for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BIPIPT Astrindo Nusantara Infrastruktur Tbk
BBYBPT Bank Neo Commerce Tbk
CTTHPT Citatah Tbk
ADMFPT Adira Dinamika Multi Finance Tbk
BAPIPT Bhakti Agung Propertindo 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


PADA - PT Personel Alih Daya Tbk

Sector : Industrials      Industry : Staffing & Employment Services

PT Personel Alih Daya Tbk engages in the management of labor services in Indonesia. It offers services in the field of technical and maintenance of telecommunication equipments, call center, office, security, and human resources services, as well as training, head hunter, and on demand services. PT Personel Alih Daya was founded in 2006 and is headquartered in South Jakarta, Indonesia.
Stock CodeCompany Name
SOSSPT Shield On Service Tbk
TFASPT Telefast Indonesia Tbk
VTNYPT Venteny Fortuna International 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
PADAPT Personel Alih Daya Tbk (PADA.JK)2024-02-1940,001Market Cap1157,500,000,000000000
PADAPT Personel Alih Daya Tbk (PADA.JK)2024-02-1940,002Enterprise Value2157,500,000,000000000

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
PADAPT Personel Alih Daya Tbk2024-04-15At close: 02:51PM WIB505005050.00 - 50.00505050.00 - 182.00501822,70095,175157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-04-12At close: 02:51PM WIB505005050.00 - 50.00505050.00 - 188.00501882,70093,412157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-04-11At close: 02:51PM WIB505005050.00 - 50.00505050.00 - 188.00501882,70092,072157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-04-10At close: 02:51PM WIB505005050.00 - 50.00505050.00 - 188.00501882,70090,478157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-04-05At close: 02:51PM WIB50500050.00 - 50.00505050.00 - 188.00501882,70089,050157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-04-04At close: 04:00PM WIB5050505050.00 - 50.00505050.00 - 188.00501881,30089,325157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-04-03At close: 10:53AM WIB50500050.00 - 50.00505050.00 - 188.005018830090,293157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-04-02At close: 03:04PM WIB50500050.00 - 50.00505050.00 - 188.00501881,10091,079157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-04-01At close: 03:38PM WIB50500050.00 - 50.00505050.00 - 188.00501888,70091,025157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-29At close: 03:42PM WIB50500050.00 - 50.00505050.00 - 188.00501884,20091,025157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-28At close: 03:42PM WIB50500050.00 - 50.00505050.00 - 188.00501884,20091,068157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-27At close: 02:38PM WIB5000500.00 - 0.00000091,134157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-26At close: 02:38PM WIB505005050.00 - 50.00505050.00 - 188.00501881,20091,487157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-25At close: 03:34PM WIB50500050.00 - 50.00505050.00 - 188.00501882,60093,092157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-22At close: 02:56PM WIB50500050.00 - 50.00505050.00 - 188.00501888,10094,610157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-21At close: 03:24PM WIB500000.0000 - 0.0000000094,6030000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-14As of 11:43AM WIB. Market open.50500050.00 - 50.00505050.00 - 188.005018812,10095,396157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-13At close: 03:38PM WIB505005050.00 - 50.00505050.00 - 188.005018819,20095,201157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-11At close: 09:20AM WIB50500050.00 - 50.00505050.00 - 188.005018810092,091157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-08At close: 09:20AM WIB50500050.00 - 50.00505050.00 - 188.005018820092,244157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-05At close: 04:14PM WIB505005050.00 - 50.00505050.00 - 188.00501881,10015,225157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-04At close: 03:03PM WIB50500050.00 - 50.00505050.00 - 188.00501882,50015,713157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-03-01At close: 03:19PM WIB50500050.00 - 50.00505050.00 - 188.005018850015,975157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-02-28At close: 02:28PM WIB50500050.00 - 50.00505050.00 - 188.00501881,30016,645157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-02-27At close: 03:11PM WIB505005050.00 - 50.00505050.00 - 188.005018814,50016,640157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-02-26At close: 02:52PM WIB505005050.00 - 50.00505050.00 - 188.005018870017,064157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk2024-02-23At close: 02:49PM WIB50500050.00 - 50.00505050.00 - 188.00501881,00018,127157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk (PADA.JK)2024-02-22At close: 02:42PM WIB50500050.00 - 50.00505050.00 - 188.005018830022,177157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230
