for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
FASWPT Fajar Surya Wisesa Tbk
MITIPT Mitra Investindo Tbk
PMJSPT Putra Mandiri Jembar Tbk
BAYUPT Bayu Buana Tbk
SMGRPT Semen Indonesia (Persero) Tbk

Most Viewed

Stock CodeCompany Name
INDFPT Indofood Sukses Makmur Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
ASIIPT Astra International Tbk
BMRIPT Bank Mandiri (Persero) Tbk


OKAS - PT Ancora Indonesia Resources Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT Ancora Indonesia Resources Tbk, together with its subsidiaries, operates in the explosives industry in Indonesia. The company trades in and manufactures ammonium nitrate and nitric acid compounds used as explosives in coal and mineral mining operation, public works, and the cement industry, as well as explosives related accessories. It also provides drilling and work-over of oil well services; blasting services; mining services; and shipping services. The company was formerly known as PT TD Resources, Tbk and changed its name to PT Ancora Indonesia Resources Tbk. in December 2008. The company was incorporated in 2003 and is headquartered in Jakarta, Indonesia. PT Ancora Indonesia Resources Tbk is a subsidiary of PT Multi Berkat Energi.
Stock CodeCompany Name
DPNSPT Duta Pertiwi Nusantara Tbk
POLYPT Asia Pacific Fibers Tbk
TDPMPT Tridomain Performance Materials Tbk
SMLESinergi Multi Lestarindo Tbk.
FPNIPT Lotte Chemical Titan 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
OKASPT Ancora Indonesia Resources Tbk (OKAS.JK)2024-02-1940,002Enterprise Value1223,104,221,510000000
OKASPT Ancora Indonesia Resources Tbk (OKAS.JK)2024-02-1940,001Market Cap2223,104,221,510000000

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
OKASPT Ancora Indonesia Resources Tbk2024-04-15At close: 04:02PM WIB8880878980.00 - 89.00808978.00 - 212.0078212948,5002,101,303206,490,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-04-12At close: 04:02PM WIB8880878980.00 - 89.00808978.00 - 212.0078212948,5002,117,275208,710,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-04-11At close: 04:02PM WIB8880878980.00 - 89.00808978.00 - 212.0078212948,5002,258,841208,710,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-04-10At close: 04:02PM WIB8880878980.00 - 89.00808978.00 - 212.0078212948,5002,322,610208,710,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-04-05At close: 04:02PM WIB8880938580.00 - 89.00808978.00 - 212.0078212948,5004,607,087208,710,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-04-04At close: 04:11PM WIB85781148778.00 - 88.00788878.00 - 212.0078212548,1004,778,446211,109,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-04-03At close: 04:08PM WIB8779848579.00 - 88.00798879.00 - 212.00792121,216,2005,418,372203,912,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-04-02At close: 04:07PM WIB8680888780.00 - 91.00809180.00 - 212.00802121,959,0009,469,391208,710,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-04-01At close: 04:09PM WIB9386908586.00 - 93.00869386.00 - 212.00862122,741,20011,680,113206,311,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-29At close: 04:11PM WIB9487949387.00 - 95.00879587.00 - 212.00872121,370,40011,680,113223,104,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-28At close: 04:11PM WIB9487949387.00 - 95.00879587.00 - 212.00872121,370,40011,694,346220,731,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-27At close: 04:06PM WIB949009590.00 - 96.00909690.00 - 212.0090212912,60011,648,032223,104,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-26At close: 04:00PM WIB95960094.00 - 97.00949790.00 - 212.00902121,717,10011,659,831223,104,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-25At close: 04:04PM WIB969095090.00 - 96.00909690.00 - 212.0090212850,10011,864,389225,478,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-22At close: 04:08PM WIB9797959795.00 - 97.00959790.00 - 212.00902121,787,00012,045,414227,851,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-21At close: 04:06PM WIB960000.0000 - 0.0000000012,016,3690100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-14As of 11:42AM WIB. Market open.9892989992.00 - 99.00929990.00 - 212.00902121,109,60011,998,880234,972,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-13At close: 04:01PM WIB9998989998.00 - 100.009810090.00 - 212.00902122,366,00011,971,028232,598,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-11At close: 04:12PM WIB99929810092.00 - 100.009210090.00 - 212.00902121,165,90011,657,529234,972,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-08At close: 04:12PM WIB99929810092.00 - 100.009210090.00 - 212.00902121,165,90011,944,329234,972,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-05At close: 04:01PM WIB9792979892.00 - 99.00929990.00 - 212.00902121,038,90012,041,575230,225,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-04At close: 04:11PM WIB9892979892.00 - 100.009210090.00 - 212.0090212715,30012,071,298230,225,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-03-01At close: 04:00PM WIB9992989992.00 - 101.009210190.00 - 212.00902121,504,30012,302,287232,598,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-02-28At close: 04:11PM WIB9792979892.00 - 99.00929990.00 - 212.00902121,419,60012,155,474227,851,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-02-27At close: 04:09PM WIB9892969792.00 - 99.00929990.00 - 212.0090212996,60012,145,393230,225,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-02-26At close: 04:01PM WIB9992979892.00 - 101.009210190.00 - 212.0090212982,30012,147,196232,598,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk2024-02-23At close: 04:01PM WIB9890010090.00 - 100.009010090.00 - 212.0090212925,80012,144,772234,972,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk (OKAS.JK)2024-02-22At close: 04:13PM WIB96929710092.00 - 102.009210290.00 - 212.00902122,938,80012,113,720232,598,000,000100N/AN/A (N/A)00Sep 14, 20110
OKASPT Ancora Indonesia Resources Tbk (OKAS.JK)2024-02-21At close: 04:01PM WIB9592959592.00 - 100.009210090.00 - 212.00902123,248,10012,086,561227,851,000,000100N/AN/A (N/A)00Sep 14, 20110

