for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
FILMPT MD Pictures Tbk
NATOPT Surya Permata Andalan Tbk
FRENPT Smartfren Telecom Tbk
JSKYPT Sky Energy Indonesia Tbk
HATMPT Habco Trans Maritima 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


POLY - PT Asia Pacific Fibers Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT Asia Pacific Fibers Tbk engages in the chemical and synthetic fiber manufacturing, weaving, knitting, and other activities related to the textile industry. The company offers fibers, including optical bright, open end, dope dyed black, high tenacity, non-woven, filling, spunlace, geotextile, hygiene, classic, antimicrobial, and antimony free polyester fibers, as well as polyester chips. It provides filament, partially oriented, spin draw, draw textured, and differential shrinkage yarns; and purified terephthalic acids, performance fabrics, and fleece and laminated fabrics. In addition, the company trades in textile products; produces ready to wear garments and accessories; and provides financial services. The company's products are used in the apparel, furnishings, automotive, and industrial markets. It serves customers in Indonesia, Europe, the United States, other Asian countries, Australia, and the Middle East. The company was formerly known as PT Polysindo Eka Perkasa Tbk and changed its name to PT Asia Pacific Fibers Tbk in December 2009. PT Asia Pacific Fibers Tbk was incorporated in 1984 and is based in Jakarta, Indonesia. The company is a subsidiary of Damiano Investments B.V.
Stock CodeCompany Name
INCIPT Intanwijaya Internasional Tbk
TDPMPT Tridomain Performance Materials Tbk
CLPIPT Colorpak Indonesia Tbk
INCFPT Indo Komoditi Korpora Tbk
FPNIPT Lotte Chemical Titan Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
POLYPT Asia Pacific Fibers Tbk (POLY.JK)2024-02-1940,002Enterprise Value129,949,040,164000000
POLYPT Asia Pacific Fibers Tbk (POLY.JK)2024-02-1940,001Market Cap229,949,040,164000000

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
POLYPT Asia Pacific Fibers Tbk2024-04-15At close: 11:25AM WIB282602626.00 - 26.00262626.00 - 51.002651200,30014,40364,889,000,000026,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-04-12At close: 11:25AM WIB282602626.00 - 26.00262626.00 - 51.002651200,30014,28571,220,000,000026,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-04-11At close: 11:25AM WIB282602626.00 - 26.00262626.00 - 51.002651200,30014,03971,220,000,000026,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-04-10At close: 11:25AM WIB282602626.00 - 26.00262626.00 - 51.002651200,30013,80171,220,000,000026,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-04-05At close: 11:25AM WIB282602626.00 - 26.00262626.00 - 52.002652200,30010,06871,220,000,000026,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-04-04At close: 04:05PM WIB3128282828.00 - 28.00282828.00 - 52.002852156,3007,50676,699,000,000028,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-04-03At close: 09:55AM WIB343103131.00 - 31.00313131.00 - 52.003152100,1005,86584,916,000,000031,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-04-02At close: 11:55AM WIB373403434.00 - 34.00343434.00 - 52.003452152,3003,36893,134,000,000034,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-04-01At close: 10:55AM WIB413703737.00 - 37.00373737.00 - 52.003752173,500691101,352,000,000037,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-29At close: 02:55PM WIB454104141.00 - 41.00414141.00 - 53.0041533,000691112,309,000,000041,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-28At close: 02:55PM WIB454104141.00 - 41.00414141.00 - 53.0041533,000642102,326,000,000041,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-27At close: 11:55AM WIB50450045.00 - 45.00454545.00 - 56.0045563,900578112,309,000,000045,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-26At close: 09:38AM WIB5000050.00 - 50.00505050.00 - 56.0050560578124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-25At close: 09:38AM WIB5000050.00 - 50.00505050.00 - 56.0050560578124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-22At