for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KIOSPT Kioson Komersial Indonesia Tbk
INRUPT Toba Pulp Lestari Tbk
GGRPPT Gunung Raja Paksi Tbk
BNLIPT Bank Permata Tbk
ISAPPT Isra Presisi Indonesia 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


PTDU - PT Djasa Ubersakti Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Djasa Ubersakti Tbk engages in the construction business in Indonesia. The company operates in Construction Services and Sales Of Landed House segments. It constructs residential, office, industrial, shopping, health, education, electrical, and lodging buildings, as well as other miscellaneous building; sports and entertainment venues; and bridges and flyovers, bridges and overpasses, airplane runways, irrigation networks, and railroads and rail bridges. The company also engages in the construction of processing, distribution and storage for drinking water, wastewater, and drainage systems; telecommunication facilities; air navigation telecommunication; railway signaling and telecommunication buildings; telecommunication centers; water resources infrastructures; non-fisheries port buildings; and oil and gas processing and storage buildings. In addition, it is also involved in electrical, plumbing, and air conditioning and ventilation installation activities; wholesale of office and industrial machinery, spare parts and their equipment, metal for construction materials, and various kinds of building materials and goods; real estate owning or leasing business; and mining and other supporting activities. PT Djasa Ubersakti Tbk was founded in 1971 and is based in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
MTPSPT Meta Epsi Tbk.
ASLIAsri Karya Lestari Tbk.
PTPPPT PP (Persero) Tbk
KRYAPT Bangun Karya Perkasa Jaya Tbk
SMKMPT Sumber Mas Konstruksi 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
PTDUPT Djasa Ubersakti Tbk (PTDU.JK)2024-02-1940,002Enterprise Value118,000,000,000000000
PTDUPT Djasa Ubersakti Tbk (PTDU.JK)2024-02-1940,001Market Cap218,000,000,000000000

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
PTDUPT Djasa Ubersakti Tbk2024-04-15At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 67.00226792,40014,15833,000,000,000146N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-04-12At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 67.00226792,40013,89635,912,000,000146N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-04-11At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 67.00226792,40013,64535,912,000,000146N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-04-10At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 67.00226792,40013,40335,912,000,000146N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-04-05At close: 04:00PM WIB2422222222.00 - 22.00222222.00 - 67.00226792,40011,42435,912,000,000146N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-04-04At close: 02:55PM WIB262402424.00 - 24.00242424.00 - 67.00246746,90010,78739,176,000,000146N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-04-03At close: 04:00PM WIB2826262626.00 - 26.00262626.00 - 67.00266752,50010,06342,441,000,000146N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-04-02At close: 02:55PM WIB312802828.00 - 28.00282828.00 - 67.00286773,6008,86345,706,000,000156N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-04-01At close: 11:55AM WIB343103131.00 - 31.00313131.00 - 67.00316776,5007,55050,603,000,000156N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-29At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 67.003467103,1007,55055,500,000,000166N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-28At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 67.003467103,1005,80651,000,000,000166N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-27At close: 04:14PM WIB41370037.00 - 37.00373737.00 - 67.00376740,4005,29155,500,000,000166N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-26At close: 04:00PM WIB45410041.00 - 41.00414141.00 - 67.0041671,9005,29361,500,000,000176N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-25At close: 04:00PM WIB50450045.00 - 45.00454545.00 - 67.004567273,5005,38567,500,000,000176N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-22At close: 09:00AM WIB5000050.00 - 50.00505050.00 - 67.00506705,48275,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-21At close: 09:00AM WIB500000.0000 - 0.000000005,4730106N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-14As of 11:36AM WIB. Market open.50500050.00 - 50.00505050.00 - 67.0050672006,26775,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-13At close: 01:49PM WIB5000050.00 - 50.00505050.00 - 67.00506706,31975,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-11At close: 01:49PM WIB5000050.00 - 50.00505050.00 - 67.005067015,59675,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-08At close: 01:49PM WIB5000050.00 - 50.00505050.00 - 67.005067015,83175,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-05At close: 09:24AM WIB50005050.00 - 50.00505050.00 - 67.005067016,29875,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-04At close: 09:24AM WIB50005050.00 - 50.00505050.00 - 67.005067016,97575,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-03-01At close: 09:24AM WIB5000050.00 - 50.00505050.00 - 67.005067017,12975,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-02-28At close: 11:53AM WIB5000050.00 - 50.00505050.00 - 67.005067034,23575,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-02-27At close: 11:53AM WIB505005050.00 - 50.00505050.00 - 67.0050671,90044,71075,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-02-26At close: 09:57AM WIB505005050.00 - 50.00505050.00 - 67.00506780051,34775,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk2024-02-23At close: 03:08PM WIB505005050.00 - 50.00505050.00 - 67.00506710087,81075,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk (PTDU.JK)2024-02-22At close: 02:44PM WIB50500050.00 - 50.00505050.00 - 67.00506710,600175,85475,000,000,000186N/AN/A (N/A)00N/A0
PTDUPT Djasa Ubersakti Tbk (PTDU.JK)2024-02-21At close: 02:05PM WIB5000050.00 - 50.00505050.00 - 67.0050670195,59375,000,000,000186N/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)
PTDUPT Djasa Ubersakti Tbk2024-04-1533,000,000,00033,000,000,00000000001006722444914681,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-04-1233,000,000,00033,000,000,00000000001006722475014541,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-04-1133,000,000,00033,000,000,00000000001006722475013541,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-04-1033,000,000,00033,000,000,00000000001006722475013541,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-04-0539,000,000,00039,000,000,0000000000100670485011351,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-04-0442,000,000,00042,000,000,0000000000100670495010291,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-04-0342,000,000,00042,000,000,000000000010067049509221,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-04-0246,500,000,00046,500,000,000000000010067049508141,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-04-0151,000,000,00051,000,000,000000000010067049508141,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-2951,000,000,00051,000,000,000000000010067345050641,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-2855,500,000,00055,500,000,0000000000100670505051301,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-2775,000,000,00075,000,000,0000000000100670505051441,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-2675,000,000,00075,000,000,0000000000100670505051441,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-2575,000,000,00075,000,000,00000000001006750505051441,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-2275,000,000,00075,000,000,0000000000100670505056331,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-2175,000,000,00075,000,000,00000000001006750505056331,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-1475,000,000,00075,000,000,0000000000100670505067771,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-1375,000,000,00075,000,000,0000000000100670505067771,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-1175,000,000,00075,000,000,000000000010067505050167801,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-0875,000,000,00075,000,000,000000000010067505050167901,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-0575,000,000,00075,000,000,00000000001006705050178601,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-0475,000,000,00075,000,000,00000000001006705050178601,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-03-0175,000,000,00075,000,000,000000000010067050503021,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-02-2875,000,000,00075,000,000,00000000001-428670505045211,500,000,0001,580,000,000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-02-2775,000,000,00075,000,000,00000000001-428670505051221,500,000,0001,580,000,000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk2024-02-2675,000,000,00075,000,000,0000000000100670505051221,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk (PTDU.JK)2024-02-2375,000,000,00075,000,000,00000000001006705050176231,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk (PTDU.JK)2024-02-2275,000,000,00075,000,000,000000000010067505050176231,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000
PTDUPT Djasa Ubersakti Tbk (PTDU.JK)2024-02-2175,000,000,00075,000,000,000000000010067505050196231,500,000,0000300,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-62-16-12-124123,270,000,00082260-52,020,000,000-75,900,000,000609,990,000,0007128,260,000,0003021261,400,000,00026,840,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0415:59:0000000
2024-03-0415:58:0000000
2024-03-0415:57:0000000
2024-03-0415:56:0000000
2024-03-0415:55:0000000
2024-03-0415:54:0000000
2024-03-0415:53:0000000
2024-03-0415:52:0000000
2024-03-0415:51:0000000
2024-03-0415:50:0000000
2024-03-0415:49:0000000
2024-03-0415:48:0000000
2024-03-0415:47:0000000
2024-03-0415:46:0000000
2024-03-0415:45:0000000
2024-03-0415:44:0000000
2024-03-0415:43:0000000
2024-03-0415:42:0000000
2024-03-0415:41:0000000
2024-03-0415:40:0000000
2024-03-0415:39:0000000
2024-03-0415:38:0000000
2024-03-0415:37:0000000
2024-03-0415:36:0000000
2024-03-0415:35:0000000
2024-03-0415:34:0000000
2024-03-0415:33:0000000
2024-03-0415:32:0000000
2024-03-0415:31:0000000
2024-03-0415:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0415:58:0000000
2024-03-0415:56:0000000
2024-03-0415:54:0000000
2024-03-0415:52:0000000
2024-03-0415:50:0000000
2024-03-0415:48:0000000
2024-03-0415:46:0000000
2024-03-0415:44:0000000
2024-03-0415:42:0000000
2024-03-0415:40:0000000
2024-03-0415:38:0000000
2024-03-0415:36:0000000
2024-03-0415:34:0000000
2024-03-0415:32:0000000
2024-03-0415:30:0000000
2024-03-0415:28:0000000
2024-03-0415:26:0000000
2024-03-0415:24:0000000
2024-03-0415:22:0000000
2024-03-0415:20:0000000
2024-03-0415:18:0000000
2024-03-0415:16:0000000
2024-03-0415:14:0000000
2024-03-0415:12:0000000
2024-03-0415:10:0000000
2024-03-0415:08:0000000
2024-03-0415:06:0000000
2024-03-0415:04:0000000
2024-03-0415:02:0000000
2024-03-0415:00:0000000

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
2024-02-2909:24:37505050500
2024-02-2909:00:00505050500
2024-02-2815:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00121212120
2024-05-0815:00:001212121287,500
2024-05-0814:55:01121212120
2024-05-0813:30:0012121212166,000
2024-05-0812:00:0000000
2024-05-0811:55:01121212120
2024-05-0810:55:01111111110
2024-05-0810:30:001112111268,600
2024-05-0809:55:01111111110
2024-05-0809:00:00111111111,200
2024-05-0716:00:03111111110
2024-05-0716:00:0000000
2024-05-0715:00:0011111111123,000
2024-05-0714:55:01111111110
2024-05-0713:30:001111111153,100
2024-05-0712:00:0000000
2024-05-0711:55:01111111110
2024-05-0710:55:01101010100
2024-05-0710:30:0010111011294,100
2024-05-0709:55:01101010100
2024-05-0709:00:00101010100
2024-05-0616:10:12101010100
2024-05-0615:00:0010101010327,600
2024-05-0614:55:01101010100
2024-05-0613:30:001010101040,300
2024-05-0612:00:0000000
2024-05-0611:55:0199990
2024-05-0610:55:0199990
2024-05-0610:30:00999928,100
2024-05-0609:55:0199990

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0011121112872,200
2024-05-0709:00:0010111011548,900
2024-05-0609:00:00910910396,400
2024-05-0309:00:009999887,300
2024-05-0209:00:009999728,800
2024-04-3009:00:0099993,222,500
2024-04-2909:00:0010101010285,400
2024-04-2609:00:001111111196,200
2024-04-2509:00:0012121212289,200
2024-04-2409:00:0013131313325,300
2024-04-2309:00:001414141471,400
2024-04-2209:00:001515151551,300
2024-04-1909:00:0016161616272,400
2024-04-1809:00:001717171755,300
2024-04-1709:00:0018181818369,900
2024-04-1609:00:0020202020139,500
2024-04-0509:00:002222222292,400
2024-04-0409:00:002424242446,900
2024-04-0309:00:002626262652,500
2024-04-0209:00:002828282873,600
2024-04-0109:00:003131313176,500
2024-03-2809:00:0034343434103,100
2024-03-2709:00:003737373740,400
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050500
2024-03-2109:00:0050505050500
2024-03-2009:00:00505050500
2024-03-1909:00:00505050500
2024-03-1809:00:0050505050500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0010111011548,900
2024-05-0609:00:00910910396,400
2024-05-0309:00:009999887,300
2024-05-0209:00:009999728,800
2024-04-3009:00:0099993,222,500
2024-04-2909:00:0010101010285,400
2024-04-2609:00:001111111196,200
2024-04-2509:00:0012121212289,200
2024-04-2409:00:0013131313325,300
2024-04-2309:00:001414141471,400
2024-04-2209:00:001515151551,300
2024-04-1909:00:0016161616272,400
2024-04-1809:00:001717171755,300
2024-04-1709:00:0018181818369,900
2024-04-1609:00:0020202020139,500
2024-04-0509:00:002222222292,400
2024-04-0409:00:002424242446,900
2024-04-0309:00:002626262652,500
2024-04-0209:00:002828282873,600
2024-04-0109:00:003131313176,500
2024-03-2809:00:0034343434103,100
2024-03-2709:00:003737373740,400
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050500
2024-03-2109:00:0050505050500
2024-03-2009:00:00505050500
2024-03-1909:00:00505050500
2024-03-1809:00:0050505050500
2024-03-1509:00:00505050500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00911911945,300
2024-04-2800:00:001010995,124,000
2024-04-2100:00:0015151111833,400
2024-04-1400:00:0020201616837,100
2024-04-0700:00:00222222220
2024-03-3100:00:0031312222341,900
2024-03-2400:00:0050503434143,500
2024-03-1700:00:00505050501,000
2024-03-1000:00:0050505050300
2024-03-0300:00:00505050504,900
2024-02-2500:00:00505050502,900
2024-02-1800:00:00505050505,700
2024-02-1100:00:0050505050207,700
2024-02-0400:00:005050505025,800
2024-01-2800:00:005050505011,900
2024-01-2100:00:00505050502,200
2024-01-1400:00:00505050502,600
2024-01-0700:00:00505050504,600
2023-12-3100:00:005050505024,800
2023-12-2400:00:005050505012,600
2023-12-1700:00:00505050506,600
2023-12-1000:00:0050505050605,900
2023-12-0300:00:005050505080,200
2023-11-2600:00:00515150502,038,900
2023-11-1900:00:005252505111,854,100
2023-11-1200:00:00515450527,777,500
2023-11-0500:00:005759505123,718,100
2023-10-2900:00:005662525967,301,400
2023-10-2200:00:0050645055215,369,800
2023-10-1500:00:00676750501,427,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009999728,800
2024-03-3100:00:003131995,520,300
2024-02-2900:00:0050503434149,700
2024-01-3100:00:0050505050252,800
2023-12-3100:00:005050505035,400
2023-11-3000:00:0050505050916,200
2023-10-3100:00:005662505081,578,000
2023-09-3000:00:0050675056248,946,400
2023-08-3100:00:00505050501,108,700
2023-07-3100:00:00505050501,868,700
2023-06-3000:00:005052505022,453,200
2023-05-3100:00:0050505050630,100
2023-04-3000:00:00505050501,140,900
2023-03-3100:00:005050505055,800
2023-02-2800:00:0050505050141,200
2023-01-3100:00:00525352521,277,600
2022-12-3100:00:005862515491,306,300
2022-11-3000:00:0061685358208,885,800
2022-10-3100:00:0073786161174,886,000
2022-09-3000:00:0072837173255,414,000
2022-08-3100:00:001021057172685,495,800
2022-07-3100:00:0080927192656,588,800
2022-06-3000:00:00921067980736,287,400
2022-05-3100:00:0010117987974,265,770,800
2022-04-3000:00:0061104511011,319,812,400
2022-03-3100:00:0011111453611,224,578,300
2022-02-2800:00:00139141106111664,497,400
2022-01-3100:00:00155177139139368,146,700
2021-12-3100:00:00191199150155424,467,700
2021-11-3000:00:00189236163190862,024,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009999728,800
2024-03-3100:00:00313110102,297,800
2024-02-2900:00:0050503434149,700
2024-01-3100:00:005050995,922,800
2023-12-3100:00:0050503434437,900
2023-11-3000:00:00505050501,204,400
2023-10-3100:00:005662505082,529,600
2023-09-3000:00:0050675050331,440,600
2023-08-3100:00:0050675050331,633,100
2023-07-3100:00:0050675056251,923,800
2023-06-3000:00:005052505025,430,600
2023-05-3100:00:005052505024,952,000
2023-04-3000:00:005052505024,224,200
2023-03-3100:00:00505050501,775,700
2023-02-2800:00:00505050501,740,900
2023-01-3100:00:005253505015,000,300
2022-10-3100:00:0073785154475,078,100
2022-07-3100:00:008010571731,597,498,600
2022-04-3000:00:006117951806,321,870,600
2022-01-3100:00:0015517753612,257,222,400
2021-10-3100:00:001752641501552,044,659,700
2021-07-3100:00:001,0001,1701741751,313,833,700
2021-04-3000:00:001,5003,9701,0151,015238,031,300
2021-01-3100:00:002,0602,4901,4001,5004,804,500



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