for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MBSSPT Mitrabahtera Segara Sejati Tbk
GDYRPT Goodyear Indonesia Tbk
AWANPT Era Digital Media Tbk
KOBXPT Kobexindo Tractors Tbk
GRPH PT Griptha Putra Persada 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


PKPK - PT Perdana Karya Perkasa Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Perdana Karya Perkasa Tbk provides oil and gas supporting construction services in Indonesia. The company engages in the coal mining activities, and leasing of equipment, as well as providing operational support, maintenance, and supply of various spare parts for light and heavy vehicles. It also offers planning, design, fabrication, installation, testing, material support, labor, and maintenance services. In addition, the company is involved in the installation and maintenance of oil and gas pipelines; installation of machinery, electricity, and instrumentation, as well as production equipment/facilities; construction of buildings and architecture works; construction of steel structures/support in the oil and gas environment; civil construction and earthworks; and land preparation activities. The company was founded in 1983 and is based in Jakarta Selatan, Indonesia. PT Perdana Karya Perkasa Tbk is a subsidiary of PT Deli Pratama Batubara.
Stock CodeCompany Name
FIMPPT Fimperkasa Utama Tbk
PTDUPT Djasa Ubersakti Tbk
ADHIPT Adhi Karya (Persero) Tbk
BBSSPT Bumi Benowo Sukses Sejahtera Tbk
WEGEPT Wijaya Karya Bangunan Gedung 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
PKPKPT Perdana Karya Perkasa Tbk (PKPK.JK)2024-02-1940,002Enterprise Value1384,000,000,000000000
PKPKPT Perdana Karya Perkasa Tbk (PKPK.JK)2024-02-1940,001Market Cap2384,000,000,000000000

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
PKPKPT Perdana Karya Perkasa Tbk2024-04-15At close: 04:01PM WIB320334318324318.00 - 334.00318334270.00 - 398.00270398288,400238,481384,000,000,00002171N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-04-12At close: 04:01PM WIB320334318324318.00 - 334.00318334270.00 - 398.00270398288,400243,483386,326,000,00002171N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-04-11At close: 04:01PM WIB320334318324318.00 - 334.00318334270.00 - 398.00270398288,400242,590386,326,000,00002171N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-04-10At close: 04:01PM WIB320334318324318.00 - 334.00318334270.00 - 398.00270398288,400239,491386,326,000,00002171N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-04-05At close: 04:01PM WIB320334318320334.00 - 334.00334334270.00 - 398.00270398288,400266,420386,326,000,00002171N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-04-04At close: 03:18PM WIB320318318320316.00 - 320.00316320270.00 - 398.00270398456,200260,298386,326,000,00002171N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-04-03At close: 03:14PM WIB320318318320300.00 - 320.00300320270.00 - 398.00270398304,300261,518386,326,000,00002171N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-04-02At close: 03:48PM WIB322320318320318.00 - 320.00318320270.00 - 398.00270398163,500261,063386,326,000,00002171N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-04-01At close: 03:46PM WIB330330322326322.00 - 330.00322330270.00 - 398.00270398576,400253,310388,741,000,00002191N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-29At close: 03:49PM WIB332332330332330.00 - 332.00330332270.00 - 398.00270398295,400253,310398,399,000,00002241N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-28At close: 03:49PM WIB332332330332330.00 - 332.00330332270.00 - 398.00270398295,400251,656396,000,000,00002241N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-27At close: 03:48PM WIB33233600332.00 - 336.00332336270.00 - 398.00270398174,500245,027398,400,000,00002251N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-26At close: 04:00PM WIB3343340338332.00 - 338.00332338270.00 - 398.0027039887,300245,686398,400,000,00002251N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-25At close: 03:47PM WIB33833600334.00 - 338.00334338270.00 - 398.00270398301,100249,996400,800,000,00002271N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-22At close: 04:00PM WIB338334338340334.00 - 338.00334338270.00 - 398.00270398154,500251,701405,600,000,00002291N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-21At close: 03:22PM WIB3360000.0000 - 0.00000000258,7710001N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-14As of 01:37PM WIB. Market open.346346340344344.00 - 350.00344350270.00 - 398.00270398238,000251,728412,800,000,00002341N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-13At close: 03:47PM WIB342346344346340.00 - 346.00340346270.00 - 398.00270398313,400252,800415,200,000,00002351N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-11At close: 03:48PM WIB348348342346336.00 - 348.00336348270.00 - 398.0027039829,000250,884410,400,000,00002321N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-08At close: 03:48PM WIB348348342346336.00 - 348.00336348270.00 - 398.0027039829,000260,877410,400,000,00002321N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-05At close: 02:23PM WIB348344342344332.00 - 348.00332348270.00 - 398.00270398279,200260,950410,400,000,00002321N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-04At close: 03:49PM WIB344352340348340.00 - 352.00340352270.00 - 398.00270398456,700253,786417,600,000,00002361N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-03-01At close: 04:00PM WIB346348344352342.00 - 356.00342356270.00 - 398.00270398529,900246,263412,800,000,00002341N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-02-28At close: 03:48PM WIB348348350352348.00 - 352.00348352270.00 - 398.00270398365,700252,040420,000,000,00002381N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-02-27At close: 03:47PM WIB352350348350348.00 - 352.00348352270.00 - 398.00270398315,700254,476417,600,000,00002361N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-02-26At close: 03:48PM WIB352352348352350.00 - 352.00350352270.00 - 398.00270398312,300257,352422,400,000,00002391N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk2024-02-23At close: 03:49PM WIB350350346352346.00 - 352.00346352270.00 - 398.00270398120,500257,455422,400,000,00002391N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk (PKPK.JK)2024-02-22At close: 03:48PM WIB350350350354350.00 - 356.00350356270.00 - 398.00270398301,900254,162420,000,000,00002381N/AN/A (N/A)00Aug 10, 20100
PKPKPT Perdana Karya Perkasa Tbk (PKPK.JK)2024-02-21At close: 03:33PM WIB350350350356350.00 - 350.00350350270.00 - 398.00270398102,000255,669420,000,000,00002381N/AN/A (N/A)00Aug 10, 20100

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)
PKPKPT Perdana Karya Perkasa Tbk2024-04-15384,000,000,000384,000,000,00000000000003982703413482433581,200,000,0000300,000,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-04-12384,000,000,000384,000,000,00000000000003982703433482433231,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-04-11384,000,000,000384,000,000,00000000000003982703433482393231,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-04-10384,000,000,000384,000,000,00000000000003982703433482393231,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-04-05384,000,000,000384,000,000,000000000000039803473472602171,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-04-04384,000,000,000384,000,000,000000000000039803483472622071,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-04-03384,000,000,000384,000,000,000000000000039803493472612091,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-04-02386,400,000,000386,400,000,000000000000039803503472532241,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-04-01396,000,000,000396,000,000,000000000000039803503472532241,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-29396,000,000,000396,000,000,00000000000003982703503472522491,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-28398,400,000,000398,400,000,000000000000039803513472452241,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-27405,600,000,000405,600,000,000000000000039803523462462271,