for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
RISEPT Jaya Sukses Makmur Sentosa Tbk
BKSWPT Bank QNB Indonesia Tbk
HAISPT Hasnur Internasional Shipping Tbk
BTPNPT Bank BTPN Tbk
CSAPPT Catur Sentosa Adiprana 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


PLAN - PT Planet Properindo Jaya Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Planet Properindo Jaya Tbk engages in hotel operation business. It operates Vue Palace hotel, a 4-star hotel located in Bandung, which includes superior, deluxe, and junior suite and suite rooms, as well as restaurant, poolside bar, meeting rooms, outdoor swimming pool, cafe, and gymnasium spa and fitness facilities. The company is based in Bandung, Indonesia.
Stock CodeCompany Name
CLAYPT Citra Putra Realty Tbk
SHIDPT Hotel Sahid Jaya International Tbk
SNLKPT Sunter Lakeside Hotel Tbk
INDOPT Royalindo Investa Wijaya Tbk
BUVAPT Bukit Uluwatu Villa 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
PLANPT Planet Properindo Jaya Tbk (PLAN.JK)2024-02-1940,002Enterprise Value117,934,191,920000000
PLANPT Planet Properindo Jaya Tbk (PLAN.JK)2024-02-1940,001Market Cap217,934,191,920000000

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
PLANPT Planet Properindo Jaya Tbk2024-04-15At close: 02:42PM WIB2121202120.00 - 21.00202119.00 - 35.0019351,200215,19418,831,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-04-12At close: 02:42PM WIB2121202120.00 - 21.00202119.00 - 35.0019351,200211,99418,831,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-04-11At close: 02:42PM WIB2121202120.00 - 21.00202119.00 - 35.0019351,200209,90018,831,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-04-10At close: 02:42PM WIB2121202120.00 - 21.00202119.00 - 35.0019351,200206,54218,831,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-04-05At close: 02:42PM WIB2121202121.00 - 21.00212119.00 - 35.0019351,200206,58718,831,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-04-04At close: 03:49PM WIB2021202119.00 - 22.00192219.00 - 35.001935147,300206,93918,831,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-04-03At close: 02:05PM WIB2019202119.00 - 21.00192119.00 - 35.00193556,100208,50117,934,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-04-02At close: 04:03PM WIB2121192019.00 - 21.00192119.00 - 35.001935203,500209,57417,934,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-04-01At close: 03:12PM WIB232302121.00 - 23.00212321.00 - 35.002135429,100202,20018,831,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-29At close: 04:01PM WIB2322222322.00 - 23.00222321.00 - 35.002135315,000202,20020,624,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-28At close: 04:01PM WIB2322222322.00 - 23.00222322.00 - 35.002235315,000196,86020,624,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-27At close: 03:25PM WIB25250023.00 - 25.00232522.00 - 35.002235917,000176,20620,624,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-26At close: 02:55PM WIB25250024.00 - 25.00242522.00 - 35.002235199,600356,40122,418,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-25At close: 04:03PM WIB25240024.00 - 25.00242522.00 - 35.00223588,000362,65422,418,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-22At close: 02:58PM WIB2524242424.00 - 25.00242522.00 - 35.002235201,300365,53722,418,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-21At close: 02:02PM WIB250000.0000 - 0.00000000364,564000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-14As of 10:56AM WIB. Market open.26250025.00 - 26.00252622.00 - 35.002235900365,22123,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-13At close: 03:05PM WIB2625252625.00 - 26.00252622.00 - 35.0022353,200367,83023,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-11At close: 02:45PM WIB2626262726.00 - 27.00262722.00 - 35.002235353,900367,31823,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-08At close: 02:45PM WIB2626262726.00 - 27.00262722.00 - 35.002235353,900361,54323,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-05At close: 02:42PM WIB2625252625.00 - 26.00252622.00 - 35.002235300358,18723,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-04At close: 01:33PM WIB262525025.00 - 26.00252622.00 - 35.00223520,200357,95623,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-03-01At