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)
OKASPT Ancora Indonesia Resources Tbk2024-04-15206,490,000,000206,490,000,000000000010021278961092,120,0001,480,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-04-12206,490,000,000206,490,000,000000000010021278971092,260,0001,380,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-04-11206,490,000,000206,490,000,000000000010021278971092,320,0001,380,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-04-10206,490,000,000206,490,000,000000000010021278971092,320,0001,380,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-04-05201,740,000,000201,740,000,00000000001002120991114,780,0001,570,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-04-04206,490,000,000206,490,000,00000000001002120991115,420,0001,560,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-04-03206,490,000,000206,490,000,000000000010021201001119,470,0001,470,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-04-02204,120,000,000204,120,000,00000000001-2627212010011211,680,0001,330,0002,370,000,0002,400,000,000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-04-01220,730,000,000220,730,000,00000000001-2627212010011211,680,0001,330,0002,370,000,0002,400,000,000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-29220,730,000,000220,730,000,00000000001-30302128710111211,690,0001,360,0002,370,000,0002,400,000,000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-28223,100,000,000223,100,000,00000000001-2729212010111211,650,0001,250,0002,370,000,0002,420,000,000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-27227,850,000,000227,850,000,00000000001-2031212010111211,660,0001,370,0002,370,000,0002,420,000,000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-26227,850,000,000227,850,000,00000000001-1932212010211211,860,0001,710,0002,370,000,0002,420,000,000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-25227,850,000,000227,850,000,00000000001-19322129010211211,860,0001,710,0002,370,000,0002,420,000,000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-22230,220,000,000230,220,000,0000000000100212010211312,020,0001,500,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-21227,850,000,000227,850,000,00000000001-17322129010211312,020,0001,500,0002,370,000,0002,420,000,000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-14232,600,000,000232,600,000,0000000000100212010311411,970,0001,380,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-13234,970,000,000234,970,000,0000000000100212010311411,820,0001,380,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-11234,970,000,000234,970,000,00000000001002129010311411,760,0001,380,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-08234,970,000,000234,970,000,00000000001002129010311411,940,0001,360,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-05232,600,000,000232,600,000,0000000000100212010311612,070,0001,700,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-04232,600,000,000232,600,000,0000000000100212010311612,070,0001,700,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-03-01234,970,000,000234,970,000,00000000001002129010411612,300,0001,740,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-02-28230,220,000,000230,220,000,00000000001002129010411712,160,0001,970,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-02-27232,600,000,000232,600,000,0000000000100212010411712,150,0002,340,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk2024-02-26234,970,000,000234,970,000,0000000000100212010411712,150,0002,340,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk (OKAS.JK)2024-02-23232,600,000,000232,600,000,0000000000100212010411812,110,0002,880,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk (OKAS.JK)2024-02-22227,850,000,000227,850,000,00000000001002129010411812,110,0002,880,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000
OKASPT Ancora Indonesia Resources Tbk (OKAS.JK)2024-02-21225,480,000,000225,480,000,00000000001002129010411812,090,0002,850,0002,370,000,0000501,510,00079000000000000N/ASep 14, 201171:50Dec 28, 2009Dec 31, 2022Sep 30, 2023314955180,900,000015029,920,0004,610,0000-4811,470,000075,470,0002091036,240,00018,330,000


