for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ASHAPT Cilacap Samudera Fishing Industry Tbk
INPCPT Bank Artha Graha Internasional Tbk
INDRPT. Indo-Rama Synthetics Tbk
APEXPT Apexindo Pratama Duta Tbk
LAPDLeyand International 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


PGJO - PT Tourindo Guide Indonesia Tbk

Sector : Consumer Cyclical      Industry : Travel Services

PT Tourindo Guide Indonesia Tbk operates a digital travel marketplace. The company offers tour packages, airline tickets, hotel tickets, train tickets, and other services. PT Tourindo Guide Indonesia Tbk was founded in 2017 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
YELOPT Yelooo Integra Datanet Tbk
BAIK PT Bersama Mencapai Puncak Tbk.
NUSAPT Sinergi Megah Internusa Tbk
MABAPT Marga Abhinaya Abadi Tbk
PDESPT Destinasi Tirta Nusantara 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
PGJOPT Tourindo Guide Indonesia Tbk (PGJO.JK)2024-02-1940,001Market Cap167,976,400,360000000
PGJOPT Tourindo Guide Indonesia Tbk (PGJO.JK)2024-02-1940,002Enterprise Value267,976,400,360000000

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
PGJOPT Tourindo Guide Indonesia Tbk2024-04-15At close: 04:00PM WIB8484848683.00 - 86.00838666.00 - 110.00661102,049,3002,880,53365,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-04-12At close: 04:00PM WIB8484848683.00 - 86.00838666.00 - 110.00661102,049,3002,871,86165,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-04-11At close: 04:00PM WIB8484848683.00 - 86.00838666.00 - 110.00661102,049,3002,874,53265,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-04-10At close: 04:00PM WIB8484848683.00 - 86.00838666.00 - 110.00661102,049,3002,876,80765,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-04-05At close: 04:00PM WIB8484858583.00 - 86.00838666.00 - 110.00661102,049,3002,881,78965,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-04-04At close: 04:00PM WIB8283848482.00 - 84.00828465.00 - 110.00651102,285,0002,882,74664,887,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-04-03At close: 04:00PM WIB8383828281.00 - 85.00818565.00 - 110.00651102,408,6002,881,81863,342,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-04-02At close: 04:00PM WIB8383838382.00 - 85.00828565.00 - 110.00651102,527,0002,875,68764,114,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-04-01At close: 04:00PM WIB8583838383.00 - 85.00838563.00 - 110.00631102,371,7002,861,96364,114,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-29At close: 04:00PM WIB8585858585.00 - 86.00858663.00 - 110.00631102,348,6002,861,96365,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-28At close: 04:00PM WIB8585858585.00 - 86.00858662.00 - 110.00621102,348,6002,842,06265,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-27At close: 04:00PM WIB87870085.00 - 89.00858962.00 - 110.00621102,342,4002,733,09865,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-26At close: 04:00PM WIB88880086.00 - 88.00868862.00 - 110.00621102,546,1002,764,43967,204,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-25At close: 04:11PM WIB85850080.00 - 93.00809362.00 - 110.00621102,916,5002,812,93867,976,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-22At close: 04:00PM WIB8585858684.00 - 86.00848662.00 - 110.00621103,081,0002,808,18765,659,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-21At close: 04:00PM WIB870000.0000 - 0.000000002,793,889000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-14As of 11:45AM WIB. Market open.8282818282.00 - 83.00828362.00 - 110.00621102,776,3002,914,16263,342,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-13At close: 04:00PM WIB8383828380.00 - 83.00808362.00 - 110.00621103,092,8002,903,53963,342,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-11At close: 04:00PM WIB8484828382.00 - 85.00828562.00 - 110.00621103,610,3002,875,79164,114,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-08At close: 04:00PM WIB8484828382.00 - 85.00828562.00 - 110.00621103,610,3002,845,95064,114,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-05At close: 04:05PM WIB8181808180.00 - 82.00808262.00 - 110.00621102,964,2002,805,09161,797,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-04At close: 04:00PM WIB8181818280.00 - 82.00808262.00 - 110.00621102,738,2002,796,52762,569,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-03-01At close: 04:00PM WIB8282818281.00 - 82.00818262.00 - 110.00621102,843,0002,783,24162,569,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-02-28At close: 04:00PM WIB8080818280.00 - 84.00808462.00 - 110.00621102,591,1002,744,30863,342,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-02-27At close: 04:00PM WIB8181808180.00 - 81.00808162.00 - 110.00621102,879,0002,724,52761,797,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-02-26At close: 04:00PM WIB8080818280.00 - 84.00808462.00 - 110.00621102,725,2002,703,72262,569,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk2024-02-23At close: 04:00PM WIB8080808180.00 - 81.00808162.00 - 110.00621103,097,5002,674,16261,797,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk (PGJO.JK)2024-02-22At close: 04:00PM WIB8181808180.00 - 81.00808162.00 - 110.00621102,963,2002,655,46961,797,000,00000-16N/AN/A (N/A)00N/A0
