for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BSMLPT Bintang Samudera Mandiri Lines Tbk
FAPAPT FAP Agri Tbk
BELLPT Trisula Textile Industries Tbk
PLASPolaris Investama Tbk
MGLVPT Panca Anugrah Wisesa 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


PRAS - PT. Prima Alloy Steel Universal Tbk

Sector : Consumer Cyclical      Industry : Auto Parts

PT. Prima Alloy Steel Universal Tbk engages in the manufacture and sale of aluminum alloy wheels in Indonesia, Europe, Asia, Africa, and the United States. The company provides wheels of various models comprising highload, offroad, cratus, electric, and winter. It also exports its products to Germany, Scandinavia, Japan, and Australia. The company was founded in 1984 and is headquartered in Sidoarjo, Indonesia. PT. Prima Alloy Steel Universal Tbk is a subsidiary of PT. Enmaru International.
Stock CodeCompany Name
INDSPT Indospring Tbk
KMTRPT Kirana Megatara Tbk
AEGSPT. Anugerah Spareparts Sejahtera Tbk
SMSMPT Selamat Sempurna Tbk
GJTLPT. Gajah Tunggal 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
PRASPT. Prima Alloy Steel Universal Tbk (PRAS.JK)2024-02-1940,002Enterprise Value168,001,217,366000000
PRASPT. Prima Alloy Steel Universal Tbk (PRAS.JK)2024-02-1940,001Market Cap268,001,217,366000000

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
PRASPT. Prima Alloy Steel Universal Tbk2024-04-15At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 226.0090226020,55968,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-04-12At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 226.0090226020,82068,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-04-11At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 226.0090226022,64268,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-04-10At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 226.0090226023,78968,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-04-05At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246027,56368,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-04-04At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246027,96568,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-04-03At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246029,18468,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-04-02At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246030,22768,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-04-01At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246030,42768,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-29At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246030,42768,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-28At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246030,66768,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-27At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246030,94868,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-26At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246031,99668,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-25At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246032,55768,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-22At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246033,13968,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-21At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246033,86468,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-14As of 09:58AM WIB. Market open.9700097.00 - 97.00979790.00 - 246.0090246040,35368,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-13At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246041,36268,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-11At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.0090246060,47268,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-08At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460110,00568,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-05At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460111,98468,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-04At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460113,92468,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-03-01At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460118,63768,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-02-28At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460264,50668,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-02-27At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460276,62568,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-02-26At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460338,26468,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk2024-02-23At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460338,35068,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk (PRAS.JK)2024-02-22At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460338,50568,001,000,0000248N/AN/A (N/A)00Jun 30, 20040
PRASPT. Prima Alloy Steel Universal Tbk (PRAS.JK)2024-02-21At close: 09:58AM WIB9700097.00 - 97.00979790.00 - 246.00902460338,70168,001,000,0000248N/AN/A (N/A)00Jun 30, 20040

