for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MTFNPT Capitalinc Investment Tbk
BNBAPT Bank Bumi Arta Tbk
PEVEPT. Penta Valent Tbk
BTEL Bakrie Telecom Tbk
HDFAPT Radana Bhaskara Finance 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


PDES - PT Destinasi Tirta Nusantara Tbk

Sector : Consumer Cyclical      Industry : Travel Services

PT Destinasi Tirta Nusantara Tbk, together with its subsidiaries, operates as a tour operator company in Indonesia, Thailand, Malaysia, and Vietnam. It offers tour and travel packages, tour guides, and transportation related services. PT Destinasi Tirta Nusantara Tbk was founded in 1999 and is headquartered in Jakarta, Indonesia. PT Destinasi Tirta Nusantara Tbk is a subsidiary of PT. Panorama Sentrawisata Tbk.
Stock CodeCompany Name
SONAPT Sona Topas Tourism Industry Tbk
HOME Hotel Mandarine Regency Tbk
BAIK PT Bersama Mencapai Puncak Tbk.
HAJJPT Arsy Buana Travelindo Tbk
BAYUPT Bayu Buana 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
PDESPT Destinasi Tirta Nusantara Tbk (PDES.JK)2024-02-1940,001Market Cap1133,705,000,000000000
PDESPT Destinasi Tirta Nusantara Tbk (PDES.JK)2024-02-1940,002Enterprise Value2133,705,000,000000000

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
PDESPT Destinasi Tirta Nusantara Tbk2024-04-15At close: 04:13PM WIB202202202204202.00 - 204.00202204190.00 - 515.001905155,30036,692144,430,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-04-12At close: 04:13PM WIB202202202204202.00 - 204.00202204190.00 - 515.001905155,30036,509148,763,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-04-11At close: 04:13PM WIB202202202204202.00 - 204.00202204190.00 - 515.001905155,30036,143148,763,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-04-10At close: 04:13PM WIB202202202204202.00 - 204.00202204190.00 - 515.001905155,30035,960148,763,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-04-05At close: 04:13PM WIB202202198202202.00 - 204.00202204190.00 - 515.001905155,30036,067148,763,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-04-04At close: 03:46PM WIB202202198202196.00 - 204.00196204190.00 - 515.0019051511,50036,341148,763,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-04-03At close: 03:49PM WIB202202200202198.00 - 204.00198204190.00 - 515.0019051521,20036,034148,763,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-04-02At close: 03:49PM WIB202202196202190.00 - 204.00190204190.00 - 515.0019051534,70035,567148,763,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-04-01At close: 04:14PM WIB200200195202194.00 - 202.00194202194.00 - 515.0019451529,70036,268148,763,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-29At close: 03:45PM WIB206208196200195.00 - 208.00195208195.00 - 515.0019551574,60036,268147,290,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-28At close: 03:45PM WIB206208196200195.00 - 208.00195208195.00 - 515.0019551574,60040,674143,000,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-27At close: 04:06PM WIB21221200206.00 - 220.00206220198.00 - 515.0019851567,20073,981147,290,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-26At close: 04:11PM WIB21621600208.00 - 218.00208218198.00 - 515.0019851535,40074,360151,580,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-25At close: 09:08AM WIB21621600216.00 - 218.00216218198.00 - 515.0019851570075,664154,440,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-22At close: 03:27PM WIB214214212216210.00 - 216.00210216198.00 - 515.001985154,30076,939154,440,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-21At close: 10:44AM WIB2120000.0000 - 0.0000000076,330000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-14As of 09:50AM WIB. Market open.212212212214212.00 - 214.00212214198.00 - 515.0019851510,90076,000153,010,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-13At close: 04:00PM WIB220222212214212.00 - 222.00212222198.00 - 515.0019851522,50075,950151,580,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-11At close: 04:00PM WIB216212210220208.00 - 220.00208220198.00 - 515.0019851549,40074,260157,300,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-08At close: 04:00PM WIB216212210220208.00 - 220.00208220198.00 - 515.0019851549,40073,743157,300,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-05At close: 04:07PM WIB226218204220208.00 - 224.00208224198.00 - 515.0019851540,00073,250153,010,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-04At close: 04:00PM WIB232232214226214.00 - 232.00214232198.00 - 515.0019851519,10073,162161,590,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-03-01At close: 04:12PM WIB234234222232224.00 - 234.00224234198.00 - 515.001985151,90073,350165,880,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-02-28At close: 04:07PM WIB224226236244226.00 - 278.00226278198.00 - 515.00198515701,80061,279170,170,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-02-27At close: 04:00PM WIB220212222226212.00 - 226.00212226198.00 - 515.0019851569,20067,567160,160,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-02-26At close: 03:34PM WIB218212218222210.00 - 224.00210224198.00 - 515.0019851535,50067,411157,300,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk2024-02-23At close: 03:03PM WIB216218216218210.00 - 218.00210218198.00 - 515.001985155,70067,394155,870,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk (PDES.JK)2024-02-22At close: 03:46PM WIB214212216218212.00 - 216.00212216198.00 - 515.0019851526,70067,035154,440,000,00000-84N/AN/A (N/A)00Jun 20, 20170
PDESPT Destinasi Tirta Nusantara Tbk (PDES.JK)2024-02-21At close: 04:00PM WIB212214214218212.00 - 218.00212218198.00 - 515.0019851532,50066,684153,010,000,00000-84N/AN/A (N/A)00Jun 20, 20170