PGJOPT Tourindo Guide Indonesia Tbk (PGJO.JK)2024-02-21At close: 04:00PM WIB8182808181.00 - 82.00818262.00 - 110.00621103,217,0002,626,16162,569,000,00000-16N/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)
PGJOPT Tourindo Guide Indonesia Tbk2024-04-1565,660,000,00065,660,000,00000000000001106683832,870,0002,330,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-67-31-37-649,950,000,000139100-6,570,000,000-6,680,000,000-160597,950,0001461,950,000679-6,320,000,000-6,670,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-04-1265,660,000,00065,660,000,00000000000001106683842,870,0002,420,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-04-1165,660,000,00065,660,000,00000000000001106683842,880,0002,420,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-04-1065,660,000,00065,660,000,00000000000001106683842,880,0002,420,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-04-0563,340,000,00063,340,000,0000000000000110083842,880,0002,720,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-04-0464,110,000,00064,110,000,0000000000000110083842,880,0002,820,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-04-0364,110,000,00064,110,000,0000000000000110084842,880,0002,890,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-04-0264,110,000,00064,110,000,0000000000000110084842,860,0002,900,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-04-0165,660,000,00065,660,000,0000000000000110084842,860,0002,900,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-2965,660,000,00065,660,000,00000000000001106284842,840,0003,030,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-2865,660,000,00065,660,000,0000000000000110084842,730,0002,560,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-2766,430,000,00066,430,000,000000000002331110083842,760,0002,920,000772,460,000781,550,000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-2666,430,000,00066,430,000,000000000002132110083842,810,0003,250,000772,460,000781,550,000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-2566,430,000,00066,430,000,0000000000021321106283842,810,0003,250,000772,460,000781,550,000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-2265,660,000,00065,660,000,0000000000000110083852,790,0003,230,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-2167,200,000,00067,200,000,00000000000001106283852,790,0003,230,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-1463,340,000,00063,340,000,0000000000000110083852,900,0002,920,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-1364,110,000,00064,110,000,0000000000000110083852,890,0002,920,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-1164,110,000,00064,110,000,00000000000001106283852,860,0002,920,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-0864,890,000,00064,890,000,00000000000001106283852,850,0002,870,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-0562,570,000,00062,570,000,0000000000000110084852,800,0002,870,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-0462,570,000,00062,570,000,0000000000000110084852,800,0002,870,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-03-0163,340,000,00063,340,000,00000000000001106284852,780,0002,930,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-02-2861,800,000,00061,800,000,00000000000001106284852,740,0003,010,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-02-2763,340,000,00063,340,000,0000000000000110084852,700,0002,950,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk2024-02-2661,800,000,00061,800,000,0000000000000110084852,700,0002,950,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk (PGJO.JK)2024-02-2361,800,000,00061,800,000,0000000000000110084852,660,0002,960,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk (PGJO.JK)2024-02-2262,570,000,00062,570,000,00000000000001106284852,660,0002,960,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000
PGJOPT Tourindo Guide Indonesia Tbk (PGJO.JK)2024-02-2162,570,000,00062,570,000,00000000000001106284852,630,0002,940,000772,460,0000185,180,00062000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20230-428-37-601,820,000,0002-480-10,570,000,000-8,500,000,000-1605,070,000,0007102,080,00016313-2,900,000,000-2,940,000,000