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-26405,600,000,000405,600,000,00000000000143239803523462502431,200,000,0001,210,000,000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-25405,600,000,000405,600,000,0000000000014323982703523462502431,200,000,0001,210,000,000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-22405,600,000,000405,600,000,000000000000039803533462592531,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-21403,200,000,000403,200,000,00000000000003982703533462592531,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-12,020,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-14415,200,000,000415,200,000,00000000000233339803563442532711,200,000,0001,210,000,000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-11,270,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-13410,400,000,000410,400,000,00000000000203139803563442512711,200,000,0001,210,000,000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2023Dec 31, 2023-11-14-3-557,810,000,000661920-5,210,000,000-6,110,000,00010203,190,000,0001690035203-14,170,000,000-11,270,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-11410,400,000,000410,400,000,00000000000003982703563442572711,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-08417,600,000,000417,600,000,00000000000003982703563442612801,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-05412,800,000,000412,800,000,000000000000039803573432542501,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-04412,800,000,000412,800,000,000000000000039803573432542501,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-03-01415,200,000,000415,200,000,00000000000003982703583432462181,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-02-28417,600,000,000417,600,000,00000000000003982703593432521741,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-02-27422,400,000,000422,400,000,000000000000039803593422571871,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk2024-02-26422,400,000,000422,400,000,000000000000039803593422571871,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk (PKPK.JK)2024-02-23420,000,000,000420,000,000,000000000000039803603422541581,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk (PKPK.JK)2024-02-22420,000,000,000420,000,000,00000000000003982703603422541581,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000
PKPKPT Perdana Karya Perkasa Tbk (PKPK.JK)2024-02-21420,000,000,000420,000,000,00000000000003982703603422561731,200,000,0000309,950,00075000000000000N/AAug 10, 2010N/AN/ADec 31, 2022Sep 30, 2023-21-23-4-849,690,000,00068460-7,780,000,000-10,400,000,00010207,740,000,0001730030203-9,050,000,000-5,340,000,000


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
2024-03-0514:23:323423423423420
2024-03-0514:20:0034234234234265,000
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
2024-03-0513:53:153403403403400
2024-03-0513:50:0034034034034063,500
2024-03-0513:45:0000000
2024-03-0513:40:0000000

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
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:23:323423423423420
2024-03-0514:15:0034234234234265,000
2024-03-0514:00:0000000
2024-03-0513:53:153403403403400
2024-03-0513:45:0034034034034063,500
2024-03-0513:30:003463463463461,000
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
2024-03-0511:18:373483483483480
2024-03-0511:15:003483483483481,400
2024-03-0511:00:00348348348348100
2024-03-0510:45:00348348348348100
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:07:033363363363360
2024-03-0510:00:0033433633433620,400
2024-03-0509:45:0033633633233238,400
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
2024-03-0514:23:323423423423420
2024-03-0514:00:0034234234234265,000
2024-03-0513:53:153403403403400
2024-03-0513:30:0034634634034064,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:18:373483483483480
2024-03-0511:00:003483483483481,500
2024-03-0510:30:00348348348348100
2024-03-0510:07:033363363363360
2024-03-0510:00:0033433633433620,400
2024-03-0509:30:0033633633233238,400
2024-03-0509:24:003323323323320