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
2024-03-0515:49:00979897988,700
2024-03-0515:48:0000000
2024-03-0515:47:00989898980
2024-03-0515:46:0000000
2024-03-0515:45:009898989824,000
2024-03-0515:44:009898989889,600
2024-03-0515:43:00989898981,000
2024-03-0515:42:00989898981,000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:00979797971,000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:00989898980
2024-03-0515:33:009898989855,700
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
2024-03-0515:48:00979897988,700
2024-03-0515:46:00989898980
2024-03-0515:44:0098989898113,600
2024-03-0515:42:00989898982,000
2024-03-0515:40:0000000
2024-03-0515:38:00979797971,000
2024-03-0515:36:0000000
2024-03-0515:34:00989898980
2024-03-0515:32:009898989855,700
2024-03-0515:30:0000000
2024-03-0515:28:00979897988,000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:00989897970
2024-03-0515:20:0098989898100,000
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
2024-03-0515:01:12999999990

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00989898980
2024-03-0515:40:009898989891,600
2024-03-0515:35:00979797971,000
2024-03-0515:30:009898989841,100
2024-03-0515:25:00979897984,200
2024-03-0515:20:009898979777,100
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:01:12999999990
2024-03-0515:00:00999999990
2024-03-0514:55:00979997990
2024-03-0514:50:009898989819,500
2024-03-0514:45:009898989843,500
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:00979897980
2024-03-0514:25:00989898985,000
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
2024-03-0513:51:23989898980
2024-03-0513:50:0098989898200
2024-03-0513:45:0098989898800
2024-03-0513:40:009797979715,500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00989898980
2024-03-0515:30:0098989798133,700
2024-03-0515:15:009898979881,300
2024-03-0515:01:12999999990
2024-03-0515:00:00999999990
2024-03-0514:45:009899979963,000
2024-03-0514:30:00979897980
2024-03-0514:15:00989898985,000
2024-03-0514:00:0000000
2024-03-0513:51:23989898980
2024-03-0513:45:00989898981,000
2024-03-0513:30:0098989797318,300
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
2024-03-0511:49:51999999990
2024-03-0511:45:0099999999300
2024-03-0511:30:009999999928,900
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:53:10989898980
2024-03-0510:45:009898989857,200
2024-03-0510:30:00989897970
2024-03-0510:27:31979797970
2024-03-0510:15:009898979735,400
2024-03-0510:00:009898979720,200
2024-03-0509:45:009797979717,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0098989798133,700
2024-03-0515:01:12999999990
2024-03-0515:00:009999979881,300
2024-03-0514:30:009799979963,000
2024-03-0514:00:00989898985,000
2024-03-0513:51:23989898980
2024-03-0513:30:0098989798319,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:49:51999999990
2024-03-0511:30:009999999929,200
2024-03-0511:00:0000000
2024-03-0510:53:10989898980
2024-03-0510:30:009898979857,200
2024-03-0510:27:31979797970
2024-03-0510:00:009898979755,600
2024-03-0509:37:28989898980
2024-03-0509:30:009898979750,500
2024-03-0509:00:009299929833,700
2024-03-0415:38:44979797970
2024-03-0415:30:009898979711,400
2024-03-0415:00:009999979750,600
2024-03-0414:47:35989898980
2024-03-0414:30:0098999899121,300
2024-03-0414:00:00991009898121,300
2024-03-0413:50:13999999990
2024-03-0413:30:00989998994,900
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:01:12999999990
2024-03-0515:00:0099999798211,800
2024-03-0514:00:009899979960,000
2024-03-0513:51:23989898980
2024-03-0513:00:0098989798319,300
2024-03-0512:00:0000000
2024-03-0511:49:51999999990
2024-03-0511:00:009999999929,200
2024-03-0510:53:10989898980
2024-03-0510:27:31979797970
2024-03-0510:00:0098989798111,700
2024-03-0509:37:28989898980
2024-03-0509:00:00929992970
2024-03-0415:38:44979797970
2024-03-0415:00:009999979762,000
2024-03-0414:47:35989898980
2024-03-0414:00:00991009899242,600
2024-03-0413:50:13999999990
2024-03-0413:00:00989998994,100
2024-03-0412:00:0000000
2024-03-0411:58:10999999990
2024-03-0411:23:26989898980
2024-03-0411:00:00999998994,500
2024-03-0410:34:57989898980
2024-03-0410:00:0098999798280,500
2024-03-0409:35:46989898980
2024-03-0409:00:00929992990
2024-03-0115:00:16999999990
2024-03-0115:00:0099999798312,600
2024-03-0114:00:009899989885,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00949494940
2024-05-0815:20:20929292920
2024-05-0815:00:0094959294305,300
2024-05-0814:24:58949494940
2024-05-0813:30:03949494940
2024-05-0813:30:0094959294478,500
2024-05-0812:00:0000000
2024-05-0811:58:00939393930
2024-05-0811:49:16939393930
2024-05-0811:05:16969696960
2024-05-0810:30:00969790934,462,800
2024-05-0810:25:15959595950
2024-05-0809:37:57989898980
2024-05-0809:00:00909990951,075,200
2024-05-0716:03:1900000
2024-05-0716:00:0000000
2024-05-0715:30:20979797970
2024-05-0715:00:0097989697133,500
2024-05-0714:23:24979797970
2024-05-0713:39:36989898980
2024-05-0713:30:0097989797368,800
2024-05-0712:00:0000000
2024-05-0711:56:54989898980
2024-05-0711:04:34979797970
2024-05-0710:30:00999996981,069,200
2024-05-0710:18:36999999990
2024-05-0709:38:101001001001000
2024-05-0709:00:009110291971,505,800
2024-05-0616:04:3300000
2024-05-0615:45:00979797970