close: 03:45PM WIB26250025.00 - 26.00252622.00 - 35.002235300358,70123,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-02-28At close: 01:46PM WIB2726252625.00 - 26.00252622.00 - 35.002235185,800352,83823,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-02-27At close: 03:49PM WIB2626262726.00 - 27.00262722.00 - 35.002235101,500351,47924,211,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-02-26At close: 04:00PM WIB2525252625.00 - 26.00252622.00 - 35.0022351,377,300328,57723,314,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk2024-02-23At close: 04:00PM WIB252525025.00 - 26.00252622.00 - 35.00223561,400327,86222,418,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk (PLAN.JK)2024-02-22At close: 10:15AM WIB2525252625.00 - 25.00252522.00 - 35.0022358,700329,47422,418,000,00000-1N/AN/A (N/A)00N/A0
PLANPT Planet Properindo Jaya Tbk (PLAN.JK)2024-02-21At close: 02:51PM WIB252502525.00 - 25.00252522.00 - 35.0022352,200329,91022,418,000,00000-1N/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)
PLANPT Planet Properindo Jaya Tbk2024-04-1518,830,000,00018,830,000,000000000000035192428212167896,710,0000273,590,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-11101-212,370,000,00014103,340,000,000-1,330,000,000-10539,520,000123,790,000,00040066-70,880,000-1,350,000,000
PLANPT Planet Properindo Jaya Tbk2024-04-1218,830,000,00018,830,000,000000000000035192528210262896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-04-1118,830,000,00018,830,000,000000000000035192528207262896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-04-1018,830,000,00018,830,000,000000000000035192528207262896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-04-0517,930,000,00017,930,000,00000000000003502528207247896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-04-0417,930,000,00017,930,000,00000000000003502528209252896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-04-0317,930,000,00017,930,000,00000000000003502528210242896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-04-0218,830,000,00018,830,000,00000000000003502528202201896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-04-0120,620,000,00020,620,000,00000000000003502528202201896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-2920,620,000,00020,620,000,000000000000035222528197169896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-2820,620,000,00020,620,000,0000000000000350252817649896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-2722,420,000,00022,420,000,0000000000000350252835684896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-2622,420,000,00022,420,000,00000000000432350252836386896,710,000934,070,000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-2522,420,000,00022,420,000,000000000004323522252836386896,710,000934,070,000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-2222,420,000,00022,420,000,00000000000003502528365132896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-2122,420,000,00022,420,000,000000000000035222528365132896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-1423,310,000,00023,310,000,00000000000003502628368284896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-1323,310,000,00023,310,000,00000000000003502628363284896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-1123,310,000,00023,310,000,000000000000035222628361284896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-0823,310,000,00023,310,000,000000000000035222628362255896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-0523,310,000,00023,310,000,00000000000003502628358319896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-0423,310,000,00023,310,000,00000000000003502628353319896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-03-0123,310,000,00023,310,000,000000000000035222628359320896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-02-2824,210,000,00024,210,000,000000000000035222628353416896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-02-2723,310,000,00023,310,000,00000000000003502628329284896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk2024-02-2622,420,000,00022,420,000,00000000000003502628329284896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk (PLAN.JK)2024-02-2322,420,000,00022,420,000,00000000000003502628329285896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk (PLAN.JK)2024-02-2222,420,000,00022,420,000,000000000000035222628329285896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000
