for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MNCNPT. Media Nusantara Citra Tbk
GHONPT Gihon Telekomunikasi Indonesia Tbk
ARTOPT Bank Jago Tbk
ALTOPT Tri Banyan Tirta Tbk
DKFTPT Central Omega Resources 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


PNSE - PT Pudjiadi and Sons Tbk

Sector : Consumer Cyclical      Industry : Resorts & Casinos

PT Pudjiadi and Sons Tbk operates hotels in Indonesia. Its hotel facilities include accommodation, office, shopping, apartment, recreational, and entertainment facilities. The company is also involved in the property management and catering businesses. It operates hotels in Jakarta, Bandung, Anyer, Cisarua, Bali, Lombok, Berita, Yogyakarta, and Flores. The company was incorporated in 1970 and is based in Jakarta, Indonesia. PT Pudjiadi and Sons Tbk is a subsidiary of PT Istana Kuta Ratu Prestige.

N/A



Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
PNSEPT Pudjiadi and Sons Tbk (PNSE.JK)2024-02-1940,002Enterprise Value1359,016,073,200000000
PNSEPT Pudjiadi and Sons Tbk (PNSE.JK)2024-02-1940,001Market Cap2359,016,073,200000000

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
PNSEPT Pudjiadi and Sons Tbk2024-04-15At close: 04:00PM WIB45004060450.00 - 450.00450450392.00 - 450.0039245004,366359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-04-12At close: 04:00PM WIB45004060450.00 - 450.00450450392.00 - 450.0039245004,292359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-04-11At close: 04:00PM WIB45004060450.00 - 450.00450450392.00 - 450.0039245004,218359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-04-10At close: 04:00PM WIB45004060450.00 - 450.00450450392.00 - 474.0039247404,147359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-04-05At close: 04:00PM WIB45004060450.00 - 450.00450450392.00 - 474.0039247404,011359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-04-04At close: 04:00PM WIB45004060450.00 - 450.00450450392.00 - 474.0039247404,011359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-04-03At close: 04:00PM WIB45004500450.00 - 450.00450450392.00 - 474.0039247404,011359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-04-02At close: 04:00PM WIB45004500450.00 - 450.00450450392.00 - 474.0039247404,011359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-04-01At close: 04:00PM WIB450450406450450.00 - 450.00450450392.00 - 474.003924742004,008359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-29At close: 04:00PM WIB4500406450450.00 - 450.00450450392.00 - 474.0039247403,943359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-28At close: 04:00PM WIB4500406450450.00 - 450.00450450392.00 - 474.0039247403,983359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-27At close: 04:00PM WIB4500000.00 - 0.0000003,983359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-26At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.0039247403,983359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-25At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.0039247403,983359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-22At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.0039247403,983359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-21At close: 04:00PM WIB4500000.0000 - 0.0000000026,4200-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-14As of 04:00PM WIB. Market open.450000450.00 - 450.00450450392.00 - 474.00392474029,727359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-13At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.00392474029,727359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-11At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.00392474028,798359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-08At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.00392474028,798359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-05At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.00392474028,798359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-04At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.00392474028,798359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-03-01At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.00392474028,798359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-02-28At close: 04:00PM WIB450000450.00 - 450.00450450392.00 - 474.00392474028,355359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-02-27At close: 04:00PM WIB4504504500450.00 - 450.00450450392.00 - 474.0039247420028,352359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-02-26At close: 12:00PM WIB45004500450.00 - 450.00450450392.00 - 474.00392474028,352359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk2024-02-23At close: 12:00PM WIB45004120450.00 - 450.00450450392.00 - 474.00392474028,352359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk (PNSE.JK)2024-02-22At close: 12:00PM WIB45004120450.00 - 450.00450450392.00 - 474.00392474028,352359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180
PNSEPT Pudjiadi and Sons Tbk (PNSE.JK)2024-02-21At close: 12:00PM WIB45004120450.00 - 450.00450450392.00 - 474.00392474028,352359,016,000,000-10-39N/AN/A (N/A)00May 17, 20180

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)
PNSEPT Pudjiadi and Sons Tbk2024-04-15359,020,000,000359,020,000,0000000000-100450392450412440797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2023Dec 31, 2023632513221,620,000,00027836040,330,000,00012,300,000,000-39031,540,000,0004079,430,000,00040116212,410,000,000722,160,000
PNSEPT Pudjiadi and Sons Tbk2024-04-12359,020,000,000359,020,000,0000000000-100450392450411428797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-04-11359,020,000,000359,020,000,0000000000-100474392450411428797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-04-10359,020,000,000359,020,000,0000000000-100474392450411428797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-04-05359,020,000,000359,020,000,0000000000-1004740448409420797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-04-04359,020,000,000359,020,000,0000000000-1004740448409420797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-04-03359,020,000,000359,020,000,0000000000-1004740448409420797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-04-02359,020,000,000359,020,000,0000000000-100474044740840797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-04-01359,020,000,000359,020,000,0000000000-10047439244740840797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-29359,020,000,000359,020,000,0000000000-10047439244740840797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-28359,020,000,000359,020,000,0000000000-100474044640840797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-27359,020,000,000359,020,000,0000000000-100474044640840797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-26359,020,000,000359,020,000,0000000000-100474044640740797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-25359,020,000,000359,020,000,0000000000-10047439244640740797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-22359,020,000,000359,020,000,0000000000-1004740445407260797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-21359,020,000,000359,020,000,0000000000-100474392445407260797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-14359,020,000,000359,020,000,0000000000-10047404424053022797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-13359,020,000,000359,020,000,0000000000-10047404424052922797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-11359,020,000,000359,020,000,0000000000-1004743924424052820797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-08359,020,000,000359,020,000,0000000000-1004743924424052920797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-05359,020,000,000359,020,000,0000000000-10047404374042920797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-04359,020,000,000359,020,000,0000000000-10047404374042920797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-03-01359,020,000,000359,020,000,0000000000-1004743924364042920797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-02-28359,020,000,000359,020,000,0000000000-1004743924334032820797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-02-27359,020,000,000359,020,000,0000000000-100474043140328100797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk2024-02-26359,020,000,000359,020,000,0000000000-100474043140328100797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk (PNSE.JK)2024-02-23359,020,000,000359,020,000,0000000000-100474042940328100797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk (PNSE.JK)2024-02-22359,020,000,000359,020,000,0000000000-10047439242940328100797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000
PNSEPT Pudjiadi and Sons Tbk (PNSE.JK)2024-02-21359,020,000,000359,020,000,0000000000-10047439242840328100797,810,000066,000,00092000000000020N/AMay 17, 201841:40Jul 16, 2013Dec 31, 2022Sep 30, 2023-51820202,780,000,00025453018,960,000,000-9,260,000,000-39-4325,550,000,0003284,450,000,0004711427,290,000,00015,150,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0115:59:0000000
2024-03-0115:58:0000000
2024-03-0115:57:0000000
2024-03-0115:56:0000000
2024-03-0115:55:0000000
2024-03-0115:54:0000000
2024-03-0115:53:0000000
2024-03-0115:52:0000000
2024-03-0115:51:0000000
2024-03-0115:50:0000000
2024-03-0115:49:0000000
2024-03-0115:48:0000000
2024-03-0115:47:0000000
2024-03-0115:46:0000000
2024-03-0115:45:0000000
2024-03-0115:44:0000000
2024-03-0115:43:0000000
2024-03-0115:42:0000000
2024-03-0115:41:0000000
2024-03-0115:40:0000000
2024-03-0115:39:0000000
2024-03-0115:38:0000000
2024-03-0115:37:0000000
2024-03-0115:36:0000000
2024-03-0115:35:0000000
2024-03-0115:34:0000000
2024-03-0115:33:0000000
2024-03-0115:32:0000000
2024-03-0115:31:0000000
2024-03-0115:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0115:58:0000000
2024-03-0115:56:0000000
2024-03-0115:54:0000000
2024-03-0115:52:0000000
2024-03-0115:50:0000000
2024-03-0115:48:0000000
2024-03-0115:46:0000000
2024-03-0115:44:0000000
2024-03-0115:42:0000000
2024-03-0115:40:0000000
2024-03-0115:38:0000000
2024-03-0115:36:0000000
2024-03-0115:34:0000000
2024-03-0115:32:0000000
2024-03-0115:30:0000000
2024-03-0115:28:0000000
2024-03-0115:26:0000000
2024-03-0115:24:0000000
2024-03-0115:22:0000000
2024-03-0115:20:0000000
2024-03-0115:18:0000000
2024-03-0115:16:0000000
2024-03-0115:14:0000000
2024-03-0115:12:0000000
2024-03-0115:10:0000000
2024-03-0115:08:0000000
2024-03-0115:06:0000000
2024-03-0115:04:0000000
2024-03-0115:02:0000000
2024-03-0115:00:0000000