close: 09:38AM WIB5000050.00 - 50.00505050.00 - 56.0050560578124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-21At close: 09:38AM WIB500000.0000 - 0.000000005750000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-14As of 09:25AM WIB. Market open.5000050.00 - 50.00505050.00 - 56.0050560580124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-13At close: 09:25AM WIB5000050.00 - 50.00505050.00 - 56.0050560580124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-11At close: 09:25AM WIB50500050.00 - 50.00505050.00 - 56.005056500561124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-08At close: 09:25AM WIB50500050.00 - 50.00505050.00 - 56.005056500565124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-05At close: 09:02AM WIB505005050.00 - 50.00505050.00 - 56.005056100558124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-04At close: 09:09AM WIB50500050.00 - 50.00505050.00 - 56.005056100557124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-03-01At close: 09:15AM WIB50500050.00 - 50.00505050.00 - 56.005056100555124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-02-28At close: 09:15AM WIB50500050.00 - 50.00505050.00 - 56.005056100559124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-02-27At close: 09:05AM WIB505005050.00 - 50.00505050.00 - 56.005056100559124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-02-26At close: 10:19AM WIB50500050.00 - 50.00505050.00 - 56.0050563,900498124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk2024-02-23At close: 10:19AM WIB5000050.00 - 50.00505050.00 - 56.0050560498124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk (POLY.JK)2024-02-22At close: 10:19AM WIB5000050.00 - 50.00505050.00 - 56.0050560498124,787,000,000050,0000N/AN/A (N/A)00N/A0
POLYPT Asia Pacific Fibers Tbk (POLY.JK)2024-02-21At close: 10:19AM WIB5000050.00 - 50.00505050.00 - 56.0050560517124,787,000,000050,0000N/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)
POLYPT Asia Pacific Fibers Tbk2024-04-1564,890,000,00064,890,000,000000000000051264649141572,500,000,000076,860,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2023Dec 31, 2023-4-11-60290,030,0000-230-15,260,000-11,210,000003,870,00001,080,000,0000002,210,0005,750,000
POLYPT Asia Pacific Fibers Tbk2024-04-1264,890,000,00064,890,000,000000000000051264749141132,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-04-1164,890,000,00064,890,000,000000000000051264749141132,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-04-1064,890,000,00064,890,000,000000000000051264749141132,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-04-0577,370,000,00077,370,000,000000000000052049508432,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-04-0484,860,000,00084,860,000,000000000000052049506332,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-04-0384,860,000,00084,860,000,000000000000052049503182,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-04-0292,340,000,00092,340,000,000000000000052050506917702,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-04-01102,330,000,000102,330,000,000000000000052050506917702,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-29102,330,000,000102,330,000,0000000000000534150506424702,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-28112,310,000,000112,310,000,00000000000005605050578802,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-27124,790,000,000124,790,000,000000000000056050505781302,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-26124,790,000,000124,790,000,000000000000056050505781402,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-25124,790,000,000124,790,000,0000000000000565050505781402,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-22124,790,000,000124,790,000,000000000000056050505751302,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-21124,790,000,000124,790,000,0000000000000565050505751302,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-14124,790,000,000124,790,000,000000000000056050505805302,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-13124,790,000,000124,790,000,000000000000056050505705302,