PLANPT Planet Properindo Jaya Tbk (PLAN.JK)2024-02-2122,420,000,00022,420,000,000000000000035222628330285896,710,0000270,550,00070000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023-2131-412,330,000,000123603,220,000,000-2,630,000,000-10936,900,000125,220,000,00042067-366,570,000856,730,000


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
2024-03-0514:42:57262626260
2024-03-0514:40:0026262626100
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
2024-03-0513:44:45262626260
2024-03-0513:40:0026262626100

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
2024-03-0514:42:57262626260
2024-03-0514:30:0026262626100
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:44:45262626260
2024-03-0513:30:0026262626100
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
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:22252525250
2024-03-0510:45:00252525250
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:42:57262626260
2024-03-0514:30:0026262626100
2024-03-0514:00:0000000
2024-03-0513:44:45262626260
2024-03-0513:30:0026262626100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:45:22252525250
2024-03-0510:30:00252525250
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:33:14262626260
2024-03-0413:30:0026262626100
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:16:30252525250
2024-03-0411:00:0025252525100
2024-03-0410:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:42:57262626260
2024-03-0514:00:0026262626100
2024-03-0513:44:45262626260
2024-03-0513:00:0026262626100
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:45:22252525250
2024-03-0510:00:00252525250
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:33:14262626260
2024-03-0413:00:0026262626100
2024-03-0412:00:0000000
2024-03-0411:16:30252525250
2024-03-0411:00:0025252525100
2024-03-0410:00:0000000
2024-03-0409:00:11252525250
2024-03-0409:00:002525252519,700
2024-03-0115:00:0026262626100
2024-03-0114:54:47262626260
2024-03-0114:00:0026262626100
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:04252525250
2024-03-0109:00:00252525250
2024-02-2915:00:002626252664,800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:20:50191919190
2024-05-0815:00:001920182020,300
2024-05-0814:26:26191919190
2024-05-0813:30:02202020200
2024-05-0813:30:002020181924,600
2024-05-0812:00:0000000
2024-05-0811:59:53191919190
2024-05-0811:45:44202020200
2024-05-0811:00:57181818180
2024-05-0810:30:001820181929,800
2024-05-0809:45:39181818180
2024-05-0809:19:48191919190
2024-05-0809:00:001919181815,400
2024-05-0715:29:0700000
2024-05-0715:00:00192019202,700
2024-05-0714:13:01191919190
2024-05-0713:30:01202020200
2024-05-0713:30:002020192010,200
2024-05-0712:00:0000000
2024-05-0711:39:48191919190
2024-05-0711:06:32191919190
2024-05-0710:30:001919191927,000
2024-05-0710:22:00191919190
2024-05-0709:39:20202020200
2024-05-0709:00:001820181956,200
2024-05-0615:49:0600000
2024-05-0615:43:02202020200
2024-05-0615:00:00182018208,000
2024-05-0614:39:49191919190
2024-05-0614:22:16181818180

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0019201820100,300
2024-05-0709:00:001820182096,100
2024-05-0609:00:001920182019,600
2024-05-0309:00:0020201820102,900
2024-05-0209:00:0019201820100,800
2024-04-3009:00:0019201819337,100
2024-04-2909:00:00212119198,000
2024-04-2609:00:0021211820110,000
2024-04-2509:00:001921192067,300
2024-04-2409:00:002121192018,300
2024-04-2309:00:0020201920143,500
2024-04-2209:00:002121202131,500
2024-04-1909:00:002021202127,800
2024-04-1809:00:002022202118,100
2024-04-1709:00:0021222021106,400
2024-04-1609:00:002121202147,200
2024-04-0509:00:00212120211,200
2024-04-0409:00:0021221921147,300
2024-04-0309:00:001921192056,100
2024-04-0209:00:0021211920203,500
2024-04-0109:00:0023232121429,100
2024-03-2809:00:0022232123315,000
2024-03-2709:00:0025252323917,000
2024-03-2609:00:0025252425199,600
2024-03-2509:00:002525242588,000
2024-03-2209:00:0024252425201,200
2024-03-2109:00:002525242555,000
2024-03-2009:00:00252524253,100
2024-03-1909:00:0024252424107,600