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
2024-03-0515:48:00818181810
2024-03-0515:47:0000000
2024-03-0515:46:00818181812,000
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
2024-03-0515:48:00818181810
2024-03-0515:46:00818181812,000
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
2024-03-0515:16:008181818162,200
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
2024-03-0515:01:02818181810

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00818181812,000
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
2024-03-0515:15:008181818162,200
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:01:02818181810
2024-03-0515:00:008181818164,800
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:008181818161,700
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:008181818192,000
2024-03-0514:20:008181818141,600
2024-03-0514:15:008181818116,600
2024-03-0514:10:008181818183,400
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:51:51818181810
2024-03-0513:50:008181818185,900
2024-03-0513:45:008181818179,200
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00818181812,000
2024-03-0515:30:0000000
2024-03-0515:15:008181818162,200
2024-03-0515:01:02818181810
2024-03-0515:00:008181818164,800
2024-03-0514:45:0000000
2024-03-0514:30:008181818161,700
2024-03-0514:15:0081818181150,200
2024-03-0514:00:008181818183,400
2024-03-0513:51:51818181810
2024-03-0513:45:0081818181165,100
2024-03-0513:30:008181818133,500
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
2024-03-0511:35:44818181810
2024-03-0511:30:0082828181356,200
2024-03-0511:24:39828282820
2024-03-0511:15:0082828282374,000
2024-03-0511:00:0081818181131,100
2024-03-0510:45:0082828181169,300
2024-03-0510:33:59818181810
2024-03-0510:30:0081828182286,400
2024-03-0510:15:0081828181227,900
2024-03-0510:00:0000000
2024-03-0509:46:47818181810

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00818181812,000
2024-03-0515:01:02818181810
2024-03-0515:00:0081818181127,000
2024-03-0514:30:008181818161,700
2024-03-0514:00:0081818181233,600
2024-03-0513:51:51818181810
2024-03-0513:30:0081818181198,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:35:44818181810
2024-03-0511:30:0082828181356,200
2024-03-0511:24:39828282820
2024-03-0511:00:0081828182505,100
2024-03-0510:33:59818181810
2024-03-0510:30:0081828181455,700
2024-03-0510:00:0081828181227,900
2024-03-0509:46:47818181810
2024-03-0509:30:0081818181527,700
2024-03-0509:00:02818181810
2024-03-0509:00:0081818080268,300
2024-03-0415:30:0082828282100
2024-03-0415:02:06818181810
2024-03-0415:00:008181818199,000
2024-03-0414:50:58818181810
2024-03-0414:30:0081818181254,000
2024-03-0414:00:0081818181400,400
2024-03-0413:37:17818181810
2024-03-0413:30:008181818142,700
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:01:02818181810
2024-03-0515:00:0081818181129,000
2024-03-0514:00:0081818181295,300
2024-03-0513:51:51818181810
2024-03-0513:00:0081818181198,600
2024-03-0512:00:0000000
2024-03-0511:35:44818181810
2024-03-0511:24:39828282820
2024-03-0511:00:0081828181861,300
2024-03-0510:33:59818181810
2024-03-0510:00:0081828181683,600
2024-03-0509:46:47818181810
2024-03-0509:00:02818181810
2024-03-0509:00:00818180810
2024-03-0415:02:06818181810
2024-03-0415:00:008182818299,100
2024-03-0414:50:58818181810
2024-03-0414:00:0081818181654,400
2024-03-0413:37:17818181810
2024-03-0413:00:008181818142,700
2024-03-0412:00:0000000
2024-03-0411:45:26818181810
2024-03-0411:27:04818181810
2024-03-0411:00:0081818181747,200
2024-03-0410:30:55818181810
2024-03-0410:00:0080818081466,900
2024-03-0409:40:18818181810
2024-03-0409:00:00818180800
2024-03-0115:00:0081828182142,100
2024-03-0114:43:56818181810