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)
PDESPT Destinasi Tirta Nusantara Tbk2024-04-15144,430,000,000144,430,000,00000000000005151902132513720715,000,0000190,080,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2023Dec 31, 202365666368,510,000,00051540044,190,000,00023,900,000,000-843626,320,000,00037165,260,000,00022919419,500,000,000-3,180,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-04-12144,430,000,000144,430,000,00000000000005151902142513635715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-04-11144,430,000,000144,430,000,00000000000005151902142513635715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-04-10144,430,000,000144,430,000,00000000000005151902142513635715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-04-05144,430,000,000144,430,000,000000000000051502152523634715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-04-04144,430,000,000144,430,000,000000000000051502162533633715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-04-03144,430,000,000144,430,000,000000000000051502162533629715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-04-02144,430,000,000144,430,000,000000000000051502162543630715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-04-01143,000,000,000143,000,000,000000000000051502162543630715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-29143,000,000,000143,000,000,00000000000-31305151952172544124715,000,000736,450,000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-28147,290,000,000147,290,000,00000000000-282951502172557416715,000,000749,710,000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-27154,440,000,000154,440,000,00000000000-283151502172557421715,000,000733,980,000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-26154,440,000,000154,440,000,00000000000-283251502172557621715,000,000733,980,000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-25154,440,000,000154,440,000,00000000000-28325151982172557621715,000,000733,980,000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-22153,010,000,000153,010,000,000000000000051502172567623715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-21151,580,000,000151,580,000,00000000000005151982172567623715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-14151,580,000,000151,580,000,0000000000000515021925976104715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-13157,300,000,000157,300,000,0000000000000515021925975104715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-11157,300,000,000157,300,000,000000000000051519821925973104715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-08154,440,000,000154,440,000,00000000000005151982192597499715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-05165,880,000,000165,880,000,000000000000051502192617397715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-04165,880,000,000165,880,000,000000000000051502192617297715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-03-01167,310,000,000167,310,000,000000000000051519821926173100715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-02-28160,160,000,000160,160,000,00000000000005151982192626123715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-02-27157,300,000,000157,300,000,000000000000051502192626715715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk2024-02-26155,870,000,000155,870,000,000000000000051502192626715715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk (PDES.JK)2024-02-23154,440,000,000154,440,000,000000000000051502202636713715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk (PDES.JK)2024-02-22153,010,000,000153,010,000,00000000000005151982202636713715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000
PDESPT Destinasi Tirta Nusantara Tbk (PDES.JK)2024-02-21151,580,000,000151,580,000,00000000000005151982212646710715,000,0000190,030,00073000000000000N/AJun 20, 2017N/AN/ADec 31, 2022Sep 30, 202379673339,500,000,00047586042,440,000,00022,770,000,000-842136,170,000,00051168,210,000,00027918536,550,000,00032,940,000,000


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
2024-03-0515:46:0000000
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
2024-03-0514:45:0000000
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
2024-03-0513:43:142202202202200
2024-03-0513:40:00218220218220200
2024-03-0513:35:002182182142144,900