2024-03-1809:00:0025252525107,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001820182096,100
2024-05-0609:00:001920182019,600
2024-05-0309:00:0020201820102,900
2024-05-0209:00:0019201820100,800
2024-04-3009:00:0019201819337,100
2024-04-2909:00:00212119198,000
2024-04-2609:00:0021211820110,000
2024-04-2509:00:001921192067,300
2024-04-2409:00:002121192018,300
2024-04-2309:00:0020201920143,500
2024-04-2209:00:002121202131,500
2024-04-1909:00:002021202127,800
2024-04-1809:00:002022202118,100
2024-04-1709:00:0021222021106,400
2024-04-1609:00:002121202147,200
2024-04-0509:00:00212120211,200
2024-04-0409:00:0021221921147,300
2024-04-0309:00:001921192056,100
2024-04-0209:00:0021211920203,500
2024-04-0109:00:0023232121429,100
2024-03-2809:00:0022232123315,000
2024-03-2709:00:0025252323917,000
2024-03-2609:00:0025252425199,600
2024-03-2509:00:002525242588,000
2024-03-2209:00:0024252425201,200
2024-03-2109:00:002525242555,000
2024-03-2009:00:00252524253,100
2024-03-1909:00:0024252424107,600
2024-03-1809:00:0025252525107,400
2024-03-1509:00:002626252512,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001920182019,600
2024-04-2800:00:0021211820548,800
2024-04-2100:00:0021211820370,600
2024-04-1400:00:0021222021199,500
2024-04-0700:00:00212121210
2024-03-3100:00:0023231921837,200
2024-03-2400:00:00252521231,519,600
2024-03-1700:00:0025252425474,300
2024-03-1000:00:002526252516,700
2024-03-0300:00:00252725261,100,600
2024-02-2500:00:00252725261,741,100
2024-02-1800:00:00252624251,446,500
2024-02-1100:00:00242524251,290,600
2024-02-0400:00:0025262425183,200
2024-01-2800:00:0024252325270,600
2024-01-2100:00:0025262324622,300
2024-01-1400:00:00272723251,945,000
2024-01-0700:00:0027272527535,600
2023-12-3100:00:0028292628581,500
2023-12-2400:00:002828262810,463,300
2023-12-1700:00:0027282628143,600
2023-12-1000:00:0028282527999,500
2023-12-0300:00:0027292628582,200
2023-11-2600:00:0029302729322,200
2023-11-1900:00:0030302829218,000
2023-11-1200:00:00273026302,256,700
2023-11-0500:00:0027272527644,400
2023-10-2900:00:00272926271,751,500
2023-10-2200:00:00282927282,168,000
2023-10-1500:00:00283027281,779,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0019201820100,800
2024-03-3100:00:00232318191,752,400
2024-02-2900:00:00252721233,111,500
2024-01-3100:00:00252724264,723,600
2023-12-3100:00:00282923253,892,500
2023-11-3000:00:002829252812,300,500
2023-10-3100:00:00283025284,026,900
2023-09-3000:00:00293126279,833,100
2023-08-3100:00:003135273047,973,800
2023-07-3100:00:002833263117,423,000
2023-06-3000:00:002735262923,843,900
2023-05-3100:00:002431242711,286,400
2023-04-3000:00:00232623248,897,900
2023-03-3100:00:0023252325150,600
2023-02-2800:00:002525232598,300
2023-01-3100:00:00262624262,024,300
2022-12-3100:00:002829242723,326,100
2022-11-3000:00:00293027274,425,900
2022-10-3100:00:003131273035,491,500
2022-09-3000:00:003134293116,600,300
2022-08-3100:00:003637303030,210,700
2022-07-3100:00:003739343711,887,700
2022-06-3000:00:00383935375,963,000
2022-05-3100:00:003540353810,487,200
2022-04-3000:00:00363735359,643,400
2022-03-3100:00:003540333640,948,100
2022-02-2800:00:003335303429,295,300
2022-01-3100:00:004141313255,137,500
2021-12-3100:00:0036533641134,898,400
2021-11-3000:00:003638343667,943,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0019201820100,800
2024-03-3100:00:00232318191,415,300
2024-02-2900:00:00252721233,111,500
2024-01-3100:00:00252718199,587,500
2023-12-3100:00:002829212311,727,600
2023-11-3000:00:002829232620,916,600
2023-10-3100:00:002830232520,219,900
2023-09-3000:00:002931252826,160,500
2023-08-3100:00:003135252861,833,800
2023-07-3100:00:002835262775,229,900
2023-06-3000:00:002735263089,240,700
2023-05-3100:00:002435243152,553,300
2023-04-3000:00:002335232944,028,200
2023-03-3100:00:002531232720,207,800
2023-02-2800:00:002526222415,914,400
2023-01-3100:00:002626222532,009,000
2022-10-3100:00:003131242763,243,500
2022-07-3100:00:003739293158,698,700
2022-04-3000:00:003640353726,093,600
2022-01-3100:00:0041413036125,380,900
2021-10-3100:00:0037533441319,512,800
2021-07-3100:00:0028442736567,253,300
2021-04-3000:00:0035372828256,964,800
2021-01-3100:00:0010912225351,015,908,100



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters