for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BBNIPT Bank Negara Indonesia (Persero) Tbk
TRUKPT Guna Timur Raya Tbk
AIMSPT Akbar Indo Makmur Stimec Tbk
MREIPT Maskapai Reasuransi Indonesia Tbk
LPGIPT Lippo General Insurance 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


PAMG - PT Bima Sakti Pertiwi Tbk

Sector : Real Estate      Industry : Real Estate—Diversified

PT Bima Sakti Pertiwi Tbk operates as a property developer in Riau. It rents and manages shopping centers and hotel buildings. The company was founded in 1980 and is headquartered in Pekanbaru, Indonesia.
Stock CodeCompany Name
BIPPPT Bhuwanatala Indah Permai Tbk
CPRIPT Capri Nusa Satu Properti Tbk
PWONPT Pakuwon Jati Tbk
TARAPT Agung Semesta Sejahtera 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
PAMGPT Bima Sakti Pertiwi Tbk (PAMG.JK)2024-02-1940,002Enterprise Value1206,250,000,000000000
PAMGPT Bima Sakti Pertiwi Tbk (PAMG.JK)2024-02-1940,001Market Cap2206,250,000,000000000

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
PAMGPT Bima Sakti Pertiwi Tbk2024-04-15At close: 04:00PM WIB6868676867.00 - 69.00676954.00 - 120.0054120496,6004,828,101209,375,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-04-12At close: 04:00PM WIB6868676867.00 - 69.00676954.00 - 120.0054120496,6006,041,868212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-04-11At close: 04:00PM WIB6868676867.00 - 69.00676954.00 - 120.0054120496,6006,006,623212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-04-10At close: 04:00PM WIB6868676867.00 - 69.00676954.00 - 120.0054120496,6005,928,403212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-04-05At close: 04:00PM WIB6868715867.00 - 69.00676954.00 - 120.0054120496,6006,001,555212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-04-04At close: 04:04PM WIB6767725967.00 - 73.00677354.00 - 120.00541208,201,9007,899,981215,672,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-04-03At close: 04:09PM WIB6967685767.00 - 68.00676854.00 - 120.0054120478,8009,766,129212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-04-02At close: 04:05PM WIB6767686967.00 - 69.00676954.00 - 120.0054120581,2009,819,993218,843,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-04-01At close: 04:04PM WIB6767685767.00 - 68.00676854.00 - 120.0054120492,6009,900,987212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-29At close: 04:01PM WIB6868705867.00 - 69.00676954.00 - 120.0054120873,4009,900,987212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-28At close: 04:01PM WIB6868705867.00 - 69.00676954.00 - 120.0054120873,40010,260,044209,375,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-27At close: 04:08PM WIB68680068.00 - 69.00686954.00 - 120.00541201,672,90013,316,596212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-26At close: 04:00PM WIB68680068.00 - 70.00687054.00 - 120.0054120827,70015,974,731212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-25At close: 04:14PM WIB69700068.00 - 70.00687053.00 - 120.0053120756,50016,254,989212,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-22At close: 04:02PM WIB707007169.00 - 71.00697152.00 - 120.0052120352,00016,539,716215,625,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-21At close: 04:00PM WIB700000.0000 - 0.0000000020,655,712000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-14As of 11:39AM WIB. Market open.7373727372.00 - 73.00727352.00 - 120.005212044,10028,816,432228,125,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-13At close: 04:05PM WIB7474737473.00 - 74.00737452.00 - 120.0052120636,60035,925,164228,125,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-11At close: 04:00PM WIB7474737473.00 - 74.00737451.00 - 120.0051120245,80042,744,406231,250,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-08At close: 04:00PM WIB7474737473.00 - 74.00737451.00 - 120.0051120245,80047,988,762231,250,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-05At