:35PM WIB2660000.0000 - 0.0000000036,703000330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-14As of 09:54AM WIB. Market open.256262254260262.00 - 262.00262262148.00 - 302.0014830230038,351170,601,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-13At close: 04:00PM WIB270272256262254.00 - 272.00254272148.00 - 302.0014830226,90037,950166,694,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-11At close: 04:00PM WIB264266254256256.00 - 270.00256270148.00 - 302.0014830270036,684175,811,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-08At close: 04:00PM WIB264266254256256.00 - 270.00256270148.00 - 302.0014830270036,777175,811,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-05At close: 03:44PM WIB252252250258252.00 - 258.00252258148.00 - 302.001483021,10036,391167,997,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-04At close: 03:46PM WIB260258250260250.00 - 270.00250270148.00 - 302.001483026,30038,968164,090,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-03-01At close: 03:43PM WIB256258250258258.00 - 266.00258266148.00 - 302.001483023,30044,334169,299,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-02-28At close: 03:45PM WIB256248250258248.00 - 260.00248260148.00 - 302.001483024,00044,350162,788,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-02-27At close: 03:45PM WIB260260252256248.00 - 262.00248262148.00 - 302.001483028,90044,200166,694,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-02-26At close: 03:10PM WIB250246248262246.00 - 260.00246260148.00 - 302.001483027,80044,511169,299,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk2024-02-23At close: 04:07PM WIB2642642480248.00 - 264.00248264148.00 - 302.001483026,80044,532162,788,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk (NICK.JK)2024-02-22At close: 03:45PM WIB258258254264254.00 - 288.00254288148.00 - 302.00148302117,70042,571171,904,000,00001330N/AN/A (N/A)00N/A0
NICKPT Charnic Capital Tbk (NICK.JK)2024-02-21At close: 02:03PM WIB258250248256248.00 - 258.00248258148.00 - 302.001483027,20043,105167,997,000,00001330N/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)
NICKPT Charnic Capital Tbk2024-04-15175,810,000,000175,810,000,00000000000003021482622392412651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-04-12175,810,000,000175,810,000,00000000000003021482612382420651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-04-11175,810,000,000175,810,000,00000000000003021482612382320651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-04-10175,810,000,000175,810,000,00000000000003021482612382320651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-04-05174,510,000,000174,510,000,000000000000030202602372316651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-04-04173,210,000,000173,210,000,000000000000030202602362316651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-04-03173,210,000,000173,210,000,000000000000030202602362321651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-04-02166,690,000,000166,690,000,000000000000030202602362319651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-04-01174,510,000,000174,510,000,000000000000030202602362319651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-29174,510,000,000174,510,000,00000000000003021482602352418651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-28178,420,000,000178,420,000,000000000000030202602352410651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-27175,810,000,000175,810,000,000000000000030202602342610651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-26175,810,000,000175,810,000,000000000000030202592342722651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-25175,810,000,000175,810,000,00000000000003021482592342722651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-22175,810,000,000175,810,000,000000000000030202592333727651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-21173,210,000,000173,210,000,0000000000060323021482592333727651,150,000671,820,000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-14166,690,000,000166,690,000,000000000000030202572303821651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-13175,810,000,000175,810,000,000000000000030202572303721651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-11175,810,000,000175,810,000,0000000000057333021482572303621651,150,000671,820,000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-08171,900,000,000171,900,000,00000000000003021482572303722651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-05169,300,000,000169,300,000,000000000000030202562283929651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-04169,300,000,000169,300,000,000000000000030202562283929651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-03-01166,690,000,000166,690,000,00000000000003021482562284429651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-02-28166,690,000,000166,690,000,00000000000003021482562274428651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-02-27169,300,000,000169,300,000,000000000000030202562264527651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk2024-02-26162,790,000,000162,790,000,000000000000030202562264527651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk (NICK.JK)2024-02-23171,900,000,000171,900,000,000000000000030202562254322651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk (NICK.JK)2024-02-22168,000,000,000168,000,000,00000000000003021482562254322651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000
