for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BSSRPT Baramulti Suksessarana Tbk
BRISPT Bank Syariah Indonesia Tbk
RMKEPT RMK Energy Tbk
PALMPT Provident Investasi Bersama Tbk
ASRIPT Alam Sutera Realty Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


OASA - PT Maharaksa Biru Energi Tbk

Sector : Utilities      Industry : Utilities—Renewable

PT Maharaksa Biru Energi Tbk engages in the renewable energy business in Indonesia. The company focuses on electricity regeneration and sustainable processing of raw materials; and environmental technology-based waste management. It also develops technology-based information management system in the application of modern city management that focuses on waste management and energy efficiency. The company was formerly known as PT Protech Mitra Perkasa Tbk and changed its name to PT Maharaksa Biru Energi Tbk in October 2022. PT Maharaksa Biru Energi Tbk was founded in 2006 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
TGRAPT. Terregra Asia Energy Tbk
PGEOPT Pertamina Geothermal Energy Tbk
ARKOPT. Arkora Hydro Tbk
BRENPT Barito Renewables Energy 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
OASAPT Maharaksa Biru Energi Tbk (OASA.JK)2024-02-1940,001Market Cap1856,874,700,000000000
OASAPT Maharaksa Biru Energi Tbk (OASA.JK)2024-02-1940,002Enterprise Value2856,874,700,000000000