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
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

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
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0510:45:0000000
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
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

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
2024-03-0513:30:0000000
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
2024-03-0510:30:0000000
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
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0115:30:0000000
2024-03-0115:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000
2024-02-2815:00:0000000
2024-02-2814:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3015:00:0000000
2024-04-3013:30:0000000
2024-04-3012:00:0000000
2024-04-3010:30:0000000
2024-04-3009:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004504504504500
2024-05-0709:00:004504504504500
2024-05-0609:00:004504504504500
2024-05-0309:00:004504504504500
2024-05-0209:00:004504504504500
2024-04-3009:00:004504504504500
2024-04-2909:00:00450450450450100
2024-04-2609:00:004504504504500
2024-04-2509:00:004504504504500
2024-04-2409:00:00450450450450900
2024-04-2309:00:004504504504500
2024-04-2209:00:004504504504500
2024-04-1909:00:004504504504500
2024-04-1809:00:004504504504500
2024-04-1709:00:004504504504500
2024-04-1609:00:004504504504500
2024-04-0509:00:004504504504500
2024-04-0409:00:004504504504500
2024-04-0309:00:004504504504500
2024-04-0209:00:004504504504500
2024-04-0109:00:00450450450450200
2024-03-2809:00:004504504504500
2024-03-2709:00:004504504504500
2024-03-2609:00:004504504504500
2024-03-2509:00:004504504504500
2024-03-2209:00:004504504504500
2024-03-2109:00:004504504504500
2024-03-2009:00:004504504504500
2024-03-1909:00:004504504504500
2024-03-1809:00:004504504504500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:004504504504500
2024-05-0609:00:004504504504500
2024-05-0309:00:004504504504500
2024-05-0209:00:004504504504500
2024-04-3009:00:004504504504500
2024-04-2609:00:004504504504500
2024-04-2509:00:004504504504500
2024-04-2409:00:00450450450450900
2024-04-2309:00:004504504504500
2024-04-2209:00:004504504504500
2024-04-1909:00:004504504504500
2024-04-1809:00:004504504504500
2024-04-1709:00:004504504504500
2024-04-1609:00:004504504504500
2024-04-0509:00:004504504504500
2024-04-0409:00:004504504504500
2024-04-0309:00:004504504504500
2024-04-0209:00:004504504504500
2024-04-0109:00:00450450450450200
2024-03-2809:00:004504504504500
2024-03-2709:00:004504504504500
2024-03-2609:00:004504504504500
2024-03-2509:00:004504504504500
2024-03-2209:00:004504504504500
2024-03-2109:00:004504504504500
2024-03-2009:00:004504504504500
2024-03-1909:00:004504504504500
2024-03-1809:00:004504504504500
2024-03-1509:00:004504504504500
2024-03-1409:00:004504504504500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:004504504504500
2024-04-2800:00:00450450450450100
2024-04-2100:00:00450450450450900
2024-04-1400:00:004504504504500
2024-04-0700:00:004504504504500
2024-03-3100:00:00450450450450200
2024-03-2400:00:004504504504500
2024-03-1700:00:004504504504500
2024-03-1000:00:004504504504500
2024-03-0300:00:004504504504500
2024-02-2500:00:00450450450450200
2024-02-1800:00:004504504504500
2024-02-1100:00:004504504504501,000
2024-02-0400:00:004504504504500
2024-01-2800:00:00450450450450100
2024-01-2100:00:004304304304300
2024-01-1400:00:00430430430430243,200
2024-01-0700:00:004304304304300
2023-12-3100:00:004304304304300
2023-12-2400:00:003924303924302,500
2023-12-1700:00:003923923923921,596,100
2023-12-1000:00:003923923923920
2023-12-0300:00:003923923923920
2023-11-2600:00:003923923923920
2023-11-1900:00:003923923923920
2023-11-1200:00:003923923923920
2023-11-0500:00:003923923923920
2023-10-2900:00:003923923923920
2023-10-2200:00:003923923923920
2023-10-1500:00:003923923923920