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00909990943,622,200
2024-05-0709:00:009110291974,733,000
2024-05-0609:00:008710087997,825,500
2024-05-0309:00:00869886947,758,100
2024-05-0209:00:0073102739428,423,700
2024-04-3009:00:0073817380728,100
2024-04-2909:00:0074817479766,200
2024-04-2609:00:00758275801,564,200
2024-04-2509:00:00848481811,721,500
2024-04-2409:00:00758675843,913,400
2024-04-2309:00:00758475821,436,800
2024-04-2209:00:0079827981391,900
2024-04-1909:00:00798179811,371,000
2024-04-1809:00:00788178811,694,800
2024-04-1709:00:0080827880856,400
2024-04-1609:00:00808876817,786,500
2024-04-0509:00:0080898087948,500
2024-04-0409:00:0078887888543,600
2024-04-0309:00:00798879851,216,200
2024-04-0209:00:00809180871,959,000
2024-04-0109:00:00869386862,741,200
2024-03-2809:00:00879587931,370,400
2024-03-2709:00:0090969094912,600
2024-03-2609:00:00979794941,717,100
2024-03-2509:00:0096969095850,100
2024-03-2209:00:00979795961,727,000
2024-03-2109:00:00909890971,945,300
2024-03-2009:00:00939993961,282,200
2024-03-1909:00:00929992981,083,800
2024-03-1809:00:009310093981,073,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:009110291974,733,000
2024-05-0609:00:008710087997,825,500
2024-05-0209:00:0073102739428,423,700
2024-04-3009:00:0073817380728,100
2024-04-2909:00:0074817479766,200
2024-04-2609:00:00758275801,564,200
2024-04-2509:00:00848481811,721,500
2024-04-2409:00:00758675843,913,400
2024-04-2309:00:00758475821,436,800
2024-04-2209:00:0079827981391,900
2024-04-1909:00:00798179811,371,000
2024-04-1809:00:00788178811,694,800
2024-04-1709:00:0080827880856,400
2024-04-1609:00:00808876817,786,500
2024-04-0509:00:0080898087948,500
2024-04-0409:00:0078887888543,600
2024-04-0309:00:00798879851,216,200
2024-04-0209:00:00809180871,959,000
2024-04-0109:00:00869386862,741,200
2024-03-2809:00:00879587931,370,400
2024-03-2709:00:0090969094912,600
2024-03-2609:00:00979794941,717,100
2024-03-2509:00:0096969095850,100
2024-03-2209:00:00979795961,727,000
2024-03-2109:00:00909890971,945,300
2024-03-2009:00:00939993961,282,200
2024-03-1909:00:00929992981,083,800
2024-03-1809:00:009310093981,073,400
2024-03-1509:00:0098100981001,382,900
2024-03-1409:00:00929992991,666,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:008710087997,825,500
2024-04-2800:00:0074102739437,676,100
2024-04-2100:00:00798675809,027,800
2024-04-1400:00:008088768111,708,700
2024-04-0700:00:00878787870
2024-03-3100:00:00869378877,408,500
2024-03-2400:00:00969787934,850,200
2024-03-1700:00:009310090967,111,700
2024-03-1000:00:0098101921005,415,000
2024-03-0300:00:009210292996,825,400
2024-02-2500:00:009210292986,965,600
2024-02-1800:00:0092102909910,049,300
2024-02-1100:00:0092101919610,623,400
2024-02-0400:00:00101106979812,013,700
2024-01-2800:00:0010410797997,045,600
2024-01-2100:00:0010711510210415,637,600