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
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:43:142202202202200
2024-03-0513:30:002182202142205,100
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
2024-03-0511:56:392182182182180
2024-03-0511:45:00218218218218200
2024-03-0511:30:00218218218218900
2024-03-0511:15:0000000
2024-03-0511:08:392202202202200
2024-03-0511:00:00220220220220100
2024-03-0510:45:00214214214214100
2024-03-0510:30:002122122122122,400
2024-03-0510:27:522122122122120
2024-03-0510:15:0021421421221215,600
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:43:142202202202200
2024-03-0513:30:002182202142205,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:56:392182182182180
2024-03-0511:30:002182182182181,100
2024-03-0511:08:392202202202200
2024-03-0511:00:00220220220220100
2024-03-0510:30:002122142122142,500
2024-03-0510:27:522122122122120
2024-03-0510:00:0021421421221215,600
2024-03-0509:30:0000000
2024-03-0509:19:002222222222220
2024-03-0509:00:002182242082224,500
2024-03-0415:39:152162162162160
2024-03-0415:30:002162242162242,300
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:25:292262262262260
2024-03-0414:00:00220226220226400
2024-03-0413:32:112262262262260
2024-03-0413:30:002162262162263,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:43:142202202202200
2024-03-0513:00:002182202142205,100
2024-03-0512:00:0000000
2024-03-0511:56:392182182182180
2024-03-0511:08:392202202202200
2024-03-0511:00:00220220218218900
2024-03-0510:27:522122122122120
2024-03-0510:00:0021421421221418,100
2024-03-0509:19:002222222222220
2024-03-0509:00:002182242082220
2024-03-0415:39:152162162162160
2024-03-0415:00:002162242162242,300
2024-03-0414:25:292262262262260
2024-03-0414:00:00220226220226400
2024-03-0413:32:112262262262260
2024-03-0413:00:002162262162263,600
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:11:052302302302300
2024-03-0410:00:00218230218230600
2024-03-0409:37:262142142142140
2024-03-0409:00:002322322142147,700
2024-03-0115:00:0000000
2024-03-0114:48:192322322322320
2024-03-0114:00:002242322242321,100
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:00187187187187100
2024-05-0814:32:561881881881880
2024-05-0813:30:0018418818418815,500
2024-05-0812:00:0000000
2024-05-0810:54:521851851851850
2024-05-0810:30:001851851851852,000
2024-05-0809:40:061881881881880
2024-05-0809:05:061881881881880
2024-05-0809:00:00187188187188200
2024-05-0716:12:0700000
2024-05-0716:00:0000000
2024-05-0715:00:001901901871878,000
2024-05-0714:32:581871871871870
2024-05-0713:30:0018818818718711,100
2024-05-0712:00:0000000
2024-05-0711:27:051901901901900
2024-05-0710:30:00190190188190700
2024-05-0709:00:0000000
2024-05-0615:48:301901901901900
2024-05-0615:45:111881881881880
2024-05-0615:00:001841901831908,100
2024-05-0614:59:091901901901900
2024-05-0613:30:0018619018319013,800
2024-05-0612:00:0000000
2024-05-0611:23:071901901901900
2024-05-0611:02:381891891891890
2024-05-0610:30:0019419518519036,400
2024-05-0609:23:241951951951950
2024-05-0609:00:001941951941950
2024-05-0316:00:021941941941940