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004504504504500
2024-03-3100:00:004504504504501,200
2024-02-2900:00:004504504504500
2024-01-3100:00:004504504504501,200
2023-12-3100:00:00430450430450243,300
2023-11-3000:00:003924303924301,598,600
2023-10-3100:00:003923923923920
2023-09-3000:00:0039239239239211,100
2023-08-3100:00:00392392392392100
2023-07-3100:00:003923923923922,700
2023-06-3000:00:003923923923928,600
2023-05-3100:00:0041241239239266,600
2023-04-3000:00:004204384124124,800
2023-03-3100:00:004204204204200
2023-02-2800:00:004204204204200
2023-01-3100:00:00422422422422200
2022-12-3100:00:004184184184180
2022-11-3000:00:004184184184180
2022-10-3100:00:0052054041841834,000
2022-09-3000:00:005005404645205,800
2022-08-3100:00:0043048242645630,600
2022-07-3100:00:0048448440843062,900
2022-06-3000:00:0049855546851522,600
2022-05-3100:00:0053058545649844,400
2022-04-3000:00:00650750500530155,500
2022-03-3100:00:0067573554065024,900
2022-02-2800:00:00675815605725123,800
2022-01-3100:00:0063572559068047,900
2021-12-3100:00:0070072558563571,200
2021-11-3000:00:00695710555665163,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004504504504500
2024-03-3100:00:004504504504501,200
2024-02-2900:00:004504504504500
2024-01-3100:00:004504504504502,400
2023-12-3100:00:00430450430450244,500
2023-11-3000:00:003924503924501,843,100
2023-10-3100:00:003924503924501,841,900
2023-09-3000:00:003924303924301,609,700
2023-08-3100:00:0039239239239211,200
2023-07-3100:00:0039239239239213,900
2023-06-3000:00:0039239239239211,400
2023-05-3100:00:0041241239239277,900
2023-04-3000:00:0042043839239280,000
2023-03-3100:00:0042043839239271,400
2023-02-2800:00:004204743944129,600
2023-01-3100:00:004224743944209,700
2022-10-3100:00:0052054041841834,000
2022-07-3100:00:0048454040852099,300
2022-04-3000:00:00650750456515222,500
2022-01-3100:00:00635815540650196,600
2021-10-3100:00:00735820555635620,500
2021-07-3100:00:004301,1303407803,231,000
2021-04-3000:00:005307103844362,444,700
2021-01-3100:00:00456810356530581,900



Dividends Amount

DateTimeAmount
2018-05-1709:00:003
2016-07-0109:00:004
2015-05-1809:00:0010
2014-06-3009:00:0010

Dividends Yields

YearDistributionTotal AmountYields
2018130.57 %
2016140.66 %
20151101.89 %
20141101.89 %

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