NICKPT Charnic Capital Tbk (NICK.JK)2024-02-21168,000,000,000168,000,000,00000000000003021482562254321651,150,0000117,790,00082000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023091-19-30-66,340,000,000-10200-67,570,000,000-68,440,000,0003300175,490,000,000270001582994,130,000,000-41,820,000,000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:00258258258258100
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:002522522522521,000
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
2024-03-0515:31:0000000
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
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:00258258258258100
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:002522522522521,000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
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
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:002522522522520
2024-03-0515:30:0000000
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
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:002522522522520
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:46:172522522522520
2024-03-0415:45:00252260252252300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002522522522520
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
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
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:46:172522522522520
2024-03-0415:30:00252260252252300
2024-03-0415:16:522522522522520
2024-03-0415:00:00252252252252100
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:11:222602602602600
2024-03-0410:00:00250260250260300
2024-03-0409:43:052502502502500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:002522522522520
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:46:172522522522520
2024-03-0415:16:522522522522520
2024-03-0415:00:00252260252252400
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:11:222602602602600
2024-03-0410:00:00250260250260300
2024-03-0409:43:052502502502500
2024-03-0409:00:002582702502502,300
2024-03-0115:00:00260260260260100
2024-03-0114:51:562502502502500
2024-03-0114:00:002502502502501,800
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:21:352622622622620
2024-03-0110:00:00262262262262100
2024-03-0109:33:422662662662660
2024-03-0109:00:002582662582660
2024-02-2915:00:00256256256256100
2024-02-2914:00:002502502502502,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:002622702622701,800
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:012842842842840
2024-05-0809:00:002842842842840
2024-05-0715:10:012742742742740
2024-05-0715:00:002642742642741,000
2024-05-0713:30:012742742742740
2024-05-0713:30:002742742742742,000
2024-05-0712:00:0000000
2024-05-0711:54:112782782782780
2024-05-0710:30:0027227827227820,000
2024-05-0709:02:392602602602600
2024-05-0709:00:002822822602600
2024-05-0615:00:00272272272272100
2024-05-0614:42:492602602602600
2024-05-0613:51:012742742742740
2024-05-0613:30:002682742602605,900
2024-05-0612:00:0000000
2024-05-0610:57:572662662662660
2024-05-0610:30:002662662662662,000
2024-05-0609:00:0000000
2024-05-0316:00:022682682682680
2024-05-0315:42:302682682682680
2024-05-0315:00:00256268256268300
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002842842622701,900
2024-05-0709:00:0028228226027426,800
2024-05-0609:00:002662742602728,500
2024-05-0309:00:00256268256268500
2024-05-0209:00:002682682642681,900
2024-04-3009:00:002642682642684,600
2024-04-2909:00:002722722642684,500
2024-04-2609:00:00270270252264600
2024-04-2509:00:00260260260260100
2024-04-2409:00:0026626625025059,200
2024-04-2309:00:002602682562681,600
2024-04-2209:00:00260266260266200
2024-04-1909:00:002682682682680
2024-04-1809:00:002622682622681,100
2024-04-1709:00:002702742602704,500
2024-04-1609:00:002682722682705,200
2024-04-0509:00:0026027225827013,400
2024-04-0409:00:0026026825626810,800
2024-04-0309:00:002762762582687,500
2024-04-0209:00:002622702582665,100
2024-04-0109:00:0026828625625623,800
2024-03-2809:00:0026827425226816,700
2024-03-2709:00:0027229226227489,900