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-11124,790,000,000124,790,000,0000000000000565050505645302,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-08124,790,000,000124,790,000,0000000000000565050505654802,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-05124,790,000,000124,790,000,000000000000056050505574302,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-04124,790,000,000124,790,000,000000000000056050505574302,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-03-01124,790,000,000124,790,000,0000000000000565050505554202,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-02-28124,790,000,000124,790,000,0000000000000565050505594002,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-02-27124,790,000,000124,790,000,0000000000000560505049802,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk2024-02-26124,790,000,000124,790,000,00000000000005650505049802,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk (POLY.JK)2024-02-23124,790,000,000124,790,000,0000000000000560505049802,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk (POLY.JK)2024-02-22124,790,000,000124,790,000,00000000000005650505049802,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000
POLYPT Asia Pacific Fibers Tbk (POLY.JK)2024-02-21124,790,000,000124,790,000,00000000000005650505051702,500,000,000076,870,00064000000000000N/AN/A1:20Mar 14, 2008Dec 31, 2022Sep 30, 2023-6-7-40308,720,0000-330-11,530,000-18,020,000005,180,00001,090,000,0000004,850,00013,760,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
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
2024-03-0509:02:57505050500
2024-03-0509:00:00505050500
2024-03-0415:45:0000000

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
2024-03-0509:02:57505050500
2024-03-0509:00:00505050500
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
2024-03-0409:09:11505050500
2024-03-0409:00:0050505050100

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
2024-03-0509:02:57505050500
2024-03-0509:00:00505050500
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
2024-03-0409:09:11505050500
2024-03-0409:00:00505050500
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
2024-03-0109:15:00505050500
2024-03-0109:00:00505050500
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

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00121212120
2024-05-0815:00:0012121212611,000
2024-05-0814:55:01121212120
2024-05-0813:30:00121212121,300
2024-05-0812:00:0000000
2024-05-0811:55:01121212120
2024-05-0810:55:01121212120
2024-05-0810:30:0012121212112,000
2024-05-0809:55:01111111110
2024-05-0809:00:00111111110
2024-05-0716:12:33111111110
2024-05-0716:00:0000000
2024-05-0715:00:0011111111250,000
2024-05-0714:55:01111111110
2024-05-0713:30:0011111111141,900
2024-05-0712:00:0000000
2024-05-0711:55:01111111110
2024-05-0710:55:01111111110
2024-05-0710:30:0011111111209,600
2024-05-0709:55:01111111110
2024-05-0709:00:00111111110
2024-05-0616:00:03111111110
2024-05-0615:00:0011111111100
2024-05-0614:55:01101010100
2024-05-0613:30:0010101010185,800
2024-05-0612:00:0000000
2024-05-0611:55:01101010100
2024-05-0610:30:0010101010165,400
2024-05-0609:55:01101010100
2024-05-0609:00:00101010100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0011121112490,000
2024-05-0709:00:0011111111605,300
2024-05-0609:00:0010111011356,400
2024-05-0309:00:0010111010963,400
2024-05-0209:00:0012121111828,300
2024-04-3009:00:00111211125,313,800
2024-04-2909:00:00121212121,049,700
2024-04-2609:00:0013131313412,700
2024-04-2509:00:0014141414447,300
2024-04-2409:00:0015151515422,000
2024-04-2309:00:0016161616458,400
2024-04-2209:00:0017171717445,000
2024-04-1909:00:0018181818487,900
2024-04-1809:00:0020202020490,200
2024-04-1709:00:0022222222349,000
2024-04-1609:00:0024242424417,200
2024-04-0509:00:0026262626200,300
2024-04-0409:00:0028282828156,300
2024-04-0309:00:0031313131100,100
2024-04-0209:00:0034343434152,300
2024-04-0109:00:0037373737173,500
2024-03-2809:00:00414141413,000
2024-03-2709:00:00454545453,900
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050500
2024-03-2109:00:0050505050400