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)
PRASPT. Prima Alloy Steel Universal Tbk2024-04-1568,000,000,00068,000,000,00000000000002269097123210701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-04-1268,000,000,00068,000,000,00000000000002269097123230701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-04-1168,000,000,00068,000,000,00000000000002269097123240701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-04-1068,000,000,00068,000,000,00000000000002269097123240701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-04-0568,000,000,00068,000,000,00000000000002469097125280701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-04-0468,000,000,00068,000,000,00000000000002469097125290701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-04-0368,000,000,00068,000,000,00000000000002469097125300701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-04-0268,000,000,00068,000,000,00000000000002469097126300701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-04-0168,000,000,00068,000,000,00000000000002469097126300701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-2968,000,000,00068,000,000,00000000000002469097126310701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-2868,000,000,00068,000,000,00000000000002469097126310701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-2768,000,000,00068,000,000,00000000000002469097127320701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-2668,000,000,00068,000,000,00000000000002469097127330701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-2568,000,000,00068,000,000,00000000000002469097127330701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-2268,000,000,00068,000,000,00000000000002469097128340701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-2168,000,000,00068,000,000,00000000000002469097128340701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-1468,000,000,00068,000,000,0000000000000246098130410701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-1368,000,000,00068,000,000,0000000000000246098130570701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-1168,000,000,00068,000,000,000000000000024690991301080701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-0868,000,000,00068,000,000,000000000000024690991301100701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-0568,000,000,00068,000,000,00000000000002460991321140701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-0468,000,000,00068,000,000,00000000000002460991321140701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-03-0168,000,000,00068,000,000,0000000000000246010013314390701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-02-2868,000,000,00068,000,000,00000000000002460100133265730701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-02-2768,000,000,00068,000,000,000000000000024601001343384701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk2024-02-2668,000,000,00068,000,000,000000000000024601001343384701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk (PRAS.JK)2024-02-2368,000,000,00068,000,000,0000000000000246010113433964701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk (PRAS.JK)2024-02-2268,000,000,00068,000,000,00000000000002469010113433964701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000
PRASPT. Prima Alloy Steel Universal Tbk (PRAS.JK)2024-02-2168,000,000,00068,000,000,00000000000002469010113433964701,040,0000287,250,00059000000000000N/AJun 30, 20045:1Sep 20, 2005Dec 31, 2022Sep 30, 20230-1,448-7-6352,550,000,00075-370-128,920,000,000-216,380,000,0004802,490,000,0004970,860,000,00039213531,450,000,000131,770,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-02-2315:59:0000000
2024-02-2315:58:0000000
2024-02-2315:57:0000000
2024-02-2315:56:0000000
2024-02-2315:55:0000000
2024-02-2315:54:0000000
2024-02-2315:53:0000000
2024-02-2315:52:0000000
2024-02-2315:51:0000000
2024-02-2315:50:0000000
2024-02-2315:49:0000000
2024-02-2315:48:0000000
2024-02-2315:47:0000000
2024-02-2315:46:0000000
2024-02-2315:45:0000000
2024-02-2315:44:0000000
2024-02-2315:43:0000000
2024-02-2315:42:0000000
2024-02-2315:41:0000000
2024-02-2315:40:0000000
2024-02-2315:39:0000000
2024-02-2315:38:0000000
2024-02-2315:37:0000000
2024-02-2315:36:0000000
2024-02-2315:35:0000000
2024-02-2315:34:0000000
2024-02-2315:33:0000000
2024-02-2315:32:0000000
2024-02-2315:31:0000000
2024-02-2315:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2315:58:0000000
2024-02-2315:56:0000000
2024-02-2315:54:0000000
2024-02-2315:52:0000000
2024-02-2315:50:0000000
2024-02-2315:48:0000000
2024-02-2315:46:0000000
2024-02-2315:44:0000000
2024-02-2315:42:0000000
2024-02-2315:40:0000000
2024-02-2315:38:0000000
2024-02-2315:36:0000000
2024-02-2315:34:0000000
2024-02-2315:32:0000000
2024-02-2315:30:0000000
2024-02-2315:28:0000000
2024-02-2315:26:0000000
2024-02-2315:24:0000000
2024-02-2315:22:0000000
2024-02-2315:20:0000000
