for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PTROPT Petrosea Tbk
TRILTriwira Insanlestari Tbk
RBMSPT Ristia Bintang Mahkotasejati Tbk
BHATPT Bhakti Multi Artha Tbk
ASMIPT Asuransi Maximus Graha Persada 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


NINE - PT Techno9 Indonesia Tbk

Sector : Technology      Industry : Information Technology Services

PT Techno9 Indonesia Tbk engages in wholesale trading of computers and computer equipment. The company also offers IT managed services, such as asset management, datacenter management, desktop management, service desk, and network management; and a range of hardware and software supporting traditional infrastructure, converged infrastructure, and hyper-converged infrastructure. It also provides network cable installation services and surveillance solutions. PT Techno9 Indonesia Tbk was founded in 2010 and is based in West Jakarta, Indonesia.
Stock CodeCompany Name
MLPTPT Multipolar Technology Tbk
MPIXPT Mitra Pedagang Indonesia Tbk.
ENVYPT Envy Technologies Indonesia Tbk
TECHPT Indosterling Technomedia TBK
EDGEPT Indointernet 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
NINEPT Techno9 Indonesia Tbk (NINE.JK)2024-02-1940,001Market Cap112,942,000,000000000
NINEPT Techno9 Indonesia Tbk (NINE.JK)2024-02-1940,002Enterprise Value212,942,000,000000000

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
NINEPT Techno9 Indonesia Tbk2024-04-15At close: 04:00PM WIB66565.00 - 6.00565.00 - 37.00537231,6003,805,33712,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-04-12At close: 04:00PM WIB66565.00 - 6.00565.00 - 38.00538231,6003,734,86812,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-04-11At close: 04:00PM WIB66565.00 - 6.00565.00 - 38.00538231,6003,685,40712,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-04-10At close: 04:00PM WIB66565.00 - 6.00565.00 - 39.00539231,6003,626,54212,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-04-05At close: 04:00PM WIB66665.00 - 6.00565.00 - 41.00541231,6003,798,24112,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-04-04At close: 04:09PM WIB66665.00 - 6.00565.00 - 41.00541602,7003,840,10112,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-04-03At close: 04:00PM WIB65665.00 - 6.00565.00 - 41.00541677,2003,833,21012,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-04-02At close: 04:00PM WIB66665.00 - 6.00565.00 - 41.005412,058,5003,869,05812,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-04-01At close: 04:08PM WIB66665.00 - 7.00575.00 - 42.005421,870,3003,844,51012,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-29At close: 04:00PM WIB77666.00 - 7.00675.00 - 43.00543315,8003,844,51012,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-28At close: 04:00PM WIB77666.00 - 7.00675.00 - 44.00544315,8003,847,73712,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-27At close: 04:05PM WIB77006.00 - 7.00675.00 - 44.005441,617,2004,126,27215,099,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-26At close: 04:08PM WIB77006.00 - 7.00675.00 - 44.005442,134,9004,489,96215,099,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-25At close: 04:06PM WIB77006.00 - 7.00675.00 - 44.005441,200,4004,568,73315,099,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-22At close: 04:08PM WIB77006.00 - 7.00675.00 - 44.005441,777,1004,618,59115,099,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-21At close: 04:14PM WIB60000.0000 - 0.000000004,656,7480000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-14As of 11:59AM WIB. Market open.78676.00 - 8.00686.00 - 44.006442,221,5004,247,19612,942,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-13At close: 04:14PM WIB88077.00 - 8.00787.00 - 44.007449,329,7004,124,05515,099,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-11At close: 04:00PM WIB88007.00 - 8.00787.00 - 44.007443,624,4004,008,56017,256,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-08At close: 04:00PM WIB88007.00 - 8.00787.00 - 44.007443,624,4003,997,82017,256,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-05At close: 04:00PM WIB88787.00 - 8.00787.00 - 44.00744228,6003,935,80817,256,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-04At close: 04:01PM WIB78707.00 - 8.00787.00 - 44.00744471,7003,948,83417,256,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-03-01At close: 04:00PM WIB87787.00 - 9.00797.00 - 44.0074416,766,9003,687,01315,099,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-02-28At close: 04:09PM WIB87887.00 - 9.00797.00 - 44.007442,299,8003,629,28919,413,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-02-27At close: 04:05PM WIB88787.00 - 9.00797.00 - 44.007446,045,3003,538,92217,256,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-02-26At close: 04:00PM WIB87897.00 - 9.00797.00 - 44.007441,112,4003,550,05517,256,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk2024-02-23At close: 04:05PM WIB77787.00 - 8.00787.00 - 44.007442,816,6003,594,09617,256,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk (NINE.JK)2024-02-22At close: 04:00PM WIB89087.00 - 9.00797.00 - 44.00744199,7003,598,05215,099,000,000000N/AN/A (N/A)00N/A0
NINEPT Techno9 Indonesia Tbk (NINE.JK)2024-02-21At close: 04:08PM WIB99098.00 - 9.00897.00 - 44.007441,224,2003,590,80617,256,000,000000N/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)
NINEPT Techno9 Indonesia Tbk2024-04-1512,940,000,00012,940,000,00000000000003758133,730,0008192,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-04-1212,940,000,00012,940,000,00000000000003858133,690,0008192,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-04-1112,940,000,00012,940,000,00000000000003958133,630,0008192,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-04-1012,940,000,00012,940,000,00000000000003958133,630,0008192,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-04-0512,940,000,00012,940,000,00000000000004108133,840,0001,380,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-04-0412,940,000,00012,940,000,00000000000004108133,830,0001,620,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-04-0312,940,000,00012,940,000,00000000000004108143,870,0001,630,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-04-0212,940,000,00012,940,000,00000000000004209143,840,0002,040,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-04-0112,940,000,00012,940,000,00000000000004209143,840,0002,040,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-2912,940,000,00012,940,000,00000000000004459143,850,0003,880,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-2815,100,000,00015,100,000,00000000000004409144,130,0004,650,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-2715,100,000,00015,100,000,00000000000004409144,490,0005,010,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-2615,100,000,00015,100,000,00000000000004409144,570,0005,130,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-2515,100,000,00015,100,000,00000000000004459144,570,0005,130,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-2215,100,000,00015,100,000,00000000000004409144,660,0005,660,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-2112,940,000,00012,940,000,00000000000-85324459144,660,0005,660,0002,160,000,0002,430,000,000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-1415,100,000,00015,100,000,00000000000004409154,120,0004,220,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-1317,260,000,00017,260,000,00000000000004409154,070,0004,220,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-1117,260,000,00017,260,000,00000000000-76334479153,990,0004,220,0002,160,000,0002,430,000,000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-0817,260,000,00017,260,000,00000000000004479154,000,0004,130,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-0515,100,000,00015,100,000,00000000000004409163,950,0003,810,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-0415,100,000,00015,100,000,00000000000004409163,950,0003,810,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-03-0117,260,000,00017,260,000,00000000000004479163,690,0002,280,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-02-2817,260,000,00017,260,000,00000000000004479163,630,0002,910,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-02-2719,410,000,00019,410,000,00000000000004409163,550,0003,260,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk2024-02-2617,260,000,00017,260,000,00000000000004409163,550,0003,260,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk (NINE.JK)2024-02-2315,100,000,00015,100,000,00000000000004409163,600,0003,640,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk (NINE.JK)2024-02-2217,260,000,00017,260,000,00000000000004479163,600,0003,640,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000
NINEPT Techno9 Indonesia Tbk (NINE.JK)2024-02-2119,410,000,00019,410,000,00000000000004479163,590,0003,650,0002,160,000,0000432,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-1-80023,700,000,000134901,130,000,000-162,030,000002,930,000,00012,810,000,0006721-13,100,000,0000


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
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
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
2024-03-0515:31:0000000
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
2024-03-0515:44:0000000
2024-03-0515:42:0000000
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
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:008888100
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
2024-03-0515:01:3988880

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
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:008888100
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:01:3988880
2024-03-0515:00:0088881,200
2024-03-0514:55:0088880
2024-03-0514:50:00777728,000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:007878200
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
2024-03-0513:42:0488880
2024-03-0513:40:007878400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:008888100
2024-03-0515:01:3988880
2024-03-0515:00:0088881,200
2024-03-0514:45:00787828,000
2024-03-0514:30:0000000
2024-03-0514:15:007878200
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:42:0488880
2024-03-0513:30:00787811,000
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
2024-03-0511:46:3888880
2024-03-0511:45:0088881,800
2024-03-0511:30:0077774,400
2024-03-0511:23:1377770
2024-03-0511:15:0088775,700
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:31:4688880
2024-03-0510:30:00888830,200
2024-03-0510:15:0088784,800
2024-03-0510:00:00777714,300
2024-03-0509:45:4677770