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
OASAPT Maharaksa Biru Energi Tbk2024-04-15At close: 04:10PM WIB116115118119113.00 - 118.0011311892.00 - 286.00922862,374,30083,489,716748,972,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-04-12At close: 04:10PM WIB116115118119113.00 - 118.0011311892.00 - 286.00922862,374,30084,408,190748,972,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-04-11At close: 04:10PM WIB116115118119113.00 - 118.0011311892.00 - 286.00922862,374,30084,901,029748,972,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-04-10At close: 04:10PM WIB116115118119113.00 - 118.0011311892.00 - 286.00922862,374,30085,744,644748,972,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-04-05At close: 04:10PM WIB116115118112113.00 - 118.0011311892.00 - 286.00922862,374,30089,100,289748,972,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-04-04At close: 04:07PM WIB118118121115114.00 - 120.0011412092.00 - 286.00922864,525,30091,862,236736,277,000,0000324N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-04-03At close: 04:12PM WIB112113122115109.00 - 120.0010912092.00 - 286.009228614,801,60093,679,034748,972,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-04-02At close: 04:13PM WIB106106113105102.00 - 113.0010211392.00 - 286.009228618,977,90095,651,379710,889,000,0000314N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-04-01At close: 04:14PM WIB119119124102100.00 - 121.0010012192.00 - 286.009228612,360,90097,292,234672,805,000,0000294N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-29At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.0092286097,292,234755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-28At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.0092286098,971,718755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-27At close: 04:14PM WIB1190000.00 - 0.000000101,026,856755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-26At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860104,016,812755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-25At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860105,841,668755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-22At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860107,731,698755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-21At close: 04:14PM WIB1190000.0000 - 0.00000000109,502,2230004N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-14As of 04:14PM WIB. Market open.119000119.00 - 119.0011911992.00 - 286.00922860124,761,919755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-13At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860127,689,689755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-11At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860129,426,555755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-08At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860131,321,703755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-05At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860140,355,624755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-04At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860143,099,115755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-03-01At close: 04:14PM WIB119000119.00 - 119.0011911992.00 - 286.00922860145,902,043755,319,000,0000334N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-02-28At close: 04:14PM WIB1161179710197.00 - 119.009711997.00 - 286.0097286120,369,200149,913,281634,722,000,0000284N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-02-27At close: 04:13PM WIB153153118117100.00 - 153.00100153100.00 - 286.00100286356,919,800145,244,871736,277,000,0000324N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-02-26At close: 04:14PM WIB148149153153148.00 - 153.00148153108.00 - 286.00108286133,354,100145,729,123971,125,000,0000424N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk2024-02-23At close: 04:14PM WIB151151148149148.00 - 154.00148154108.00 - 286.00108286190,787,200145,168,015939,389,000,0000414N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk (OASA.JK)2024-02-22At close: 04:14PM WIB145146151152145.00 - 152.00145152108.00 - 286.00108286156,895,900145,271,947958,430,000,0000424N/AN/A (N/A)00N/A0
OASAPT Maharaksa Biru Energi Tbk (OASA.JK)2024-02-21At close: 04:09PM WIB147148144145142.00 - 148.00142148108.00 - 286.00108286169,231,300145,254,049920,347,000,0000404N/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)
OASAPT Maharaksa Biru Energi Tbk2024-04-15748,970,000,000748,970,000,00000000000002869212815384,410,00010,610,0006,350,000,00001,920,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-04-12748,970,000,000748,970,000,00000000000002869212915384,900,0007,580,0006,350,000,00002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-04-11748,970,000,000748,970,000,00000000000002869212915385,740,0007,580,0006,350,000,00002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-04-10748,970,000,000748,970,000,00000000000002869212915385,740,0007,580,0006,350,000,00002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-04-04710,890,000,000710,890,000,0000000000000286013115493,680,0003,130,0006,350,000,00002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-04-03710,890,000,000710,890,000,0000000000000286013215495,650,0001,240,0006,350,000,00002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-04-02672,810,000,000672,810,000,00000000000-727286013315597,290,00006,350,000,0007,360,000,0002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-04-01755,320,000,000755,320,000,00000000000-7272869213315597,290,00006,350,000,0007,360,000,0002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-29755,320,000,000755,320,000,000000000001302869213315598,970,00006,350,000,0007,360,000,0002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-28755,320,000,000755,320,000,000000000001292860133155101,030,00006,350,000,0007,360,000,0002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-27755,320,000,000755,320,000,000000000003312860134155104,020,00006,350,000,0007,360,000,0002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-26755,320,000,000755,320,000,000000000002322860134155105,840,00006,350,000,0007,360,000,0002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-25755,320,000,000755,320,000,000000000002322860134155105,840,00006,350,000,0007,360,000,0002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-22755,320,000,000755,320,000,00000000000002860135156109,500,00006,350,000,00002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-21755,320,000,000755,320,000,0000000000013228692135156109,500,00006,350,000,0007,360,000,0002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-14755,320,000,000755,320,000,00000000000002860138157127,690,00056,880,0006,350,000,00002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-13755,320,000,000755,320,000,00000000000002860138157128,470,00056,880,0006,350,000,00002,280,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-11755,320,000,000755,320,000,000000000000028692139157129,100,00064,520,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-08755,320,000,000755,320,000,000000000000028692139157131,320,00083,600,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-05755,320,000,000755,320,000,00000000000002860142158143,100,000149,870,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-04755,320,000,000755,320,000,00000000000002860142158143,430,000149,870,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-03-01755,320,000,000755,320,000,000000000000028692142158145,900,000166,000,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-02-28736,280,000,000736,280,000,000000000000028698143158149,910,000184,920,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-02-27971,120,000,000971,120,000,00000000000002860144158145,730,000161,880,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk2024-02-26939,390,000,000939,390,000,00000000000002860144158145,730,000161,880,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk (OASA.JK)2024-02-23958,430,000,000958,430,000,00000000000002860143158145,270,000161,370,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk (OASA.JK)2024-02-22920,350,000,000920,350,000,0000000000000286108143158145,270,000161,370,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000
OASAPT Maharaksa Biru Energi Tbk (OASA.JK)2024-02-21933,040,000,000933,040,000,0000000000000286108143158145,250,000162,160,0006,350,000,00002,270,000,00066000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20231573370,310,000,000150021,640,000,00010,260,000,0004047,040,000,000757,970,000,000918103-7,920,000,000-1,000,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001351351351350
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0013513513413447,800
2024-05-0815:48:001351351341353,100
2024-05-0815:47:0013513513513519,000
2024-05-0815:46:001341341341340
2024-05-0815:45:0000000
2024-05-0815:44:0013413413413488,500
2024-05-0815:43:001341341341340
2024-05-0815:42:001341341341349,900
2024-05-0815:41:0000000
2024-05-0815:40:001341341341340
2024-05-0815:39:001341341341347,890,400
2024-05-0815:38:0013413413413477,800
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:001341351341340
2024-05-0815:33:001351351351351,390,000
2024-05-0815:32:001351351341357,847,900
2024-05-0815:31:001351351351352,233,500