PADAPT Personel Alih Daya Tbk (PADA.JK)2024-02-21At close: 11:51AM WIB50500050.00 - 50.00505050.00 - 188.005018820022,323157,500,000,000000N/A1.00 (2.00%)12Jun 16, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
PADAPT Personel Alih Daya Tbk2024-04-15157,500,000,000157,500,000,00000000000001825050529323,150,000,0000899,990,00071000000120000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 2023-1-11-4815,740,000,00025913012,960,000,000-5,530,000,0000044,960,000,0001495,760,000,00071243-33,330,000,000-40,580,000,000
PADAPT Personel Alih Daya Tbk2024-04-12157,500,000,000157,500,000,00000000000001885050529223,150,000,0000899,990,00071000000120000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 2023-1-11-4815,740,000,00025913012,960,000,000-5,530,000,0000044,960,000,0001495,760,000,00071243-33,330,000,000-40,580,000,000
PADAPT Personel Alih Daya Tbk2024-04-11157,500,000,000157,500,000,00000000000001885050529023,150,000,0000899,990,00071000000120000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 2023-1-11-4815,740,000,00025913012,960,000,000-5,530,000,0000044,960,000,0001495,760,000,00071243-33,330,000,000-40,580,000,000
PADAPT Personel Alih Daya Tbk2024-04-10157,500,000,000157,500,000,00000000000001885050529023,150,000,0000899,990,00071000000120000N/AJun 16, 2023N/AN/ADec 31, 2023Dec 31, 2023-1-11-4815,740,000,00025913012,960,000,000-5,530,000,0000044,960,000,0001495,760,000,00071243-33,330,000,000-40,580,000,000
PADAPT Personel Alih Daya Tbk2024-04-05157,500,000,000157,500,000,0000000000000188050538933,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-04-04157,500,000,000157,500,000,0000000000000188050539033,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-04-03157,500,000,000157,500,000,0000000000000188050539133,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-04-02157,500,000,000157,500,000,00000000000-5427188050549123,150,000,0003,150,000,000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-04-01157,500,000,000157,500,000,0000000000000188050549123,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-29157,500,000,000157,500,000,00000000000-55301885050549143,150,000,0003,150,000,000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-28157,500,000,000157,500,000,00000000000-5529188050549163,150,000,0003,150,000,000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-27157,500,000,000157,500,000,00000000000-5531188050549163,150,000,0003,150,000,000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-26157,500,000,000157,500,000,00000000000-553218805054934723,150,000,0003,150,000,000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-25157,500,000,000157,500,000,00000000000-5532188505054934723,150,000,0003,150,000,000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-22157,500,000,000157,500,000,000000000000018805055954713,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-21157,500,000,000157,500,000,00000000000-5532188505055954713,150,000,0003,150,000,000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-14157,500,000,000157,500,000,000000000000018805056954693,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-13157,500,000,000157,500,000,000000000000018805056944693,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-11157,500,000,000157,500,000,0000000000000188505056914693,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-08157,500,000,000157,500,000,0000000000000188505056924693,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-05157,500,000,000157,500,000,0000000000000188050581623,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-04157,500,000,000157,500,000,0000000000000188050581623,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-03-01157,500,000,000157,500,000,00000000000001885050581623,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-02-28157,500,000,000157,500,000,00000000000001885050591743,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-02-27157,500,000,000157,500,000,0000000000000188050601733,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk2024-02-26157,500,000,000157,500,000,0000000000000188050601733,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk (PADA.JK)2024-02-23157,500,000,000157,500,000,0000000000000188050602243,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk (PADA.JK)2024-02-22157,500,000,000157,500,000,00000000000001885050602243,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000
PADAPT Personel Alih Daya Tbk (PADA.JK)2024-02-21157,500,000,000157,500,000,00000000000001885050612243,150,000,0000899,990,00071000000121100N/AJun 16, 2023N/AN/ADec 31, 2022Sep 30, 20230100791,260,000,0002510020,330,000,0003,290,000,0000029,570,000,000988,190,000,00063245-60,180,000,0000