close: 04:01PM WIB7374727372.00 - 74.00727451.00 - 120.00511201,173,20048,885,198228,125,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-04At close: 04:00PM WIB737307472.00 - 74.00727451.00 - 120.0051120626,50048,933,698228,125,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-03-01At close: 04:00PM WIB7474737473.00 - 74.00737450.00 - 120.0050120700,10049,083,786228,125,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-02-28At close: 04:14PM WIB7474737473.00 - 75.00737550.00 - 120.00501201,694,10050,956,798228,125,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-02-27At close: 04:13PM WIB7575747574.00 - 76.00747650.00 - 120.00501202,277,40050,966,669231,250,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-02-26At close: 04:08PM WIB7676757675.00 - 77.00757750.00 - 120.00501201,947,90050,972,311234,375,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk2024-02-23At close: 04:07PM WIB7778767776.00 - 79.00767950.00 - 120.00501207,401,60050,874,374237,500,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk (PAMG.JK)2024-02-22At close: 04:14PM WIB7373767773.00 - 84.00738450.00 - 120.0050120177,094,80047,910,561240,625,000,00000-3N/AN/A (N/A)00N/A0
PAMGPT Bima Sakti Pertiwi Tbk (PAMG.JK)2024-02-21At close: 04:00PM WIB7373737473.00 - 75.00737550.00 - 120.00501201,029,60048,009,635228,125,000,00000-3N/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)
PAMGPT Bima Sakti Pertiwi Tbk2024-04-15209,380,000,000209,380,000,0000000000018231205472696,040,0002,050,0003,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20231331051,480,000,00016-8012,660,000,000427,400,000-306,580,000,0002103,670,000,0002511351,540,000,00011,800,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-04-12209,380,000,000209,380,000,0000000000014241205472706,010,0001,600,0003,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-04-11209,380,000,000209,380,000,0000000000014271205472705,930,0001,600,0003,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-04-10209,380,000,000209,380,000,0000000000014271205472705,930,0001,600,0003,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-04-05209,380,000,000209,380,000,000000000001027120073707,900,0006583,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-04-04215,620,000,000215,620,000,000000000001127120073709,770,0006653,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-04-03215,620,000,000215,620,000,00000000000828120073709,820,0006353,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-04-02209,380,000,000209,380,000,00000000000627120073709,900,0006193,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-04-01209,380,000,000209,380,000,00000000000627120073709,900,0006193,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-29209,380,000,000209,380,000,00000000000133012054737110,260,0005513,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-28212,500,000,000212,500,000,0000000000011291200737113,320,0002893,120,000,0003,170,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-27215,620,000,000215,620,000,0000000000021311200747115,970,0003143,120,000,0003,210,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-26215,620,000,000215,620,000,0000000000023321200747116,250,0003793,120,000,0003,210,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-25215,620,000,000215,620,000,00000000000233212053747116,250,0003793,120,000,0003,210,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-22218,750,000,000218,750,000,00000000000001200747120,660,0005493,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-21218,750,000,000218,750,000,00000000000273212052747120,660,0005493,120,000,0003,210,000,000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-14228,120,000,000228,120,000,00000000000001200747035,930,0001,160,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-13231,250,000,000231,250,000,00000000000001200747042