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001351351351350
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0013513513413450,900
2024-05-0815:46:0013413513413519,000
2024-05-0815:44:0013413413413488,500
2024-05-0815:42:001341341341349,900
2024-05-0815:40:001341341341340
2024-05-0815:38:001341341341347,968,200
2024-05-0815:36:0000000
2024-05-0815:34:001341351341340
2024-05-0815:32:001351351341359,237,900
2024-05-0815:30:001351351351352,233,500
2024-05-0815:28:001341341341342,000
2024-05-0815:26:001341341341344,000
2024-05-0815:24:0013413513413444,300
2024-05-0815:22:0000000
2024-05-0815:21:191351351351350
2024-05-0815:20:001351351351351,400
2024-05-0815:18:001351351351350
2024-05-0815:16:0000000
2024-05-0815:14:00134134134134100
2024-05-0815:12:00134134134134200
2024-05-0815:10:0000000
2024-05-0815:08:001351351351351,000
2024-05-0815:06:0000000
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001351351351350
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0013413513413431,600
2024-05-0815:40:001341341341340
2024-05-0815:35:001341341341347,968,200
2024-05-0815:30:0013513513413411,170,000
2024-05-0815:25:0013413413413444,000
2024-05-0815:21:191351351351350
2024-05-0815:20:001351351341357,700
2024-05-0815:15:001351351351350
2024-05-0815:10:00134134134134300
2024-05-0815:05:001351351351351,000
2024-05-0815:00:001351351351350
2024-05-0814:55:0013513513513512,410,500
2024-05-0814:50:0013413513413525,700
2024-05-0814:45:001341341341348,500
2024-05-0814:40:001341341341342,500
2024-05-0814:35:0013513513413445,100
2024-05-0814:30:001341351341350
2024-05-0814:25:291341341341340
2024-05-0814:25:00134134134134172,200
2024-05-0814:20:0013413413413415,000
2024-05-0814:15:00133134133134920,400
2024-05-0814:10:00134134133133481,200
2024-05-0814:05:0013513513413451,800
2024-05-0814:00:001361361331341,477,800
2024-05-0813:55:001381381351351,160,800
2024-05-0813:50:001381381381387,800
2024-05-0813:45:0013813913813956,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001351351351350
2024-05-0815:45:0013413513413431,600
2024-05-0815:30:0013513513413419,138,200
2024-05-0815:21:191351351351350
2024-05-0815:15:0013513513413451,700
2024-05-0815:00:001351351341341,300
2024-05-0814:45:0013413513413512,444,700
2024-05-0814:30:0013413513413447,600
2024-05-0814:25:291341341341340
2024-05-0814:15:001331341331341,107,600
2024-05-0814:00:001361361331332,010,800
2024-05-0813:45:001381391351351,224,700
2024-05-0813:30:031381381381380
2024-05-0813:30:001371381361381,343,600
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:59:051381381381380
2024-05-0811:46:541371371371370
2024-05-0811:45:0013713813713870,600
2024-05-0811:30:0013813913713773,700
2024-05-0811:15:00137138137138327,400
2024-05-0811:07:291381381381380
2024-05-0811:00:00139139138138254,900
2024-05-0810:45:001381391371391,443,500
2024-05-0810:30:0013913913713822,299,400
2024-05-0810:24:591391391391390

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001351351351350
2024-05-0815:30:0013513513413419,169,800
2024-05-0815:21:191351351351350
2024-05-0815:00:0013513513413453,000
2024-05-0814:30:0013413513413512,492,300
2024-05-0814:25:291341341341340
2024-05-0814:00:001361361331343,118,400
2024-05-0813:30:031381381381380
2024-05-0813:30:001371391351352,568,300
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:051381381381380
2024-05-0811:46:541371371371370
2024-05-0811:30:00138139137138144,300
2024-05-0811:07:291381381381380
2024-05-0811:00:00139139137138582,300
2024-05-0810:30:0013913913713923,742,900
2024-05-0810:24:591391391391390
2024-05-0810:00:0013714013613915,113,200
2024-05-0809:38:381371371371370
2024-05-0809:30:001361391351376,720,500
2024-05-0809:00:001341371321369,997,400
2024-05-0716:00:0000000
2024-05-0715:31:581311311311310
2024-05-0715:30:0013113313113220,206,200
2024-05-0715:00:00130131130130379,900
2024-05-0714:33:481301301301300
2024-05-0714:30:0013013012913088,200
2024-05-0714:00:0013013012913018,643,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001351351351350
2024-05-0815:21:191351351351350
2024-05-0815:00:0013513513413418,526,800
2024-05-0814:25:291341341341340
2024-05-0814:00:0013613613313515,569,100
2024-05-0813:30:031381381381380
2024-05-0813:00:001371391351352,568,300
2024-05-0812:00:0000000
2024-05-0811:59:051381381381380
2024-05-0811:46:541371371371370
2024-05-0811:07:291381381381380
2024-05-0811:00:00139139137138717,200
2024-05-0810:24:591391391391390
2024-05-0810:00:0013714013613938,856,100
2024-05-0809:38:381371371371370
2024-05-0809:00:001341391321370
2024-05-0716:00:0000000
2024-05-0715:31:581311311311310
2024-05-0715:00:0013013313013220,586,100
2024-05-0714:33:481301301301300
2024-05-0714:00:0013013012913018,731,600
2024-05-0713:40:291301301301300
2024-05-0713:00:00130131129129804,000
2024-05-0712:00:0000000
2024-05-0711:51:121311311311310
2024-05-0711:05:061301301301300
2024-05-0711:00:00131131130131215,700
2024-05-0710:19:051281281281280
2024-05-0710:00:0012713212613154,786,200
2024-05-0709:37:411281281281280