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00888888880
2024-05-0815:12:55898989890
2024-05-0815:00:0089898888134,700
2024-05-0814:21:42898989890
2024-05-0813:30:0089898989859,600
2024-05-0812:00:0000000
2024-05-0811:39:41898989890
2024-05-0811:07:20888888880
2024-05-0810:30:0089898889686,200
2024-05-0810:25:58888888880
2024-05-0809:27:26888888880
2024-05-0809:00:00899088881,102,300
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:26:33898989890
2024-05-0715:00:0089908989228,600
2024-05-0714:22:40898989890
2024-05-0713:30:0089898989595,000
2024-05-0712:00:0000000
2024-05-0711:43:15898989890
2024-05-0710:57:54898989890
2024-05-0710:30:0089898989551,900
2024-05-0710:14:38898989890
2024-05-0709:34:44909090900
2024-05-0709:00:00899089891,144,900
2024-05-0616:00:0300000
2024-05-0615:45:24909090900
2024-05-0615:00:008990898932,300
2024-05-0614:58:45898989890
2024-05-0614:11:07898989890

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00899088882,836,900
2024-05-0709:00:00899089892,572,900
2024-05-0609:00:00899089892,579,700
2024-05-0309:00:00888987893,078,400
2024-05-0209:00:00909088882,928,400
2024-04-3009:00:00909190903,113,300
2024-04-2909:00:00889188902,814,400
2024-04-2609:00:00909086882,484,500
2024-04-2509:00:00919391912,968,100
2024-04-2409:00:00888987892,957,500
2024-04-2309:00:00868986883,080,300
2024-04-2209:00:00878886862,768,900
2024-04-1909:00:00888886872,442,100
2024-04-1809:00:00889088882,257,100
2024-04-1709:00:00849284882,581,100
2024-04-1609:00:00858582842,417,100
2024-04-0509:00:00848683852,049,300
2024-04-0409:00:00828482842,284,900
2024-04-0309:00:00838581822,408,600
2024-04-0209:00:00838582832,527,000
2024-04-0109:00:00838583832,371,700
2024-03-2809:00:00858685852,348,600
2024-03-2709:00:00878985852,342,400
2024-03-2609:00:00888886872,546,100
2024-03-2509:00:00939380882,916,500
2024-03-2209:00:00858684863,079,000
2024-03-2109:00:00878784853,184,200
2024-03-2009:00:00849183873,509,500
2024-03-1909:00:00828680843,369,600
2024-03-1809:00:00818881823,263,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00899089892,572,900
2024-05-0609:00:00899089892,579,700
2024-05-0309:00:00888987893,078,400
2024-05-0209:00:00909088882,928,400
2024-04-3009:00:00909190903,113,300
2024-04-2909:00:00889188902,814,400
2024-04-2609:00:00909086882,484,500
2024-04-2509:00:00919391912,968,100
2024-04-2409:00:00888987892,957,500
2024-04-2309:00:00868986883,080,300
2024-04-2209:00:00878886862,768,900
2024-04-1909:00:00888886872,442,100
2024-04-1809:00:00889088882,257,100
2024-04-1709:00:00849284882,581,100
2024-04-1609:00:00858582842,417,100
2024-04-0509:00:00848683852,049,300
2024-04-0409:00:00828482842,284,900
2024-04-0309:00:00838581822,408,600
2024-04-0209:00:00838582832,527,000
2024-04-0109:00:00838583832,371,700
2024-03-2809:00:00858685852,348,600
2024-03-2709:00:00878985852,342,400
2024-03-2609:00:00888886872,546,100
2024-03-2509:00:00939380882,916,500
2024-03-2209:00:00858684863,079,000
2024-03-2109:00:00878784853,184,200
2024-03-2009:00:00849183873,509,500
2024-03-1909:00:00828680843,369,600
2024-03-1809:00:00818881823,263,400
2024-03-1509:00:00828381812,476,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00899089892,579,700