2024-03-2009:00:0050505050200
2024-03-1909:00:0050505050100
2024-03-1809:00:00505050500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0011111111605,300
2024-05-0609:00:0010111011356,400
2024-05-0209:00:0012121111828,300
2024-04-3009:00:00111211125,313,800
2024-04-2909:00:00121212121,049,700
2024-04-2609:00:0013131313412,700
2024-04-2509:00:0014141414447,300
2024-04-2409:00:0015151515422,000
2024-04-2309:00:0016161616458,400
2024-04-2209:00:0017171717445,000
2024-04-1909:00:0018181818487,900
2024-04-1809:00:0020202020490,200
2024-04-1709:00:0022222222349,000
2024-04-1609:00:0024242424417,200
2024-04-0509:00:0026262626200,300
2024-04-0409:00:0028282828156,300
2024-04-0309:00:0031313131100,100
2024-04-0209:00:0034343434152,300
2024-04-0109:00:0037373737173,500
2024-03-2809:00:00414141413,000
2024-03-2709:00:00454545453,900
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050500
2024-03-2109:00:0050505050400
2024-03-2009:00:0050505050200
2024-03-1909:00:0050505050100
2024-03-1809:00:00505050500
2024-03-1509:00:0050505050100
2024-03-1409:00:00505050500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0010111011356,400
2024-04-2800:00:00121210108,155,200
2024-04-2100:00:00171713132,185,400
2024-04-1400:00:00242418181,744,300
2024-04-0700:00:00262626260
2024-03-3100:00:0037372626782,500
2024-03-2400:00:00505041416,900
2024-03-1700:00:0050505050700
2024-03-1000:00:0050505050100
2024-03-0300:00:00505050501,000
2024-02-2500:00:00505050504,300
2024-02-1800:00:00505050500
2024-02-1100:00:00505050500
2024-02-0400:00:00505050500
2024-01-2800:00:00505050500
2024-01-2100:00:005050505010,000
2024-01-1400:00:00505050508,800
2024-01-0700:00:0050505050200
2023-12-3100:00:005050505010,200
2023-12-2400:00:00505050500
2023-12-1700:00:0050505050800
2023-12-1000:00:0050505050800
2023-12-0300:00:00505050500
2023-11-2600:00:00505050501,100
2023-11-1900:00:0050505050101,300
2023-11-1200:00:00505050500
2023-11-0500:00:0050505050900
2023-10-2900:00:00505050501,300
2023-10-2200:00:00505050502,900
2023-10-1500:00:00505050502,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0012121111828,300
2024-03-3100:00:003737111211,075,700
2024-02-2900:00:00505041418,800
2024-01-3100:00:00505050504,200
2023-12-3100:00:005050505029,200
2023-11-3000:00:00505050501,600
2023-10-3100:00:0050505050103,300
2023-09-3000:00:005050505052,300
2023-08-3100:00:005050505013,000
2023-07-3100:00:0050505050247,900
2023-06-3000:00:00505150504,847,800
2023-05-3100:00:005050505071,100
2023-04-3000:00:0050505050320,300
2023-03-3100:00:00505150502,189,800
2023-02-2800:00:00535350504,152,500
2023-01-3100:00:0051525152464,500
2022-12-3100:00:005557515211,098,100
2022-11-3000:00:006264535529,006,600
2022-10-3100:00:006272606246,974,200
2022-09-3000:00:006478566273,271,100
2022-08-3100:00:0063935964203,430,500
2022-07-3100:00:0056775363133,984,400
2022-06-3000:00:005258505639,067,500
2022-05-3100:00:006770515259,702,200
2022-04-3000:00:007078666793,619,500
2022-03-3100:00:0078966670385,171,200
2022-02-2800:00:00931077982581,357,800
2022-01-3100:00:009111682931,206,692,900
2021-12-3100:00:008112577912,871,984,500
2021-11-3000:00:005710154821,198,380,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0012121111828,300
2024-03-3100:00:00373712125,761,900
2024-02-2900:00:00505041418,800
2024-01-3100:00:005050111211,088,700
2023-12-3100:00:005050414142,200
2023-11-3000:00:005050505035,000
2023-10-3100:00:0050505050134,100
2023-09-3000:00:0050505050157,200
2023-08-3100:00:0050505050168,600
2023-07-3100:00:0050505050313,200
2023-06-3000:00:00505150505,108,700
2023-05-3100:00:00505150505,166,800
2023-04-3000:00:00505150505,239,200
2023-03-3100:00:0050505050439,700
2023-02-2800:00:005353505010,770,200
2023-01-3100:00:005156505020,616,600
2022-10-3100:00:006272515287,078,900
2022-07-3100:00:0056935362410,686,000
2022-04-3000:00:0070785056192,389,200
2022-01-3100:00:009111666702,173,221,900
2021-10-3100:00:005412552914,335,786,400
2021-07-3100:00:0057635054247,016,800
2021-04-3000:00:0062665057138,305,500
2021-01-3100:00:0057825462552,502,800



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