2024-03-0509:00:143403403403400
2024-03-0509:00:0034434833233282,400
2024-03-0415:30:00348348348348500
2024-03-0415:03:333403403403400
2024-03-0415:00:003403403403400
2024-03-0414:51:133403403403400
2024-03-0414:30:00344344340340172,700
2024-03-0414:00:00344346344344260,000
2024-03-0413:30:023463463463460
2024-03-0413:30:0034634634634610,200
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:23:323423423423420
2024-03-0514:00:0034234234234265,000
2024-03-0513:53:153403403403400
2024-03-0513:00:0034634634034064,500
2024-03-0512:00:0000000
2024-03-0511:18:373483483483480
2024-03-0511:00:003483483483481,500
2024-03-0510:07:033363363363360
2024-03-0510:00:0033434833434820,500
2024-03-0509:24:003323323323320
2024-03-0509:00:143403403403400
2024-03-0509:00:003443483323320
2024-03-0415:03:333403403403400
2024-03-0415:00:003403483403480
2024-03-0414:51:133403403403400
2024-03-0414:00:00344346340340432,700
2024-03-0413:30:023463463463460
2024-03-0413:00:0034634634634610,200
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:55:183463463463460
2024-03-0410:19:513483483483480
2024-03-0410:00:0034835034634614,500
2024-03-0409:15:423523523523520
2024-03-0409:00:003523523523520
2024-03-0115:00:003523523523522,000
2024-03-0114:56:593443443443440
2024-03-0114:00:00344344344344400
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:003203203203202,000
2024-05-0814:11:463163163163160
2024-05-0813:30:00316316316316700
2024-05-0812:00:0000000
2024-05-0811:24:023203203203200
2024-05-0810:30:003203203203200
2024-05-0809:25:503223223223220
2024-05-0809:00:003203223203222,800
2024-05-0715:13:0700000
2024-05-0715:00:00318318318318100
2024-05-0714:20:303183183183180
2024-05-0713:30:0031431831031080,500
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:42:543203203203200
2024-05-0709:27:263203203203200
2024-05-0709:00:0032032032032050,000
2024-05-0615:02:1600000
2024-05-0615:00:003123183123180
2024-05-0613:30:0031431431431498,800
2024-05-0612:00:0000000
2024-05-0611:48:263183183183180
2024-05-0610:30:003183183183188,000
2024-05-0609:54:443183183183180
2024-05-0609:36:333163163163160
2024-05-0609:00:00316318316318125,300
2024-05-0315:05:173183183183180
2024-05-0315:00:00318318318318100
2024-05-0314:24:253123123123120
2024-05-0314:05:573123123123120

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003203223163206,600
2024-05-0709:00:00320320310318168,100
2024-05-0609:00:00316318312318244,800
2024-05-0309:00:0031431831231842,400
2024-05-0209:00:00320320310312257,700
2024-04-3009:00:0032032030832079,200
2024-04-2909:00:0031632230831275,000
2024-04-2609:00:00318320310316288,600
2024-04-2509:00:00314324314316599,100
2024-04-2409:00:00314324314314437,500
2024-04-2309:00:0031432031431435,000
2024-04-2209:00:00310332310314331,900
2024-04-1909:00:00326330310310213,500
2024-04-1809:00:003223223223221,600
2024-04-1709:00:00320336306328607,400
2024-04-1609:00:00320320300310121,600
2024-04-0509:00:00334334318320288,400
2024-04-0409:00:00318320316320456,200
2024-04-0309:00:00318320300320304,300
2024-04-0209:00:00320320318320163,500
2024-04-0109:00:00330330322322576,400
2024-03-2809:00:00332332330330295,400
2024-03-2709:00:00336336332332174,500
2024-03-2609:00:0033833833233287,300
2024-03-2509:00:00338338334334301,100
2024-03-2209:00:00334338334338154,500
2024-03-2109:00:0033833833633842,200
2024-03-2009:00:0034034033633673,400
2024-03-1909:00:00340340330340204,800
2024-03-1809:00:00338340338340179,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00320320310318168,100
2024-05-0609:00:00316318312318244,800
2024-05-0309:00:0031431831231842,400
2024-05-0209:00:00320320310312257,700
2024-04-3009:00:0032032030832079,200
2024-04-2909:00:0031632230831275,000
2024-04-2609:00:00318320310316288,600
2024-04-2509:00:00314324314316599,100
2024-04-2409:00:00314324314314437,500
2024-04-2309:00:0031432031431435,000
2024-04-2209:00:00310332310314331,900
2024-04-1909:00:00326330310310213,500
2024-04-1809:00:003223223223221,600
2024-04-1709:00:00320336306328607,400
2024-04-1609:00:00320320300310121,600
2024-04-0509:00:00334334318320288,400