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
2024-03-0515:24:0000000
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
2024-03-0515:35:0000000
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
2024-03-0514:47:58505050500
2024-03-0514:45:0050505050300
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:47:58505050500
2024-03-0514:45:0050505050300
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
2024-03-0511:17:24505050500
2024-03-0511:15:0050505050100
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
2024-03-0509:29:35505050500
2024-03-0509:15:0050505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:47:58505050500
2024-03-0514:30:0050505050300
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
2024-03-0511:17:24505050500
2024-03-0511:00:0050505050100
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:29:35505050500
2024-03-0509:00:0050505050500
2024-03-0415:30:0000000
2024-03-0415:03:42505050500
2024-03-0415:00:0050505050200
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
2024-03-0410:52:33505050500
2024-03-0410:30:00505050502,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:47:58505050500
2024-03-0514:00:0050505050300
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:17:24505050500
2024-03-0511:00:0050505050100
2024-03-0510:00:0000000
2024-03-0509:29:35505050500
2024-03-0509:00:00505050500
2024-03-0415:03:42505050500
2024-03-0415:00:0050505050200
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:52:33505050500
2024-03-0410:00:00505050502,000
2024-03-0409:31:41505050500
2024-03-0409:00:00505050500
2024-03-0115:00:0050505050100
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:23:19505050500
2024-03-0111:00:0050505050100
2024-03-0110:00:0000000
2024-03-0109:30:39505050500
2024-03-0109:00:0050505050200
2024-02-2915:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:59:34505050500
2024-05-0810:30:0050505050200
2024-05-0809:17:23505050500
2024-05-0809:00:00505050500
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:11:1300000
2024-05-0709:00:0050505050200
2024-05-0615:00:0000000
2024-05-0613:34:5800000
2024-05-0613:30:005050505013,400
2024-05-0612:00:0000000
2024-05-0611:40:48505050500
2024-05-0610:30:00505050502,000
2024-05-0609:58:15505050500
2024-05-0609:24:54505050500
2024-05-0609:00:00505050504,100
2024-05-0315:00:0000000
2024-05-0314:58:21505050500
2024-05-0314:18:23505050500
2024-05-0313:30:00505050501,100
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0310:28:38505050500
2024-05-0309:11:03505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0050505050300
2024-05-0709:00:0050505050400
2024-05-0609:00:005050505019,600
2024-05-0309:00:00505050502,800
2024-05-0209:00:005050505013,500
2024-04-3009:00:0050505050112,900
2024-04-2909:00:0050505050900
2024-04-2609:00:0050505050400
2024-04-2509:00:0050505050300
2024-04-2409:00:005050505045,400
2024-04-2309:00:00505050502,200
2024-04-2209:00:0050505050200
2024-04-1909:00:00505050505,500
2024-04-1809:00:0050505050300
2024-04-1709:00:00505050504,500
2024-04-1609:00:0050505050400
2024-04-0509:00:00505050502,700
2024-04-0409:00:00505050501,300
2024-04-0309:00:0050505050300
2024-04-0209:00:00505050501,100
2024-04-0109:00:00505050508,700
2024-03-2809:00:00505050504,200
2024-03-2709:00:00505050500
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050508,100
2024-03-2109:00:00505050501,900
2024-03-2009:00:00505050504,200
2024-03-1909:00:00505050502,200
2024-03-1809:00:00505050502,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050400