,940,0001,160,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-11231,250,000,000231,250,000,000000000000012051747047,180,0001,160,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-08231,250,000,000231,250,000,000000000000012051747047,990,0001,880,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-05228,120,000,000228,120,000,00000000000001200747048,930,00019,700,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-04228,120,000,000228,120,000,00000000000001200747048,930,00019,700,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-03-01231,250,000,000231,250,000,000000000000012050747049,080,00019,700,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-02-28231,250,000,000231,250,000,000000000000012050747050,960,00019,560,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-02-27234,380,000,000234,380,000,00000000000001200747050,970,00019,480,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk2024-02-26237,500,000,000237,500,000,00000000000001200747050,970,00019,480,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk (PAMG.JK)2024-02-23240,620,000,000240,620,000,00000000000001200747047,910,0001,270,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk (PAMG.JK)2024-02-22228,120,000,000228,120,000,000000000000012050747047,910,0001,270,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000
PAMGPT Bima Sakti Pertiwi Tbk (PAMG.JK)2024-02-21228,120,000,000228,120,000,000000000000012050736948,010,0001,240,0003,120,000,0000892,590,00068000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5221-152,520,000,00017-17010,890,000,000-2,540,000,000-30620,930,0000110,880,000,000261135-874,510,00010,130,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:00737373730
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0073737373400
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
2024-03-0515:46:00737373730
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0073737373400
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
2024-03-0515:24:00727372733,700
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:00737373730
2024-03-0515:12:0073737272600,100
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:03:55737373730
2024-03-0515:02:007373737329,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0073737373400
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:00727372733,700
2024-03-0515:15:0000000
2024-03-0515:10:0073737273300,200
2024-03-0515:05:0000000
2024-03-0515:03:55737373730
2024-03-0515:00:007373737329,900
2024-03-0514:55:0073737373200
2024-03-0514:50:007272727232,500
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0072737273150,100
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:00727372737,100
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
2024-03-0513:39:50737373730

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0073737373400
2024-03-0515:15:00727372733,700
2024-03-0515:03:55737373730
2024-03-0515:00:0073737273330,100
2024-03-0514:45:007273727332,700
2024-03-0514:30:0072737273150,100
2024-03-0514:15:0000000
2024-03-0514:00:00727372737,100
2024-03-0513:45:0000000
2024-03-0513:39:50737373730
2024-03-0513:30:007373727326,600
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
2024-03-0511:59:53727272720
2024-03-0511:45:007272727220,000
2024-03-0511:30:0072737273255,700
2024-03-0511:22:20727272720
2024-03-0511:15:007273727350,200
2024-03-0511:00:00737373730
2024-03-0510:45:007273727243,100
2024-03-0510:30:0073737373200
2024-03-0510:20:41737373730
2024-03-0510:15:00737373732,500
2024-03-0510:00:0073737373100
2024-03-0509:45:37737373730

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0073737373400
2024-03-0515:03:55737373730
2024-03-0515:00:0073737273333,800
2024-03-0514:30:0072737273182,800
2024-03-0514:00:00727372737,100
2024-03-0513:39:50737373730
2024-03-0513:30:007373727326,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:53727272720