2024-04-0409:00:00318320316320456,200
2024-04-0309:00:00318320300320304,300
2024-04-0209:00:00320320318320163,500
2024-04-0109:00:00330330322322576,400
2024-03-2809:00:00332332330330295,400
2024-03-2709:00:00336336332332174,500
2024-03-2609:00:0033833833233287,300
2024-03-2509:00:00338338334334301,100
2024-03-2209:00:00334338334338154,500
2024-03-2109:00:0033833833633842,200
2024-03-2009:00:0034034033633673,400
2024-03-1909:00:00340340330340204,800
2024-03-1809:00:00338340338340179,000
2024-03-1509:00:00342342336338729,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00316318312318244,800
2024-04-2800:00:00316322308318454,300
2024-04-2100:00:003103323103161,692,100
2024-04-1400:00:00320336300310944,100
2024-04-0700:00:003203203203200
2024-03-3100:00:003303343003201,788,800
2024-03-2400:00:00338338330330858,300
2024-03-1700:00:00338340330338653,900
2024-03-1000:00:003463503363381,584,600
2024-03-0300:00:00352352332342949,800
2024-02-2500:00:003523563423441,758,600
2024-02-1800:00:00354358346352738,400
2024-02-1100:00:00356360342350862,800
2024-02-0400:00:00356358348350402,900
2024-01-2800:00:00350362350360793,300
2024-01-2100:00:003623643523561,908,000
2024-01-1400:00:00362372358362848,700
2024-01-0700:00:003643983563642,592,700
2023-12-3100:00:00360370358362740,000
2023-12-2400:00:00360368358360416,100
2023-12-1700:00:003643703523601,474,200
2023-12-1000:00:003663683503661,674,400
2023-12-0300:00:00370384358366603,100
2023-11-2600:00:003483783463702,129,200
2023-11-1900:00:003483543443481,126,300
2023-11-1200:00:003523563363487,841,800
2023-11-0500:00:003343583283482,700,300
2023-10-2900:00:003203303103301,741,400
2023-10-2200:00:003263283103202,082,800
2023-10-1500:00:003223403163241,922,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00320320310312257,700
2024-03-3100:00:003303363003204,579,200
2024-02-2900:00:003483563303304,576,500
2024-01-3100:00:003543603423463,504,500
2023-12-3100:00:003603983503566,611,000
2023-11-3000:00:003583843503604,905,900
2023-10-3100:00:0031435831035814,710,400
2023-09-3000:00:003403503103149,789,200
2023-08-3100:00:003743783423426,319,400
2023-07-3100:00:0032039832037418,173,400
2023-06-3000:00:0031034630233422,907,300
2023-05-3100:00:0030031227030415,878,100
2023-04-3000:00:0034635430030031,271,100
2023-03-3100:00:003243323243281,180,500
2023-02-2800:00:003063103043081,360,100
2023-01-3100:00:003243383203202,022,700
2022-12-3100:00:0026030225829442,377,300
2022-11-3000:00:0028028422225842,831,700
2022-10-3100:00:0029230622028083,175,300
2022-09-3000:00:0034638429229668,816,600
2022-08-3100:00:00230424220340176,905,200
2022-07-3100:00:00185242182236156,547,000
2022-06-3000:00:00180230173183282,922,100
2022-05-3100:00:0019419617318081,208,600
2022-04-3000:00:0017220215919489,584,600
2022-03-3100:00:0017118616317294,663,300
2022-02-2800:00:00194208171173272,243,800
2022-01-3100:00:00199224185192369,537,300
2021-12-3100:00:001962721861991,719,570,800
2021-11-3000:00:001522581471961,743,054,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00320320310312257,700
2024-03-3100:00:003303363003124,500,000
2024-02-2900:00:003483563303304,576,500
2024-01-3100:00:0035436030032012,660,200
2023-12-3100:00:0036039833033014,692,000
2023-11-3000:00:0035839834234615,021,400
2023-10-3100:00:0031439831035626,227,300
2023-09-3000:00:0034038431036029,405,500
2023-08-3100:00:0037437831035830,819,000
2023-07-3100:00:0032039831031434,282,000
2023-06-3000:00:0031039830234247,400,100
2023-05-3100:00:0030039827037456,958,800
2023-04-3000:00:0034635427033470,056,500
2023-03-3100:00:0032835427030449,853,400
2023-02-2800:00:0030635430030053,189,200
2023-01-3100:00:0032433827032835,595,000
2022-10-3100:00:00292306220294168,384,300
2022-07-3100:00:00185424182296402,268,800
2022-04-3000:00:00172230159183453,715,300
2022-01-3100:00:00199224163172736,444,400
2021-10-3100:00:001422721371995,357,180,700
2021-07-3100:00:0064191551424,750,235,200
2021-04-3000:00:00729060641,582,068,200
2021-01-3100:00:00509950721,366,976,700



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