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001351351351350
2024-05-0815:21:191351351351350
2024-05-0815:00:0013513513413537,418,700
2024-05-0814:25:291341341341340
2024-05-0813:30:031381381381380
2024-05-0813:30:0013713913313518,179,000
2024-05-0812:00:0000000
2024-05-0811:59:051381381381380
2024-05-0811:46:541371371371370
2024-05-0811:07:291381381381380
2024-05-0810:30:0013913913713824,469,500
2024-05-0810:24:591391391391390
2024-05-0809:38:381371371371370
2024-05-0809:00:0013414013213931,831,100
2024-05-0716:07:2000000
2024-05-0716:00:0000000
2024-05-0715:31:581311311311310
2024-05-0715:00:0013013313013321,183,700
2024-05-0714:33:481301301301300
2024-05-0713:40:291301301301300
2024-05-0713:30:0013013112913019,535,600
2024-05-0712:00:0000000
2024-05-0711:51:121311311311310
2024-05-0711:05:061301301301300
2024-05-0710:30:0012913212813116,695,400
2024-05-0710:19:051281281281280
2024-05-0709:37:411281281281280
2024-05-0709:00:0012613012412959,030,900
2024-05-0616:04:3400000
2024-05-0615:44:441241241241240

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00134140132135111,647,900
2024-05-0709:00:00126133124133116,793,200
2024-05-0609:00:0012212712212593,551,900
2024-05-0309:00:00121124121122149,200,300
2024-05-0209:00:00123125118120236,859,400
2024-04-3009:00:0012512712212245,233,800
2024-04-2909:00:0012512712312564,410,800
2024-04-2609:00:0012612812412465,483,000
2024-04-2509:00:00127128125126117,975,700
2024-04-2409:00:0012812812312463,134,800
2024-04-2309:00:0012812912212782,477,700
2024-04-2209:00:0012213012112778,352,200
2024-04-1909:00:0012712811412290,853,800
2024-04-1809:00:0012212812212687,480,500
2024-04-1709:00:0011612211412270,381,500
2024-04-1609:00:0011311911111625,903,400
2024-04-0509:00:001151181131182,374,300
2024-04-0409:00:001181201141164,511,900
2024-04-0309:00:0011312010911814,801,600
2024-04-0209:00:0010611310211218,977,900
2024-04-0109:00:0011912110010612,360,900
2024-03-2809:00:001191191191190
2024-03-2709:00:001191191191190
2024-03-2609:00:001191191191190
2024-03-2509:00:001191191191190
2024-03-2209:00:001191191191190
2024-03-2109:00:001191191191190
2024-03-2009:00:001191191191190
2024-03-1909:00:001191191191190
2024-03-1809:00:001191191191190

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00126133124133116,793,200
2024-05-0609:00:0012212712212593,551,900
2024-05-0209:00:00123125118120236,859,400
2024-04-3009:00:0012512712212245,233,800
2024-04-2909:00:0012512712312564,410,800
2024-04-2609:00:0012612812412465,483,000
2024-04-2509:00:00127128125126117,975,700
2024-04-2409:00:0012812812312463,134,800
2024-04-2309:00:0012812912212782,477,700
2024-04-2209:00:0012213012112778,352,200
2024-04-1909:00:0012712811412290,853,800
2024-04-1809:00:0012212812212687,480,500
2024-04-1709:00:0011612211412270,381,500
2024-04-1609:00:0011311911111625,903,400
2024-04-0509:00:001151181131182,374,300
2024-04-0409:00:001181201141164,511,900
2024-04-0309:00:0011312010911814,801,600
2024-04-0209:00:0010611310211218,977,900
2024-04-0109:00:0011912110010612,360,900
2024-03-2809:00:001191191191190
2024-03-2709:00:001191191191190
2024-03-2609:00:001191191191190
2024-03-2509:00:001191191191190
2024-03-2209:00:001191191191190
2024-03-2109:00:001191191191190
2024-03-2009:00:001191191191190
2024-03-1909:00:001191191191190
2024-03-1809:00:001191191191190
2024-03-1509:00:001191191191190
2024-03-1409:00:001191191191190