2024-03-0511:30:0072737272275,700
2024-03-0511:22:20727272720
2024-03-0511:00:007373727350,200
2024-03-0510:30:007373727243,300
2024-03-0510:20:41737373730
2024-03-0510:00:00737373732,600
2024-03-0509:45:37737373730
2024-03-0509:30:0073747373147,600
2024-03-0509:00:56737373730
2024-03-0509:00:0074747374108,000
2024-03-0415:30:57747474740
2024-03-0415:30:00747474740
2024-03-0415:00:00737473733,300
2024-03-0414:32:07747474740
2024-03-0414:30:007374737421,600
2024-03-0414:00:007374737410,200
2024-03-0413:41:31747474740
2024-03-0413:30:007374737476,800
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:03:55737373730
2024-03-0515:00:0073737273334,200
2024-03-0514:00:0072737273189,900
2024-03-0513:39:50737373730
2024-03-0513:00:007373727326,600
2024-03-0512:00:0000000
2024-03-0511:59:53727272720
2024-03-0511:22:20727272720
2024-03-0511:00:0073737272265,300
2024-03-0510:20:41737373730
2024-03-0510:00:007373727233,300
2024-03-0509:45:37737373730
2024-03-0509:00:56737373730
2024-03-0509:00:00747473730
2024-03-0415:30:57747474740
2024-03-0415:00:00737473743,300
2024-03-0414:32:07747474740
2024-03-0414:00:007374737431,800
2024-03-0413:41:31747474740
2024-03-0413:00:007374737476,800
2024-03-0412:00:0000000
2024-03-0411:52:10737373730
2024-03-0411:18:44737373730
2024-03-0411:00:007273727398,800
2024-03-0410:36:38727272720
2024-03-0410:00:0072737273104,100
2024-03-0409:44:11737373730
2024-03-0409:00:00737472730
2024-03-0115:00:007374737471,700
2024-03-0114:51:00747474740

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00666666660
2024-05-0815:00:0066676666151,700
2024-05-0814:45:16676767670
2024-05-0814:07:13676767670
2024-05-0813:30:00676766678,500
2024-05-0812:00:0000000
2024-05-0811:54:23676767670
2024-05-0811:36:14676767670
2024-05-0810:45:36676767670
2024-05-0810:30:006767666715,400
2024-05-0809:51:03676767670
2024-05-0809:18:40676767670
2024-05-0809:00:006767666715,900
2024-05-0715:07:19666666660
2024-05-0715:00:006667666757,200
2024-05-0713:53:04676767670
2024-05-0713:30:006767666720,800
2024-05-0712:00:0000000
2024-05-0711:42:16676767670
2024-05-0710:51:18676767670
2024-05-0710:30:00676766675,700
2024-05-0710:02:24676767670
2024-05-0709:26:15666666660
2024-05-0709:00:0066676666154,300
2024-05-0616:00:0000000
2024-05-0615:30:07666666660
2024-05-0615:00:00666766674,400
2024-05-0614:34:29666666660
2024-05-0614:06:02676767670
2024-05-0613:30:006767666642,400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0067676666184,900
2024-05-0709:00:0066676667243,400
2024-05-0609:00:0066676667122,800
2024-05-0309:00:0067676666332,600
2024-05-0209:00:00666766671,103,000
2024-04-3009:00:0066676666678,900
2024-04-2909:00:0066676666934,700
2024-04-2609:00:0066686666236,000
2024-04-2509:00:0067686668842,300
2024-04-2409:00:0067676667392,800
2024-04-2309:00:006767666752,200
2024-04-2209:00:0066676667950,100
2024-04-1909:00:0067676666187,800
2024-04-1809:00:0066686666435,300
2024-04-1709:00:0066686666734,200
2024-04-1609:00:00666852661,785,800
2024-04-0509:00:0068696767496,600
2024-04-0409:00:00677367688,201,800
2024-04-0309:00:0067686767478,800
2024-04-0209:00:0067696769581,200
2024-04-0109:00:0067686767492,600
2024-03-2809:00:0068696767873,400
2024-03-2709:00:00686968681,672,900
2024-03-2609:00:0070706868827,700
2024-03-2509:00:0070706868756,500
2024-03-2209:00:0070716969310,300
2024-03-2109:00:0070727070367,500
2024-03-2009:00:0070727070223,800
2024-03-1909:00:0072737072539,100
2024-03-1809:00:0073737272288,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0066676667243,400
2024-05-0609:00:0066676667122,800
2024-05-0209:00:00666766671,103,000
2024-04-3009:00:0066676666678,900
2024-04-2909:00:0066676666934,700
2024-04-2609:00:0066686666236,000
2024-04-2509:00:0067686668842,300
2024-04-2409:00:0067676667392,800
2024-04-2309:00:006767666752,200
2024-04-2209:00:0066676667950,100
2024-04-1909:00:0067676666187,800