2024-05-0609:00:005050505019,600
2024-05-0209:00:005050505013,500
2024-04-3009:00:0050505050112,900
2024-04-2909:00:0050505050900
2024-04-2609:00:0050505050400
2024-04-2509:00:0050505050300
2024-04-2409:00:005050505045,400
2024-04-2309:00:00505050502,200
2024-04-2209:00:0050505050200
2024-04-1909:00:00505050505,500
2024-04-1809:00:0050505050300
2024-04-1709:00:00505050504,500
2024-04-1609:00:0050505050400
2024-04-0509:00:00505050502,700
2024-04-0409:00:00505050501,300
2024-04-0309:00:0050505050300
2024-04-0209:00:00505050501,100
2024-04-0109:00:00505050508,700
2024-03-2809:00:00505050504,200
2024-03-2709:00:00505050500
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050508,100
2024-03-2109:00:00505050501,900
2024-03-2009:00:00505050504,200
2024-03-1909:00:00505050502,200
2024-03-1809:00:00505050502,500
2024-03-1509:00:0050505050900
2024-03-1409:00:005050505017,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005050505019,600
2024-04-2800:00:0050505050130,100
2024-04-2100:00:005050505048,500
2024-04-1400:00:005050505010,700
2024-04-0700:00:0000000
2024-03-3100:00:005050505014,100
2024-03-2400:00:00505050504,200
2024-03-1700:00:005050505018,900
2024-03-1000:00:005050505037,500
2024-03-0300:00:00505050504,670,700
2024-02-2500:00:005050505017,100
2024-02-1800:00:00505050507,200
2024-02-1100:00:005050505022,300
2024-02-0400:00:005050505011,700
2024-01-2800:00:005050505013,500
2024-01-2100:00:0050505050198,800
2024-01-1400:00:005050505028,300
2024-01-0700:00:0050505050123,300
2023-12-3100:00:0050505050126,000
2023-12-2400:00:005050505031,000
2023-12-1700:00:005050505071,600
2023-12-1000:00:005050505028,800
2023-12-0300:00:0050505050247,500
2023-11-2600:00:005050505096,800
2023-11-1900:00:00505050509,280,000
2023-11-1200:00:0050505050146,400
2023-11-0500:00:0050505050158,100
2023-10-2900:00:005050505099,400
2023-10-2200:00:0050505050137,900
2023-10-1500:00:0050505050206,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505013,500
2024-03-3100:00:0050505050187,100
2024-02-2900:00:00505050504,731,800
2024-01-3100:00:005050505062,400
2023-12-3100:00:0050505050485,300
2023-11-3000:00:0050505050395,800
2023-10-3100:00:00505050509,732,500
2023-09-3000:00:00505050508,434,100
2023-08-3100:00:005050505041,196,600
2023-07-3100:00:005050505018,015,300
2023-06-3000:00:00919350503,547,253,400
2023-05-3100:00:0010910969893,265,192,700
2023-04-3000:00:00121148981095,067,773,800
2023-03-3100:00:00126131119129200,330,000
2023-02-2800:00:00110115103110488,500,400
2023-01-3100:00:0012412411511546,213,500
2022-12-3100:00:002523041721871,996,354,300
2022-11-3000:00:00135310942544,171,179,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505013,500
2024-03-3100:00:005050505074,200
2024-02-2900:00:00505050504,731,800
2024-01-3100:00:00505050504,981,300
2023-12-3100:00:00505050505,279,500
2023-11-3000:00:0050505050943,500
2023-10-3100:00:005050505010,613,600
2023-09-3000:00:005050505018,562,400
2023-08-3100:00:005050505059,363,200
2023-07-3100:00:005050505067,646,000
2023-06-3000:00:00919350503,606,465,300
2023-05-3100:00:0010910950506,830,461,400
2023-04-3000:00:00121148505011,880,219,900
2023-03-3100:00:0012914869898,709,321,100
2023-02-2800:00:00110188981098,545,244,000
2023-01-3100:00:001241881031294,900,382,800
2022-11-3000:00:00135310941157,924,493,000



Dividends Amount

DateTimeAmount
2023-06-1609:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.43 %

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