2024-03-2609:00:002722722722720
2024-03-2509:00:0027627626027210,100
2024-03-2209:00:002802802602703,700
2024-03-2109:00:002602702582702,900
2024-03-2009:00:002722902602663,100
2024-03-1909:00:002702802582644,200
2024-03-1809:00:0025428825026253,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0028228226027426,800
2024-05-0309:00:00256268256268500
2024-05-0209:00:002682682642681,900
2024-04-3009:00:002642682642684,600
2024-04-2909:00:002722722642684,500
2024-04-2609:00:00270270252264600
2024-04-2509:00:00260260260260100
2024-04-2409:00:0026626625025059,200
2024-04-2309:00:002602682562681,600
2024-04-2209:00:00260266260266200
2024-04-1909:00:002682682682680
2024-04-1809:00:002622682622681,100
2024-04-1709:00:002702742602704,500
2024-04-1609:00:002682722682705,200
2024-04-0509:00:0026027225827013,400
2024-04-0409:00:0026026825626810,800
2024-04-0309:00:002762762582687,500
2024-04-0209:00:002622702582665,100
2024-04-0109:00:0026828625625623,800
2024-03-2809:00:0026827425226816,700
2024-03-2709:00:0027229226227489,900
2024-03-2609:00:002722722722720
2024-03-2509:00:0027627626027210,100
2024-03-2209:00:002802802602703,700
2024-03-2109:00:002602702582702,900
2024-03-2009:00:002722902602663,100
2024-03-1909:00:002702802582644,200
2024-03-1809:00:0025428825026253,200
2024-03-1509:00:002502702502684,100
2024-03-1409:00:002622622522524,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002662742602728,500
2024-04-2800:00:0027227225626811,500
2024-04-2100:00:0026027025026461,700
2024-04-1400:00:0026827426026810,800
2024-04-0700:00:002702702702700
2024-03-3100:00:0026828625627060,600
2024-03-2400:00:00276292252268116,700
2024-03-1700:00:0025429025027067,100
2024-03-1000:00:0027227225026835,800
2024-03-0300:00:00258282250270179,000
2024-02-2500:00:0024626624626030,900
2024-02-1800:00:00252288242250257,100
2024-02-1100:00:002622662502607,500
2024-02-0400:00:0026027024425875,200
2024-01-2800:00:0025626624426068,500
2024-01-2100:00:00258258242256394,700
2024-01-1400:00:002642642442564,700
2024-01-0700:00:0027427424425827,600
2023-12-3100:00:0024827424227450,700
2023-12-2400:00:00242252240248320,800
2023-12-1700:00:00252258242242703,200
2023-12-1000:00:0026226423825613,900
2023-12-0300:00:00264268240256619,900
2023-11-2600:00:0024426423624682,400
2023-11-1900:00:00238248236244570,800
2023-11-1200:00:0024826223823881,200
2023-11-0500:00:00246274234248635,400
2023-10-2900:00:00242278232240764,800
2023-10-2200:00:002443022342461,402,600
2023-10-1500:00:0023624423624491,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002682682642681,900
2024-03-3100:00:00268286250268142,200
2024-02-2900:00:00258292250268401,900
2024-01-3100:00:00258288242256377,800
2023-12-3100:00:00248274242258535,800
2023-11-3000:00:002602682362481,672,500
2023-10-3100:00:002342742322481,448,100
2023-09-3000:00:002423022302342,367,500
2023-08-3100:00:002122622122421,289,800
2023-07-3100:00:001972501722121,716,100
2023-06-3000:00:00188208181195552,400
2023-05-3100:00:00180200166196668,600
2023-04-3000:00:001642081541801,653,500
2023-03-3100:00:0016917115815866,800
2023-02-2800:00:0015917515616552,000
2023-01-3100:00:0018218918018727,200
2022-12-3100:00:001771901471802,518,100
2022-11-3000:00:002282301731775,013,000
2022-10-3100:00:0040243021023053,653,400
2022-09-3000:00:004444743704025,123,000
2022-08-3100:00:0036445032044218,552,700
2022-07-3100:00:004444943523645,830,300
2022-06-3000:00:004565004084463,063,200
2022-05-3100:00:004645454184682,710,600
2022-04-3000:00:004465154324642,628,800
2022-03-3100:00:006006504384466,237,600
2022-02-2800:00:007158005606005,828,000
2022-01-3100:00:007558906757106,995,600
2021-12-3100:00:007507756807551,198,300
2021-11-3000:00:004728304727501,484,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002682682642681,900
2024-03-3100:00:00268286250268137,600
2024-02-2900:00:00258292250268401,900
2024-01-3100:00:00258292242268921,900
2023-12-3100:00:002482922422681,315,500
2023-11-3000:00:002602882362562,586,100
2023-10-3100:00:002342742322583,656,400
2023-09-3000:00:002423022302485,488,100
2023-08-3100:00:002123022122485,105,400
2023-07-3100:00:001973021722345,373,400
2023-06-3000:00:001882621722423,558,300
2023-05-3100:00:001802501662122,937,100
2023-04-3000:00:001642081541952,874,500
2023-03-3100:00:001582081491962,384,900
2023-02-2800:00:001592081481802,358,200
2023-01-3100:00:001822001481582,394,900
2022-10-3100:00:0040243014718061,184,500
2022-07-3100:00:0044449432040229,506,000
2022-04-3000:00:004465454084468,402,600
2022-01-3100:00:0075589043844619,061,200
2021-10-3100:00:0042283040075510,649,800
2021-07-3100:00:0050065035641850,164,100
2021-04-3000:00:0028646224046258,830,600
2021-01-3100:00:002943142562661,156,500



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters