for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LEADPT Logindo Samudramakmur Tbk.
ICONPT Island Concepts Indonesia Tbk
DEALPT Dewata Freightinternational Tbk
MIRAPT Mitra International Resources Tbk
BMHSPT Bundamedik 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


PSKT - PT Red Planet Indonesia Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Red Planet Indonesia Tbk, together with its subsidiaries, engages in the hospitality business in Indonesia. It owns and operates various hotels located in Jakarta, Bekasi, Makassar, Palembang, Pekanbaru, Solo, and Surabaya. The company was formerly known as PT Pusako Tarinka Tbk and changed its name to PT Red Planet Indonesia Tbk in May 2014. PT Red Planet Indonesia Tbk was founded in 1989 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
FITTPT Hotel Fitra International Tbk
INDOPT Royalindo Investa Wijaya Tbk
NATOPT Surya Permata Andalan Tbk
HOTLPT. Saraswati Griya Lestari Tbk
BUVAPT Bukit Uluwatu Villa 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
PSKTPT Red Planet Indonesia Tbk (PSKT.JK)2024-02-1940,001Market Cap1227,727,095,992000000
PSKTPT Red Planet Indonesia Tbk (PSKT.JK)2024-02-1940,002Enterprise Value2227,727,095,992000000

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
PSKTPT Red Planet Indonesia Tbk2024-04-15At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 58.002458917,3002,212,490248,429,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-04-12At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 58.002458917,3002,173,462275,287,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-04-11At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 61.002461917,3002,155,227275,287,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-04-10At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 61.002461917,3002,137,276275,287,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-04-05At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 69.002469917,3002,048,229275,287,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-04-04At close: 02:55PM WIB282602626.00 - 26.00262626.00 - 69.0026692,049,1002,013,089298,228,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-04-03At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 69.0028692,616,7001,967,993321,168,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-04-02At close: 04:00PM WIB3431323131.00 - 31.00313131.00 - 69.0031696,4001,967,920355,579,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-04-01At close: 04:00PM WIB3734343434.00 - 34.00343434.00 - 69.003469553,3001,958,405389,990,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-29At close: 04:00PM WIB4137413737.00 - 37.00373737.00 - 69.003769389,5001,958,405424,401,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-28At close: 04:00PM WIB4137413737.00 - 37.00373737.00 - 69.003769389,5001,951,691382,994,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-27At close: 02:55PM WIB45410041.00 - 41.00414141.00 - 69.004169106,8001,950,179424,399,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-26At close: 02:55PM WIB50450045.00 - 45.00454545.00 - 69.0045696,3001,950,465465,804,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-25At close: 01:30PM WIB5000050.00 - 50.00505050.00 - 69.00506901,984,684517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-22At close: 01:30PM WIB50005050.00 - 50.00505050.00 - 69.00506902,020,125517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-21At close: 01:30PM WIB500000.0000 - 0.000000002,011,171000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-14As of 11:49AM WIB. Market open.50500050.00 - 50.00505050.00 - 69.0050693,960,0001,678,130517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-13At close: 03:03PM WIB505005050.00 - 50.00505050.00 - 69.0050694,080,5001,605,280517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-11At close: 03:29PM WIB505005050.00 - 50.00505050.00 - 69.0050695,083,2001,550,272517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-08At close: 03:29PM WIB505005050.00 - 50.00505050.00 - 69.0050695,083,2001,480,682517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-05At close: 03:49PM WIB505005050.00 - 50.00505050.00 - 69.0050693,148,8001,267,520517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-04At close: 02:50PM WIB505005050.00 - 50.00505050.00 - 69.0050695,653,9001,170,041517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-03-01At close: 03:44PM WIB50500050.00 - 50.00505050.00 - 69.0050693,453,9001,110,505517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-02-28At close: 03:47PM WIB505005050.00 - 50.00505050.00 - 69.0050694,889,400755,684517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-02-27At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 69.0050693,234,200718,176517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-02-26At close: 03:19PM WIB505005050.00 - 50.00505050.00 - 69.0050692,441,300677,645517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk2024-02-23At close: 04:12PM WIB50500050.00 - 50.00505050.00 - 69.0050697,100703,615517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk (PSKT.JK)2024-02-22At close: 03:18PM WIB50500050.00 - 50.00505050.00 - 69.005069300704,377517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110
PSKTPT Red Planet Indonesia Tbk (PSKT.JK)2024-02-21At close: 01:53PM WIB50500050.00 - 50.00505050.00 - 69.005069600704,779517,560,000,00000-1N/AN/A (N/A)00Dec 14, 20110

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)
PSKTPT Red Planet Indonesia Tbk2024-04-15248,430,000,000248,430,000,0000000000000582444492,170,0001,230,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-04-12248,430,000,000248,430,000,0000000000000612446492,160,00094810,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-04-11248,430,000,000248,430,000,0000000000000612446492,140,00094810,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-04-10248,430,000,000248,430,000,0000000000000612446492,140,00094810,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-04-05289,830,000,000289,830,000,000000000000069048502,010,00041910,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-04-04320,890,000,000320,890,000,000000000000069049501,970,00044010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-04-03320,890,000,000320,890,000,000000000000069049501,970,00093010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-04-02351,940,000,000351,940,000,000000000000069049501,960,0001,450,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-04-01383,000,000,000383,000,000,000000000000069049501,960,0001,450,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-29383,000,000,000383,000,000,0000000000000693750501,950,0001,930,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-28424,400,000,000424,400,000,000000000000069050501,950,0002,330,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-27517,560,000,000517,560,000,000000000000069050501,950,0002,840,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-26517,560,000,000517,560,000,000000000000069050501,980,0003,260,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-25517,560,000,000517,560,000,0000000000000695050501,980,0003,260,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-22517,560,000,000517,560,000,000000000000069050502,010,0004,030,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-21517,560,000,000517,560,000,0000000000000695050502,010,0004,030,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-14517,560,000,000517,560,000,000000000000069050501,610,0005,220,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-13517,560,000,000517,560,000,000000000000069050501,580,0005,220,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-11517,560,000,000517,560,000,0000000000000695050501,540,0005,220,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-08517,560,000,000517,560,000,0000000000000695050501,480,0004,710,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-05517,560,000,000517,560,000,000000000000069050501,170,0003,520,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-04517,560,000,000517,560,000,000000000000069050501,170,0003,520,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-03-01517,560,000,000517,560,000,000000000000069050501,110,0003,580,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-02-28517,560,000,000517,560,000,000000000000069050507562,190,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-02-27517,560,000,000517,560,000,000000000000069050506782,060,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk2024-02-26517,560,000,000517,560,000,000000000000069050506782,060,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk (PSKT.JK)2024-02-23517,560,000,000517,560,000,000000000000069050507042,640,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk (PSKT.JK)2024-02-22517,560,000,000517,560,000,0000000000000695050507042,640,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000
PSKTPT Red Planet Indonesia Tbk (PSKT.JK)2024-02-21517,560,000,000517,560,000,0000000000000695050507052,680,00010,350,000,00002,810,000,00073000000000000N/ADec 14, 20115:1Jan 25, 2017Dec 31, 2022Sep 30, 2023-17-24-1-357,090,000,0006-1103,330,000,000-9,590,000,000-108,940,000,000113,730,000,00040335,040,000,0007,290,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:00505050500
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:005050505036,400
2024-03-0515:44:0050505050450,000
2024-03-0515:43:0000000
2024-03-0515:42:0050505050200,000
2024-03-0515:41:0050505050200,000
2024-03-0515:40:0050505050270,000
2024-03-0515:39:0000000
2024-03-0515:38:00505050500
2024-03-0515:37:0050505050300,000
2024-03-0515:36:0050505050600,000
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
2024-03-0515:48:00505050500
2024-03-0515:46:0000000
2024-03-0515:44:0050505050486,400
2024-03-0515:42:0050505050200,000
2024-03-0515:40:0050505050470,000
2024-03-0515:38:00505050500
2024-03-0515:36:0050505050900,000
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
2024-03-0515:18:0050505050200,000
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
2024-03-0515:03:02505050500
2024-03-0515:02:0050505050300,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:005050505036,400
2024-03-0515:40:00505050501,120,000
2024-03-0515:35:0050505050900,000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0050505050200,000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:03:02505050500
2024-03-0515:00:0050505050300,000
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
2024-03-0514:07:15505050500
2024-03-0514:05:0050505050100
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:005050505036,400
2024-03-0515:30:00505050502,020,000
2024-03-0515:15:0050505050200,000
2024-03-0515:03:02505050500
2024-03-0515:00:0050505050300,000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:07:15505050500
2024-03-0514:00:0050505050100
2024-03-0513:45:0000000
2024-03-0513:30:005050505020,100
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
2024-03-0511:34:46505050500
2024-03-0511:30:00505050508,300
2024-03-0511:24:34505050500
2024-03-0511:15:0050505050200,000
2024-03-0511:00:0050505050300,000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:25:20505050500
2024-03-0510:15:0050505050100,000
2024-03-0510:00:0000000
2024-03-0509:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00505050502,056,400
2024-03-0515:03:02505050500
2024-03-0515:00:0050505050500,000
2024-03-0514:30:0000000
2024-03-0514:07:15505050500
2024-03-0514:00:0050505050100
2024-03-0513:30:005050505020,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:34:46505050500
2024-03-0511:30:00505050508,300
2024-03-0511:24:34505050500
2024-03-0511:00:0050505050500,000
2024-03-0510:30:0000000
2024-03-0510:25:20505050500
2024-03-0510:00:0050505050100,000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:50:18505050500
2024-03-0414:30:00505050501,200,000
2024-03-0414:00:0050505050100
2024-03-0413:45:12505050500
2024-03-0413:30:00505050501,620,500
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:55:43505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:03:02505050500
2024-03-0515:00:00505050502,556,400
2024-03-0514:07:15505050500
2024-03-0514:00:0050505050100
2024-03-0513:00:005050505020,100
2024-03-0512:00:0000000
2024-03-0511:34:46505050500
2024-03-0511:24:34505050500
2024-03-0511:00:0050505050508,300
2024-03-0510:25:20505050500
2024-03-0510:00:0050505050100,000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:50:18505050500
2024-03-0414:00:00505050500
2024-03-0413:45:12505050500
2024-03-0413:00:00505050501,620,500
2024-03-0412:00:0000000
2024-03-0411:55:43505050500
2024-03-0411:24:46505050500
2024-03-0411:00:00505050501,801,000
2024-03-0410:38:36505050500
2024-03-0410:00:00505050501,230,100
2024-03-0409:10:29505050500
2024-03-0409:00:00505050500
2024-03-0115:38:09505050500
2024-03-0115:00:0050505050500,000
2024-03-0114:00:01505050500
2024-03-0114:00:005050505020,000
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00222222220
2024-05-0815:00:0022222222200
2024-05-0814:55:01222222220
2024-05-0813:30:0022222222100
2024-05-0812:00:0000000
2024-05-0811:55:01222222220
2024-05-0810:55:01222222220
2024-05-0810:30:0022222222404,700
2024-05-0809:55:01222222220
2024-05-0809:00:00222222220
2024-05-0716:14:32222222220
2024-05-0716:00:00222222220
2024-05-0715:00:00222222226,700
2024-05-0714:55:01212121210
2024-05-0713:30:002121212120,000
2024-05-0712:00:0000000
2024-05-0711:55:01222222220
2024-05-0710:55:01212121210
2024-05-0710:30:002122212247,200
2024-05-0709:55:01212121210
2024-05-0709:00:00212121210
2024-05-0615:00:0000000
2024-05-0614:55:01222222220
2024-05-0613:30:00222222221,000
2024-05-0612:00:0000000
2024-05-0611:55:01222222220
2024-05-0610:55:01222222220
2024-05-0610:30:0022222222520,000
2024-05-0609:55:01222222220
2024-05-0609:00:00222222220

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0022222222407,600
2024-05-0709:00:002122212292,400
2024-05-0609:00:0022222222538,700
2024-05-0309:00:00222221221,820,300
2024-05-0209:00:00222222221,507,700
2024-04-3009:00:00192019201,132,900
2024-04-2909:00:0018191819782,700
2024-04-2609:00:0017181718688,400
2024-04-2509:00:00171817184,998,700
2024-04-2409:00:0018181818865,200
2024-04-2309:00:0017181718965,200
2024-04-2209:00:00181818181,596,200
2024-04-1909:00:00212120201,600,300
2024-04-1809:00:00212221221,913,100
2024-04-1709:00:00202220225,031,600
2024-04-1609:00:00222222221,510,400
2024-04-0509:00:0024242424917,300
2024-04-0409:00:00262626262,049,100
2024-04-0309:00:00282828282,616,700
2024-04-0209:00:00313131316,400
2024-04-0109:00:0034343434553,300
2024-03-2809:00:0037373737389,500
2024-03-2709:00:0041414141106,800
2024-03-2609:00:00454545456,300
2024-03-2509:00:00505050500
2024-03-2209:00:00505050500
2024-03-2109:00:0050505050501,400
2024-03-2009:00:00505050508,700
2024-03-1909:00:00505050502,824,800
2024-03-1809:00:00505150504,907,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002122212292,400
2024-05-0609:00:0022222222538,700
2024-05-0309:00:00222221221,820,300
2024-05-0209:00:00222222221,507,700
2024-04-3009:00:00192019201,132,900
2024-04-2909:00:0018191819782,700
2024-04-2609:00:0017181718688,400
2024-04-2509:00:00171817184,998,700
2024-04-2409:00:0018181818865,200
2024-04-2309:00:0017181718965,200
2024-04-2209:00:00181818181,596,200
2024-04-1909:00:00212120201,600,300
2024-04-1809:00:00212221221,913,100
2024-04-1709:00:00202220225,031,600
2024-04-1609:00:00222222221,510,400
2024-04-0509:00:0024242424917,300
2024-04-0409:00:00262626262,049,100
2024-04-0309:00:00282828282,616,700
2024-04-0209:00:00313131316,400
2024-04-0109:00:0034343434553,300
2024-03-2809:00:0037373737389,500
2024-03-2709:00:0041414141106,800
2024-03-2609:00:00454545456,300
2024-03-2509:00:00505050500
2024-03-2209:00:00505050500
2024-03-2109:00:0050505050501,400
2024-03-2009:00:00505050508,700
2024-03-1909:00:00505050502,824,800
2024-03-1809:00:00505150504,907,400
2024-03-1509:00:00505150505,762,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0022222222538,700
2024-04-2800:00:00182218225,243,600
2024-04-2100:00:00181817189,113,700
2024-04-1400:00:002222202010,055,400
2024-04-0700:00:00242424240
2024-03-3100:00:00343424246,142,800
2024-03-2400:00:0050503737502,600
2024-03-1700:00:00505150508,242,300
2024-03-1000:00:005051505015,026,700
2024-03-0300:00:005050505023,196,000
2024-02-2500:00:005051505029,003,000
2024-02-1800:00:00505050506,240,900
2024-02-1100:00:005050505011,842,400
2024-02-0400:00:00505050508,293,300
2024-01-2800:00:00505050505,334,100
2024-01-2100:00:00505050503,435,000
2024-01-1400:00:0050505050107,900
2024-01-0700:00:00505050502,347,600
2023-12-3100:00:005050505015,700
2023-12-2400:00:005050505042,100
2023-12-1700:00:005050505036,500
2023-12-1000:00:00505050501,068,300
2023-12-0300:00:005050505096,400
2023-11-2600:00:00505050501,120,900
2023-11-1900:00:00505050501,628,800
2023-11-1200:00:005050505015,600
2023-11-0500:00:005050505035,600
2023-10-2900:00:0050505050289,100
2023-10-2200:00:0050505050166,100
2023-10-1500:00:0050505050149,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00222222221,507,700
2024-03-3100:00:003434172027,227,500
2024-02-2900:00:005051373750,421,500
2024-01-3100:00:005051505052,958,800
2023-12-3100:00:005050505010,207,200
2023-11-3000:00:00505050501,243,300
2023-10-3100:00:00505050503,087,900
2023-09-3000:00:0050505050615,000
2023-08-3100:00:00505050501,309,900
2023-07-3100:00:00505050503,795,800
2023-06-3000:00:00505050501,260,000
2023-05-3100:00:005052505019,512,800
2023-04-3000:00:0054565050143,098,000
2023-03-3100:00:005358535449,254,000
2023-02-2800:00:00606158592,391,800
2023-01-3100:00:00646562632,695,300
2022-12-3100:00:0067745970507,152,500
2022-11-3000:00:0071736366233,082,800
2022-10-3100:00:0080816870390,812,400
2022-09-3000:00:00869073801,042,640,500
2022-08-3100:00:007411273863,852,865,800
2022-07-3100:00:00758973742,098,278,500
2022-06-3000:00:00558351741,744,714,400
2022-05-3100:00:00697654551,062,693,300
2022-04-3000:00:00768350692,232,784,200
2022-03-3100:00:0089947176936,984,100
2022-02-2800:00:0010111284893,388,634,400
2022-01-3100:00:0073130711047,217,018,000
2021-12-3100:00:005010850732,786,139,800
2021-11-3000:00:005050505061,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00222222221,507,700
2024-03-3100:00:003434171926,094,600
2024-02-2900:00:005051373750,421,500
2024-01-3100:00:0050511720130,607,800
2023-12-3100:00:0050513737113,587,500
2023-11-3000:00:005051505064,409,300
2023-10-3100:00:005050505014,538,400
2023-09-3000:00:00505050504,946,200
2023-08-3100:00:00505050505,012,800
2023-07-3100:00:00505050505,720,700
2023-06-3000:00:00505050506,365,700
2023-05-3100:00:005052505024,568,600
2023-04-3000:00:0054565050163,870,800
2023-03-3100:00:0054565050175,768,800
2023-02-2800:00:0060695050420,442,900
2023-01-3100:00:0064695154450,618,600
2022-10-3100:00:00808159701,131,047,700
2022-07-3100:00:007511273806,993,784,800
2022-04-3000:00:00768350745,040,191,900
2022-01-3100:00:0073130717611,542,636,500
2021-10-3100:00:005010850732,786,285,400
2021-07-3100:00:0050505050888,800
2021-04-3000:00:0050505050285,600
2021-01-3100:00:0050505050825,100



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2017-01-2509:00:00515:1

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