2024-01-1400:00:0011311610211020,386,900
2024-01-0700:00:00113133106111153,826,700
2023-12-3100:00:009315192113416,695,500
2023-12-2400:00:0010010393933,673,800
2023-12-1700:00:0097103921002,899,000
2023-12-1000:00:0095109919727,294,500
2023-12-0300:00:001071109610227,925,400
2023-11-2600:00:0096110961048,613,200
2023-11-1900:00:0098107961037,203,500
2023-11-1200:00:0010811110610610,453,100
2023-11-0500:00:0011011710810825,260,300
2023-10-2900:00:0010912010811033,267,900
2023-10-2200:00:001101121071106,771,100
2023-10-1500:00:0011111510411012,437,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0073102739428,423,700
2024-03-3100:00:008693738029,639,300
2024-02-2900:00:0092102879325,706,600
2024-01-3100:00:0097106909942,150,800
2023-12-3100:00:009315192104609,589,200
2023-11-3000:00:00100110919363,151,100
2023-10-3100:00:001111209610678,079,800
2023-09-3000:00:00112123104111112,771,900
2023-08-3100:00:00132140106112227,753,800
2023-07-3100:00:00120138107131184,674,100
2023-06-3000:00:00130148116117134,518,900
2023-05-3100:00:00145166128137513,345,700
2023-04-3000:00:00100212901451,751,333,800
2023-03-3100:00:0010210910110117,929,800
2023-02-2800:00:00118143116128139,702,100
2023-01-3100:00:001421461391395,464,900
2022-12-3100:00:0011217592160832,519,800
2022-11-3000:00:00139171105105553,481,700
2022-10-3100:00:00157170127127421,682,000
2022-09-3000:00:00171198147157740,470,900
2022-08-3100:00:001662341431731,957,467,100
2022-07-3100:00:0066183651661,016,388,100
2022-06-3000:00:005272506699,997,100
2022-05-3100:00:005759515277,791,000
2022-04-3000:00:0057685257209,634,900
2022-03-3100:00:0058695457305,937,300
2022-02-2800:00:0063645059285,254,200
2022-01-3100:00:0072786364262,306,800
2021-12-3100:00:0083936672492,915,800
2021-11-3000:00:007611074862,028,205,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0073102739428,423,700
2024-03-3100:00:008693747928,911,200
2024-02-2900:00:0092102879325,706,600
2024-01-3100:00:0097106738097,496,700
2023-12-3100:00:00931518793677,446,600
2023-11-3000:00:001001519099714,891,100
2023-10-3100:00:0011115191104750,820,100
2023-09-3000:00:001121239193254,002,800
2023-08-3100:00:0013214096106418,605,500
2023-07-3100:00:00120140104111525,199,800
2023-06-3000:00:00130148106112546,946,800
2023-05-3100:00:00145166107131832,538,700
2023-04-3000:00:00100212901172,399,198,400
2023-03-3100:00:00101212901372,279,302,900
2023-02-2800:00:00132212901452,012,098,000
2023-01-3100:00:00142149101101535,484,400
2022-10-3100:00:00157175921601,807,683,500
2022-07-3100:00:0066234651573,714,326,100
2022-04-3000:00:0057725066387,423,000
2022-01-3100:00:0072785057853,498,300
2021-10-3100:00:007911066723,265,176,800
2021-07-3100:00:007910972781,967,738,700
2021-04-3000:00:0093997579197,075,200
2021-01-3100:00:001001128993154,078,300



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