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:01:3988880
2024-03-0515:00:0088881,300
2024-03-0514:30:00787828,000
2024-03-0514:00:007878200
2024-03-0513:42:0488880
2024-03-0513:30:00787811,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:46:3888880
2024-03-0511:30:0078786,200
2024-03-0511:23:1377770
2024-03-0511:00:0088775,700
2024-03-0510:31:4688880
2024-03-0510:30:00888830,200
2024-03-0510:00:00787819,100
2024-03-0509:45:4677770
2024-03-0509:30:0078783,400
2024-03-0509:00:008877100,400
2024-03-0415:30:00887836,500
2024-03-0415:08:0988880
2024-03-0415:00:008888300
2024-03-0414:47:0888880
2024-03-0414:30:00887843,100
2024-03-0414:00:0077771,000
2024-03-0413:38:2588880
2024-03-0413:30:0078782,400
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:01:3988880
2024-03-0515:00:0088881,300
2024-03-0514:00:00787815,300
2024-03-0513:42:0488880
2024-03-0513:00:0078786,100
2024-03-0512:00:0000000
2024-03-0511:46:3888880
2024-03-0511:23:1377770
2024-03-0511:00:00887811,900
2024-03-0510:31:4688880
2024-03-0510:00:00787849,300
2024-03-0509:45:4677770
2024-03-0509:00:0088780
2024-03-0415:08:0988880
2024-03-0415:00:00887836,800
2024-03-0414:47:0888880
2024-03-0414:00:00787844,100
2024-03-0413:38:2588880
2024-03-0413:00:0078782,400
2024-03-0412:00:0000000
2024-03-0411:59:5988880
2024-03-0411:24:5188880
2024-03-0411:00:00887838,600
2024-03-0410:27:0188880
2024-03-0410:00:00888857,400
2024-03-0409:15:0777770
2024-03-0409:00:0088770
2024-03-0115:00:008888100
2024-03-0114:52:2188880
2024-03-0114:00:008878101,500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0066660
2024-05-0815:18:4255550
2024-05-0815:00:005656211,000
2024-05-0814:24:5055550
2024-05-0813:30:00565655,800
2024-05-0812:00:0000000
2024-05-0811:49:0866660
2024-05-0811:04:4055550
2024-05-0810:30:00565626,200
2024-05-0810:13:5766660
2024-05-0809:32:2466660
2024-05-0809:00:006656363,700
2024-05-0716:00:0300000
2024-05-0716:00:0066660
2024-05-0715:22:4255550
2024-05-0715:00:00565618,800
2024-05-0714:33:1355550
2024-05-0713:37:5166660
2024-05-0713:30:00565624,000
2024-05-0712:00:0000000
2024-05-0711:59:5966660
2024-05-0711:55:1355550
2024-05-0711:02:5755550
2024-05-0710:30:005656305,200
2024-05-0710:19:3066660
2024-05-0709:35:4066660
2024-05-0709:00:006656233,100
2024-05-0616:06:3400000
2024-05-0615:41:5366660
2024-05-0615:00:1666660