2024-04-2800:00:008891878911,934,500
2024-04-2100:00:008793868814,259,300
2024-04-1400:00:00859282879,697,400
2024-04-0700:00:00858585850
2024-03-3100:00:008386818511,641,500
2024-03-2400:00:009393808510,153,600
2024-03-1700:00:008191808616,405,700
2024-03-1000:00:00838380819,226,800
2024-03-0300:00:008185808315,688,900
2024-02-2500:00:008084808113,494,900
2024-02-1800:00:008182808015,155,700
2024-02-1100:00:008588758011,959,300
2024-02-0400:00:00858784858,567,500
2024-01-2800:00:008592838515,943,600
2024-01-2100:00:008594828513,389,800
2024-01-1400:00:008888848513,453,200
2024-01-0700:00:008391838814,112,600
2023-12-3100:00:00838882848,442,300
2023-12-2400:00:00838780834,497,200
2023-12-1700:00:008192798323,007,300
2023-12-1000:00:008283808110,963,100
2023-12-0300:00:008283818211,284,500
2023-11-2600:00:00828380828,743,500
2023-11-1900:00:00818680838,527,700
2023-11-1200:00:00818477826,454,500
2023-11-0500:00:00829075825,551,900
2023-10-2900:00:00888979825,101,900
2023-10-2200:00:00808379814,016,300
2023-10-1500:00:00809276803,352,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00909088882,928,400
2024-03-3100:00:008393819041,525,900
2024-02-2900:00:008293808554,318,000
2024-01-3100:00:008689758252,846,800
2023-12-3100:00:008394828658,829,100
2023-11-3000:00:008292798351,700,800
2023-10-3100:00:008190758230,684,400
2023-09-3000:00:008192768120,829,800
2023-08-3100:00:007988778145,912,800
2023-07-3100:00:009498668016,395,800
2023-06-3000:00:009911080926,364,700
2023-05-3100:00:0090110851002,214,500
2023-04-3000:00:00859374902,452,200
2023-03-3100:00:00808279821,600
2023-02-2800:00:0066676467655,800
2023-01-3100:00:0070706870844,700
2022-12-3100:00:007783697613,218,300
2022-11-3000:00:007484707667,468,300
2022-10-3100:00:00707767743,068,300
2022-09-3000:00:00668064701,866,800
2022-08-3100:00:00698167712,142,300
2022-07-3100:00:00717267698,892,600
2022-06-3000:00:007173657211,126,200
2022-05-3100:00:00778266712,940,900
2022-04-3000:00:00688462772,006,100
2022-03-3100:00:0071796668675,200
2022-02-2800:00:00758157752,020,400
2022-01-3100:00:0080817275644,600
2021-12-3100:00:007785718042,446,300
2021-11-3000:00:007687717736,545,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00909088882,928,400
2024-03-3100:00:008393819038,412,600
2024-02-2900:00:008293808554,318,000
2024-01-3100:00:0086937590148,690,700
2023-12-3100:00:0083947585165,993,900
2023-11-3000:00:0082947582163,376,700
2023-10-3100:00:0081947586141,214,300
2023-09-3000:00:0081927583103,215,000
2023-08-3100:00:007992758297,427,000
2023-07-3100:00:009498668183,138,400
2023-06-3000:00:0099110668168,673,300
2023-05-3100:00:0090110668024,975,000
2023-04-3000:00:0085110749211,031,400
2023-03-3100:00:0082110741004,682,900
2023-02-2800:00:00669363903,780,000
2023-01-3100:00:007088628220,478,200
2022-10-3100:00:007084677683,754,900
2022-07-3100:00:007181647012,901,700
2022-04-3000:00:006884627216,073,200
2022-01-3100:00:00808157683,340,200
2021-10-3100:00:0083100718093,222,800
2021-07-3100:00:008194688318,592,700
2021-04-3000:00:0049120457935,642,600
2021-01-3100:00:004968444919,707,427



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