2024-04-1809:00:0066686666435,300
2024-04-1709:00:0066686666734,200
2024-04-1609:00:00666852661,785,800
2024-04-0509:00:0068696767496,600
2024-04-0409:00:00677367688,201,800
2024-04-0309:00:0067686767478,800
2024-04-0209:00:0067696769581,200
2024-04-0109:00:0067686767492,600
2024-03-2809:00:0068696767873,400
2024-03-2709:00:00686968681,672,900
2024-03-2609:00:0070706868827,700
2024-03-2509:00:0070706868756,500
2024-03-2209:00:0070716969310,300
2024-03-2109:00:0070727070367,500
2024-03-2009:00:0070727070223,800
2024-03-1909:00:0072737072539,100
2024-03-1809:00:0073737272288,400
2024-03-1509:00:0072737272325,700
2024-03-1409:00:0073737272198,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0066676667122,800
2024-04-2800:00:00666766663,049,200
2024-04-2100:00:00666866662,473,400
2024-04-1400:00:00666852663,143,100
2024-04-0700:00:00676767670
2024-03-3100:00:006773676710,251,000
2024-03-2400:00:00707067674,130,500
2024-03-1700:00:00737369691,729,100
2024-03-1000:00:00747472721,161,200
2024-03-0300:00:00737472743,908,700
2024-02-2500:00:00767773737,725,500
2024-02-1800:00:0074847376189,237,600
2024-02-1100:00:00747573743,810,900
2024-02-0400:00:00737573744,159,200
2024-01-2800:00:00747573736,044,700
2024-01-2100:00:00737573744,891,500
2024-01-1400:00:007380737389,211,000
2024-01-0700:00:007979737322,325,900
2023-12-3100:00:0075837179235,921,500
2023-12-2400:00:0073837075356,407,600
2023-12-1700:00:0069806573672,533,600
2023-12-1000:00:00598858691,187,416,300
2023-12-0300:00:006267575967,874,400
2023-11-2600:00:0058695462167,532,200
2023-11-1900:00:005861565817,463,300
2023-11-1200:00:005966585864,731,500
2023-11-0500:00:006166585840,342,800
2023-10-2900:00:0071826060374,235,800
2023-10-2200:00:0067866670308,877,900
2023-10-1500:00:0055825467288,821,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:006773526617,481,100
2024-02-2900:00:007474676711,629,600
2024-01-3100:00:0073847374206,450,400
2023-12-3100:00:0075837174356,177,300
2023-11-3000:00:00578854752,444,459,000
2023-10-3100:00:0067825658475,568,800
2023-09-3000:00:0057865469640,637,300
2023-08-3100:00:006061555726,933,800
2023-07-3100:00:0079815660238,706,100
2023-06-3000:00:0010312078795,238,963,500
2023-05-3100:00:0059118581013,689,412,300
2023-04-3000:00:005870555930,761,100
2023-03-3100:00:0057595458692,200
2023-02-2800:00:005276526350,862,100
2023-01-3100:00:0058595757149,400
2022-12-3100:00:006974566138,507,600
2022-11-3000:00:007781656724,859,100
2022-10-3100:00:0081101777982,715,000
2022-09-3000:00:008486758018,471,200
2022-08-3100:00:008693838475,688,900
2022-07-3100:00:0083947986125,265,900
2022-06-3000:00:0086968084160,751,400
2022-05-3100:00:00841087991261,169,900
2022-04-3000:00:00828779843,436,800
2022-03-3100:00:00909082826,397,100
2022-02-2800:00:008695848938,807,500
2022-01-3100:00:00901028486121,618,900
2021-12-3100:00:001041138690203,215,500
2021-11-3000:00:009511884104224,455,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:006773526617,481,100
2024-02-2900:00:007474676711,629,600
2024-01-3100:00:0073845266235,561,100
2023-12-3100:00:0075846767574,257,300
2023-11-3000:00:00578854743,007,086,700
2023-10-3100:00:00678854743,276,205,100
2023-09-3000:00:00578854753,560,665,100
2023-08-3100:00:00608654581,143,139,900
2023-07-3100:00:0079865469906,277,200
2023-06-3000:00:0010312055575,504,603,400
2023-05-3100:00:005912056609,167,081,900
2023-04-3000:00:005912058798,928,375,800
2023-03-3100:00:0058118551013,720,173,400
2023-02-2800:00:005970545934,449,300
2023-01-3100:00:005876505872,615,800
2022-10-3100:00:00811015661146,081,700
2022-07-3100:00:0083947580219,426,000
2022-04-3000:00:00821087984425,358,100
2022-01-3100:00:00901028282166,823,500
2021-10-3100:00:00871228490594,598,900
2021-07-3100:00:00791077092658,366,700
2021-04-3000:00:008592767854,648,700
2021-01-3100:00:00911108385216,725,100



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