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0018718818418711,600
2024-05-0709:00:0019019018718719,800
2024-05-0609:00:0019419518319059,700
2024-05-0309:00:0020420619419445,800
2024-05-0209:00:002042041982049,400
2024-04-3009:00:0018820618620439,800
2024-04-2909:00:00208208186204189,100
2024-04-2609:00:00186244186208517,800
2024-04-2509:00:001851861821852,800
2024-04-2409:00:0018618618218524,100
2024-04-2309:00:00202204174186164,600
2024-04-2209:00:002022041962027,700
2024-04-1909:00:002022042022021,100
2024-04-1809:00:0020020219820210,800
2024-04-1709:00:0019020219020011,500
2024-04-1609:00:0020220419920012,500
2024-04-0509:00:002022042022025,300
2024-04-0409:00:0020220419620211,500
2024-04-0309:00:0020220419820221,200
2024-04-0209:00:0020220419020234,700
2024-04-0109:00:0020020219420229,700
2024-03-2809:00:0020820819520074,600
2024-03-2709:00:0021222020620667,200
2024-03-2609:00:0021821820821235,400
2024-03-2509:00:00218218216216700
2024-03-2209:00:002142162102164,300
2024-03-2109:00:0021221421021434,200
2024-03-2009:00:0021221421021234,800
2024-03-1909:00:0021221221021210,500
2024-03-1809:00:00212214212212800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0019019018718719,800
2024-05-0609:00:0019419518319059,700
2024-05-0309:00:0020420619419445,800
2024-05-0209:00:002042041982049,400
2024-04-3009:00:0018820618620439,800
2024-04-2909:00:00208208186204189,100
2024-04-2609:00:00186244186208517,800
2024-04-2509:00:001851861821852,800
2024-04-2409:00:0018618618218524,100
2024-04-2309:00:00202204174186164,600
2024-04-2209:00:002022041962027,700
2024-04-1909:00:002022042022021,100
2024-04-1809:00:0020020219820210,800
2024-04-1709:00:0019020219020011,500
2024-04-1609:00:0020220419920012,500
2024-04-0509:00:002022042022025,300
2024-04-0409:00:0020220419620211,500
2024-04-0309:00:0020220419820221,200
2024-04-0209:00:0020220419020234,700
2024-04-0109:00:0020020219420229,700
2024-03-2809:00:0020820819520074,600
2024-03-2709:00:0021222020620667,200
2024-03-2609:00:0021821820821235,400
2024-03-2509:00:00218218216216700
2024-03-2209:00:002142162102164,300
2024-03-2109:00:0021221421021434,200
2024-03-2009:00:0021221421021234,800
2024-03-1909:00:0021221221021210,500
2024-03-1809:00:00212214212212800
2024-03-1509:00:0021421621221240,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0019419518319059,700
2024-04-2800:00:00208208186194284,100
2024-04-2100:00:00202244174208717,000
2024-04-1400:00:0020220419020235,900
2024-04-0700:00:002022022022020
2024-03-3100:00:00200204190202102,400
2024-03-2400:00:00218220195200177,900
2024-03-1700:00:0021221621021684,600
2024-03-1000:00:0022222221221274,400
2024-03-0300:00:00232232208220133,200
2024-02-2500:00:00212278210232902,100
2024-02-1800:00:0021221821021868,000
2024-02-1100:00:0021621820021470,300
2024-02-0400:00:0021822020421828,700
2024-01-2800:00:00210220204220117,100
2024-01-2100:00:0021421620821491,600
2024-01-1400:00:00216222210214121,200
2024-01-0700:00:00222222212218125,700
2023-12-3100:00:00220228216222108,800
2023-12-2400:00:002242782122202,387,200
2023-12-1700:00:0023223221622455,700
2023-12-1000:00:00258260220232116,900
2023-12-0300:00:0026626824626062,900
2023-11-2600:00:00276286250268623,200
2023-11-1900:00:00286298270276106,000
2023-11-1200:00:003043442742881,898,800
2023-11-0500:00:00316316294304179,600
2023-10-2900:00:003203843003161,176,000
2023-10-2200:00:00304384300320705,300
2023-10-1500:00:003484222983081,627,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002042041982049,400
2024-03-3100:00:002002441742041,084,200
2024-02-2900:00:00234234195200472,000
2024-01-3100:00:002102782002341,073,700
2023-12-3100:00:00220228204220557,900
2023-11-3000:00:002522782122202,744,500
2023-10-3100:00:003203842502683,671,800
2023-09-3000:00:0038051529832812,500,800
2023-08-3100:00:0023241623238813,953,200
2023-07-3100:00:002122362102321,063,000
2023-06-3000:00:002142181982123,920,400
2023-05-3100:00:002963022062146,287,000
2023-04-3000:00:002982982922968,241,600
2023-03-3100:00:00298298296298408,500
2023-02-2800:00:00300302298298326,000
2023-01-3100:00:00300300298300329,400
2022-12-3100:00:003083083003027,794,500
2022-11-3000:00:003103123063068,792,900
2022-10-3100:00:0030231830231017,877,500
2022-09-3000:00:003183183023046,706,300
2022-08-3100:00:0020832820831847,758,400
2022-07-3100:00:0021622020620846,171,100
2022-06-3000:00:0020422019921646,244,800
2022-05-3100:00:0020621019920444,909,900
2022-04-3000:00:0024424419820612,222,200
2022-03-3100:00:002862962442441,862,800
2022-02-2800:00:0026835426629031,964,400
2022-01-3100:00:0032032426426818,779,400
2021-12-3100:00:003023242983201,197,600
2021-11-3000:00:002903062723022,187,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002042041982049,400
2024-03-3100:00:002002441742041,044,400
2024-02-2900:00:00234234195200472,000
2024-01-3100:00:002102781742042,629,900
2023-12-3100:00:002202781952002,103,600
2023-11-3000:00:002522782002344,376,100
2023-10-3100:00:003203842042206,974,200
2023-09-3000:00:0038051521222018,917,100
2023-08-3100:00:0023251523226830,125,800
2023-07-3100:00:0021251521032827,517,000
2023-06-3000:00:0021441619838818,936,600
2023-05-3100:00:0029630219823211,270,400
2023-04-3000:00:0029830219821218,449,000
2023-03-3100:00:0029830220621414,904,900
2023-02-2800:00:0030030229229614,478,200
2023-01-3100:00:0030030229629814,514,000
2022-10-3100:00:0030231830030234,464,900
2022-07-3100:00:00216328206304100,635,800
2022-04-3000:00:00244244198216103,376,900
2022-01-3100:00:0032035424424452,606,600
2021-10-3100:00:0035838427232038,257,700
2021-07-3100:00:0029838425636070,237,900
2021-04-3000:00:00304705228298157,857,000
2021-01-3100:00:003544002823041,010,300



Dividends Amount

DateTimeAmount
2017-06-2009:00:0035

Dividends Yields

YearDistributionTotal AmountYields
201713511.61 %

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