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:006656546,000
2024-05-0709:00:006656672,000
2024-05-0609:00:006656222,400
2024-05-0309:00:0066552,626,400
2024-05-0209:00:0066551,774,200
2024-04-3009:00:0066561,998,600
2024-04-2909:00:0056561,874,400
2024-04-2609:00:005655639,100
2024-04-2509:00:0066551,107,500
2024-04-2409:00:0046452,724,600
2024-04-2309:00:004545472,900
2024-04-2209:00:0045451,129,300
2024-04-1909:00:0045453,190,400
2024-04-1809:00:0055451,945,500
2024-04-1709:00:0066458,319,400
2024-04-1609:00:006655745,100
2024-04-0509:00:006656231,600
2024-04-0409:00:006656598,000
2024-04-0309:00:005656677,200
2024-04-0209:00:0066562,058,500
2024-04-0109:00:0067561,870,300
2024-03-2809:00:007766315,800
2024-03-2709:00:0077671,617,200
2024-03-2609:00:0077770
2024-03-2509:00:0077770
2024-03-2209:00:0077671,776,700
2024-03-2109:00:0077671,461,800
2024-03-2009:00:0077664,060,100
2024-03-1909:00:0077663,077,800
2024-03-1809:00:0077662,117,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:006656672,000
2024-05-0609:00:006656222,400
2024-05-0309:00:0066552,626,400
2024-05-0209:00:0066551,774,200
2024-04-3009:00:0066561,998,600
2024-04-2909:00:0056561,874,400
2024-04-2609:00:005655639,100
2024-04-2509:00:0066551,107,500
2024-04-2409:00:0046452,724,600
2024-04-2309:00:004545472,900
2024-04-2209:00:0045451,129,300
2024-04-1909:00:0045453,190,400
2024-04-1809:00:0055451,945,500
2024-04-1709:00:0066458,319,400
2024-04-1609:00:006655745,100
2024-04-0509:00:006656231,600
2024-04-0409:00:006656598,000
2024-04-0309:00:005656677,200
2024-04-0209:00:0066562,058,500
2024-04-0109:00:0067561,870,300
2024-03-2809:00:007766315,800
2024-03-2709:00:0077671,617,200
2024-03-2609:00:0077770
2024-03-2509:00:0077770
2024-03-2209:00:0077671,776,700
2024-03-2109:00:0077671,461,800
2024-03-2009:00:0077664,060,100
2024-03-1909:00:0077663,077,800
2024-03-1809:00:0077662,117,300
2024-03-1509:00:0077566,010,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:006656222,400
2024-04-2800:00:0056558,273,600
2024-04-2100:00:0046456,073,400
2024-04-1400:00:00664514,200,400
2024-04-0700:00:0000000
2024-03-3100:00:0067565,435,600
2024-03-2400:00:0077661,933,000
2024-03-1700:00:00776712,493,700
2024-03-1000:00:00885633,983,500
2024-03-0300:00:00887813,879,400
2024-02-2500:00:00797728,270,800
2024-02-1800:00:0099789,852,400
2024-02-1100:00:00997914,718,000
2024-02-0400:00:0010108914,861,600
2024-01-2800:00:0091191010,667,200
2024-01-2100:00:001212101022,371,100
2024-01-1400:00:0081281233,216,600
2024-01-0700:00:00998818,846,700
2023-12-3100:00:0099797,887,600
2023-12-2400:00:00898939,369,200
2023-12-1700:00:0010108812,970,800
2023-12-1000:00:001011898,586,600
2023-12-0300:00:009119108,995,100
2023-11-2600:00:009119107,110,400
2023-11-1900:00:0010119109,158,800
2023-11-1200:00:00111110104,967,200
2023-11-0500:00:00101291018,075,600
2023-10-2900:00:00121210113,701,100
2023-10-2200:00:00101210115,566,800
2023-10-1500:00:001213101120,905,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0066551,774,200
2024-03-3100:00:00674629,582,400
2024-02-2900:00:00795679,056,500
2024-01-3100:00:009107853,663,700
2023-12-3100:00:0091271090,261,400
2023-11-3000:00:0010118971,049,000
2023-10-3100:00:00121291040,624,800
2023-09-3000:00:001214101247,662,600
2023-08-3100:00:001720121370,873,000
2023-07-3100:00:001519111665,505,800
2023-06-3000:00:002830161642,260,000
2023-05-3100:00:003133282920,448,100
2023-04-3000:00:003337273199,776,300
2023-03-3100:00:00323331332,056,400
2023-02-2800:00:00414338411,820,400
2023-01-3100:00:00394237393,087,500
2022-12-3100:00:0049523947134,129,300
2022-11-3000:00:0082823649942,740,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0066551,774,200
2024-03-3100:00:00674627,583,800
2024-02-2900:00:00795679,056,500
2024-01-3100:00:0091046162,302,600
2023-12-3100:00:0091256222,981,600
2023-11-3000:00:00101278214,974,100
2023-10-3100:00:001212710201,935,200
2023-09-3000:00:00121489159,336,400
2023-08-3100:00:001720910159,160,400
2023-07-3100:00:0015201012184,041,400
2023-06-3000:00:0028301113178,638,800
2023-05-3100:00:0031331116128,213,900
2023-04-3000:00:0033371616162,484,400
2023-03-3100:00:0033372729144,264,700
2023-02-2800:00:0041432731212,390,900
2023-01-3100:00:0039442933204,900,600
2022-11-3000:00:00828236391,118,035,700



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