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00122140122135321,993,000
2024-04-2800:00:00125127118122495,704,300
2024-04-2100:00:00122130121124407,423,400
2024-04-1400:00:00113128111122274,619,200
2024-04-0700:00:001181181181180
2024-03-3100:00:0011912110011853,026,600
2024-03-2400:00:001191191191190
2024-03-1700:00:001191191191190
2024-03-1000:00:001191191191190
2024-03-0300:00:001191191191190
2024-02-2500:00:0014915392119645,243,400
2024-02-1800:00:00153158142148853,443,500
2024-02-1100:00:00141153141153654,752,200
2024-02-0400:00:00140145139141453,182,400
2024-01-2800:00:00140153139140657,723,100
2024-01-2100:00:00143147138139662,507,600
2024-01-1400:00:00140145136142578,163,500
2024-01-0700:00:00139150139140612,148,800
2023-12-3100:00:00137142135139525,785,100
2023-12-2400:00:00154174136137390,025,500
2023-12-1700:00:00138166134154793,472,700
2023-12-1000:00:00137141132138790,211,000
2023-12-0300:00:00138143135135845,659,700
2023-11-2600:00:00137147135138780,943,200
2023-11-1900:00:00138141132136710,430,900
2023-11-1200:00:00140157135136933,609,900
2023-11-0500:00:00141149134140803,046,300
2023-10-2900:00:00152155129140548,675,300
2023-10-2200:00:00159165139152598,995,700
2023-10-1500:00:00191195145159737,228,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00123140118135708,052,700
2024-03-3100:00:00119130100122844,713,800
2024-02-2900:00:001191191191190
2024-01-3100:00:00147158921192,894,189,700
2023-12-3100:00:001371501351462,748,759,900
2023-11-3000:00:001441741321372,991,555,400
2023-10-3100:00:001311571291433,412,749,100
2023-09-3000:00:001851951291312,633,356,800
2023-08-3100:00:002302381731851,801,037,700
2023-07-3100:00:001582861512241,751,998,600
2023-06-3000:00:00143163125158810,506,000
2023-05-3100:00:00151167140143591,791,300
2023-04-3000:00:00150164138151598,229,800
2023-03-3100:00:0017918217017095,239,000
2023-02-2800:00:00116129112129136,629,200
2023-01-3100:00:0011711711311612,055,900
2022-12-3100:00:00137163105123731,497,532
2022-11-3000:00:00146167125136125,976,963
2022-10-3100:00:00205215145145197,491,286
2022-09-3000:00:00180226153203291,713,193
2022-08-3100:00:00125264124180610,056,685
2022-07-3100:00:0011613310912798,859,594
2022-06-3000:00:00126133108114105,679,653
2022-05-3100:00:00111164109128318,565,764
2022-04-3000:00:0013013810711187,434,618
2022-03-3100:00:0013814411513088,561,903
2022-02-2800:00:00113160105138244,115,164
2022-01-3100:00:0011815498113194,719,424
2021-12-3100:00:00165176111118289,398,698
2021-11-3000:00:004718045165518,638,915

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00123140118135708,052,700
2024-03-3100:00:00119130100125799,480,000
2024-02-2900:00:001191191191190
2024-01-3100:00:00147158921223,738,903,500
2023-12-3100:00:00137158921195,642,949,600
2023-11-3000:00:00144174921198,634,505,000
2023-10-3100:00:001311741291469,153,064,400
2023-09-3000:00:001851951291379,037,661,300
2023-08-3100:00:002302381291437,847,143,600
2023-07-3100:00:001582861291316,186,393,100
2023-06-3000:00:001432861251854,363,542,300
2023-05-3100:00:001512861252243,154,295,900
2023-04-3000:00:001501671251582,000,527,100
2023-03-3100:00:001701701381431,445,649,700
2023-02-2800:00:001301911241511,634,131,700
2023-01-3100:00:001171911081701,086,802,200
2022-10-3100:00:002052151051231,054,965,781
2022-07-3100:00:001162641092031,000,629,472
2022-04-3000:00:00130164107114511,680,035
2022-01-3100:00:0011816098130527,396,491
2021-10-3100:00:0039180391181,042,277,112
2021-07-3100:00:004957383959,068,558
2021-04-3000:00:0050754049536,581,751
2021-01-3100:00:00668650502,626,902



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