2024-02-2315:18:0000000
2024-02-2315:16:0000000
2024-02-2315:14:0000000
2024-02-2315:12:0000000
2024-02-2315:10:0000000
2024-02-2315:08:0000000
2024-02-2315:06:0000000
2024-02-2315:04:0000000
2024-02-2315:02:0000000
2024-02-2315:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2315:55:0000000
2024-02-2315:50:0000000
2024-02-2315:45:0000000
2024-02-2315:40:0000000
2024-02-2315:35:0000000
2024-02-2315:30:0000000
2024-02-2315:25:0000000
2024-02-2315:20:0000000
2024-02-2315:15:0000000
2024-02-2315:10:0000000
2024-02-2315:05:0000000
2024-02-2315:00:0000000
2024-02-2314:55:0000000
2024-02-2314:50:0000000
2024-02-2314:45:0000000
2024-02-2314:40:0000000
2024-02-2314:35:0000000
2024-02-2314:30:0000000
2024-02-2314:25:0000000
2024-02-2314:20:0000000
2024-02-2314:15:0000000
2024-02-2314:10:0000000
2024-02-2314:05:0000000
2024-02-2314:00:0000000
2024-02-2313:55:0000000
2024-02-2313:50:0000000
2024-02-2313:45:0000000
2024-02-2313:40:0000000
2024-02-2313:35:0000000
2024-02-2313:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2315:45:0000000
2024-02-2315:30:0000000
2024-02-2315:15:0000000
2024-02-2315:00:0000000
2024-02-2314:45:0000000
2024-02-2314:30:0000000
2024-02-2314:15:0000000
2024-02-2314:00:0000000
2024-02-2313:45:0000000
2024-02-2313:30:0000000
2024-02-2313:15:0000000
2024-02-2313:00:0000000
2024-02-2312:45:0000000
2024-02-2312:30:0000000
2024-02-2312:15:0000000
2024-02-2312:00:0000000
2024-02-2311:45:0000000
2024-02-2311:30:0000000
2024-02-2311:15:0000000
2024-02-2311:00:0000000
2024-02-2310:45:0000000
2024-02-2310:30:0000000
2024-02-2310:15:0000000
2024-02-2310:00:0000000
2024-02-2309:45:0000000
2024-02-2309:30:0000000
2024-02-2309:15:0000000
2024-02-2309:00:0000000
2024-02-2215:45:0000000
2024-02-2215:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2315:30:0000000
2024-02-2315:00:0000000
2024-02-2314:30:0000000
2024-02-2314:00:0000000
2024-02-2313:30:0000000
2024-02-2313:00:0000000
2024-02-2312:30:0000000
2024-02-2312:00:0000000
2024-02-2311:30:0000000
2024-02-2311:00:0000000
2024-02-2310:30:0000000
2024-02-2310:00:0000000
2024-02-2309:30:0000000
2024-02-2309:00:0000000
2024-02-2215:30:0000000
2024-02-2215:00:0000000
2024-02-2214:30:0000000
2024-02-2214:00:0000000
2024-02-2213:30:0000000
2024-02-2213:00:0000000
2024-02-2212:30:0000000
2024-02-2212:00:0000000
2024-02-2211:30:0000000
2024-02-2211:00:0000000
2024-02-2210:30:0000000
2024-02-2210:00:0000000
2024-02-2209:30:0000000
2024-02-2209:00:0000000
2024-02-2115:30:0000000
2024-02-2115:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2315:00:0000000
2024-02-2314:00:0000000
2024-02-2313:00:0000000
2024-02-2312:00:0000000
2024-02-2311:00:0000000
2024-02-2310:00:0000000
2024-02-2309:00:0000000
2024-02-2215:00:0000000
2024-02-2214:00:0000000
2024-02-2213:00:0000000
2024-02-2212:00:0000000
2024-02-2211:00:0000000
2024-02-2210:00:0000000
2024-02-2209:00:0000000
2024-02-2115:00:0000000
2024-02-2114:00:0000000
2024-02-2113:00:0000000
2024-02-2112:00:0000000
2024-02-2111:00:0000000
2024-02-2110:00:0000000
2024-02-2109:00:0000000
2024-02-2015:00:0000000
2024-02-2014:00:0000000
2024-02-2013:00:0000000
2024-02-2012:00:0000000
2024-02-2011:00:0000000
2024-02-2010:00:0000000
2024-02-2009:00:0000000
2024-02-1915:00:0000000
2024-02-1914:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-02-2315:00:0000000
2024-02-2313:30:0000000
2024-02-2312:00:0000000
2024-02-2310:30:0000000
2024-02-2309:00:0000000
2024-02-2215:00:0000000
2024-02-2213:30:0000000
2024-02-2212:00:0000000
2024-02-2210:30:0000000
2024-02-2209:00:0000000
2024-02-2115:00:0000000
2024-02-2113:30:0000000
2024-02-2112:00:0000000
2024-02-2110:30:0000000
2024-02-2109:00:0000000
2024-02-2015:00:0000000
2024-02-2013:30:0000000
2024-02-2012:00:0000000
2024-02-2010:30:0000000
2024-02-2009:00:0000000
2024-02-1915:00:0000000
2024-02-1913:30:0000000
2024-02-1912:00:0000000
2024-02-1910:30:0000000
2024-02-1909:00:0000000
2024-02-1615:00:0000000
2024-02-1613:30:0000000
2024-02-1612:00:0000000
2024-02-1610:30:0000000
2024-02-1609:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00979797970
2024-05-0709:00:00979797970
2024-05-0609:00:00979797970
2024-05-0309:00:00979797970
2024-05-0209:00:00979797970
2024-04-3009:00:00979797970
2024-04-2909:00:00979797970
2024-04-2609:00:00979797970
2024-04-2509:00:00979797970
2024-04-2409:00:00979797970
2024-04-2309:00:00979797970
2024-04-2209:00:00979797970
2024-04-1909:00:00979797970
2024-04-1809:00:00979797970
2024-04-1709:00:00979797970
2024-04-1609:00:00979797970
2024-04-0509:00:00979797970
2024-04-0409:00:00979797970
2024-04-0309:00:00979797970
2024-04-0209:00:00979797970
2024-04-0109:00:00979797970
2024-03-2809:00:00979797970
2024-03-2709:00:00979797970
2024-03-2609:00:00979797970
2024-03-2509:00:00979797970
2024-03-2209:00:00979797970
2024-03-2109:00:00979797970
2024-03-2009:00:00979797970
2024-03-1909:00:00979797970
2024-03-1809:00:00979797970

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00979797970
2024-05-0709:00:00979797970
2024-05-0309:00:00979797970
2024-05-0209:00:00979797970
2024-04-3009:00:00979797970
2024-04-2909:00:00979797970
2024-04-2609:00:00979797970
2024-04-2509:00:00979797970
2024-04-2409:00:00979797970
2024-04-2309:00:00979797970
2024-04-2209:00:00979797970
2024-04-1909:00:00979797970
2024-04-1809:00:00979797970
2024-04-1709:00:00979797970
2024-04-1609:00:00979797970
2024-04-0509:00:00979797970
2024-04-0409:00:00979797970
2024-04-0309:00:00979797970
2024-04-0209:00:00979797970
2024-04-0109:00:00979797970
2024-03-2809:00:00979797970
2024-03-2709:00:00979797970
2024-03-2609:00:00979797970
2024-03-2509:00:00979797970
2024-03-2209:00:00979797970
2024-03-2109:00:00979797970
2024-03-2009:00:00979797970
2024-03-1909:00:00979797970
2024-03-1809:00:00979797970
2024-03-1509:00:00979797970

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00979797970
2024-04-2800:00:00979797970
2024-04-2100:00:00979797970
2024-04-1400:00:00979797970
2024-04-0700:00:00979797970
2024-03-3100:00:00979797970
2024-03-2400:00:00979797970
2024-03-1700:00:00979797970
2024-03-1000:00:00979797970
2024-03-0300:00:00979797970
2024-02-2500:00:00979797970
2024-02-1800:00:00979797970
2024-02-1100:00:0097102979737,200
2024-02-0400:00:0096989697603,100
2024-01-2800:00:00100100969639,900
2024-01-2100:00:00971019696349,300
2024-01-1400:00:00901009097115,600
2024-01-0700:00:001051059096453,600
2023-12-3100:00:0010510898104166,100
2023-12-2400:00:0010310810210591,000
2023-12-1700:00:0010111799103358,000
2023-12-1000:00:00115155971084,166,500
2023-12-0300:00:00133136111117500,700
2023-11-2600:00:0012216411913113,076,600
2023-11-1900:00:0012012411511530,100
2023-11-1200:00:001201311201207,200
2023-11-0500:00:0012113212012295,400
2023-10-2900:00:00119142117120293,700
2023-10-2200:00:0013313311811868,800
2023-10-1500:00:0012813512212580,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00979797970
2024-03-3100:00:00979797970
2024-02-2900:00:00979797970
2024-01-3100:00:001001029697663,100
2023-12-3100:00:0010510890961,101,700
2023-11-3000:00:00129155971055,200,300
2023-10-3100:00:0012616411512913,180,300
2023-09-3000:00:00150150117124630,200
2023-08-3100:00:001311621311451,655,100
2023-07-3100:00:001611641241241,935,900
2023-06-3000:00:00157226157162187,292,100
2023-05-3100:00:0017017114515717,095,600
2023-04-3000:00:00155202145170139,285,700
2023-03-3100:00:00155157154154905,300
2023-02-2800:00:0013613713613619,300
2023-01-3100:00:00137138137138300
2022-12-3100:00:0015517212713327,348,200
2022-11-3000:00:001501551481522,170,400
2022-10-3100:00:0018219714115016,641,800
2022-09-3000:00:0019020816718328,545,800
2022-08-3100:00:0019920817719010,092,500
2022-07-3100:00:002002061941992,722,800
2022-06-3000:00:00216262200200138,675,400
2022-05-3100:00:0021422620221217,244,300
2022-04-3000:00:002102201992141,379,400
2022-03-3100:00:002402422002106,108,900
2022-02-2800:00:00264298210234214,742,800
2022-01-3100:00:00284332240262135,049,900
2021-12-3100:00:00254314250284116,392,400
2021-11-3000:00:002722822242549,130,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00979797970
2024-03-3100:00:00979797970
2024-02-2900:00:00979797970
2024-01-3100:00:001001029697663,100
2023-12-3100:00:0010510890971,764,800
2023-11-3000:00:0012915590976,965,100
2023-10-3100:00:00126164909619,482,300
2023-09-3000:00:001501649710519,010,800
2023-08-3100:00:0013116411512915,465,600
2023-07-3100:00:001611641171244,221,200
2023-06-3000:00:00157226124145190,883,100
2023-05-3100:00:00170226124124206,323,600
2023-04-3000:00:00155226145162343,673,400
2023-03-3100:00:00154202145157156,510,800
2023-02-2800:00:00136246120170261,957,800
2023-01-3100:00:00137246120154127,715,400
2022-10-3100:00:0018219712713346,160,400
2022-07-3100:00:0020020816718341,361,100
2022-04-3000:00:00210262199200157,299,100
2022-01-3100:00:00284332200210355,901,600
2021-10-3100:00:00238378224284446,349,600
2021-07-3100:00:00175298175238207,349,100
2021-04-3000:00:00150318137173251,101,900
2021-01-3100:00:00148180136138851,400



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