for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DCIIPT DCI Indonesia Tbk
PSKTPT Red Planet Indonesia Tbk
LEADPT Logindo Samudramakmur Tbk.
ICONPT Island Concepts Indonesia Tbk
DEALPT Dewata Freightinternational 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


PTPW - PT Pratama Widya Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Pratama Widya Tbk engages in the provision of construction services in the areas of geotechnical engineering for private and government sectors in Indonesia. Its services include geotechnical investigation; deep foundations, such as bored pile, piling, injection pile, and loading test works; retaining walls comprising soldier and contiguous pile, sheet pile, secant pile, and diaphragm wall works; grouting and soil improvements consisting of jet grouting, deep mixing, and soil stabilization cement works; slope reinforcement, including soil nailing and shotcrete, ground anchor, and rock bolt works; dewatering services; and ground engineering and engineering procurement construction works. The company was founded in 1981 and is headquartered in Tangerang, Indonesia.
Stock CodeCompany Name
PTPPPT PP (Persero) Tbk
PBSAPT Paramita Bangun Sarana Tbk
ASLIAsri Karya Lestari Tbk.
MTPSPT Meta Epsi Tbk.
NRCAPT Nusa Raya Cipta 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
PTPWPT Pratama Widya Tbk (PTPW.JK)2024-02-1940,001Market Cap1825,496,250,000000000
PTPWPT Pratama Widya Tbk (PTPW.JK)2024-02-1940,002Enterprise Value2825,496,250,000000000

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
PTPWPT Pratama Widya Tbk2024-04-15At close: 04:00PM WIB945950940935935.00 - 950.00935950885.00 - 1,100.008851,10023,00048,028821,106,000,00011275May 06, 2024 - May 10, 202419.36 (2.07%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-04-12At close: 04:00PM WIB945950940935935.00 - 950.00935950885.00 - 1,100.008851,10023,00047,687821,106,000,00011275May 06, 2024 - May 10, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-04-11At close: 04:00PM WIB945950940935935.00 - 950.00935950885.00 - 1,100.008851,10023,00047,129821,106,000,00011275May 06, 2024 - May 10, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-04-10At close: 04:00PM WIB945950940935935.00 - 950.00935950885.00 - 1,100.008851,10023,00046,680821,106,000,00011275May 06, 2024 - May 10, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-04-05At close: 04:00PM WIB945950940935935.00 - 950.00935950885.00 - 1,100.008851,10023,00045,948821,106,000,00011275May 06, 2024 - May 10, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-04-04At close: 04:00PM WIB940945945945935.00 - 945.00935945885.00 - 1,100.008851,10022,70046,039829,888,000,00011375Apr 04, 2024 - Apr 08, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-04-03At close: 04:00PM WIB945940940940935.00 - 940.00935940885.00 - 1,100.008851,10017,40046,193825,497,000,00011275Apr 04, 2024 - Apr 08, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-04-02At close: 04:00PM WIB930925945945925.00 - 955.00925955885.00 - 1,100.008851,100171,90043,686829,888,000,00011375Apr 04, 2024 - Apr 08, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-04-01At close: 04:00PM WIB930935930930930.00 - 935.00930935885.00 - 1,100.008851,10018,90044,005816,715,000,00011275Apr 04, 2024 - Apr 08, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-29At close: 04:00PM WIB925930930930930.00 - 935.00930935885.00 - 1,100.008851,10028,60044,005816,715,000,00011275Apr 04, 2024 - Apr 08, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-28At close: 04:00PM WIB925930930930930.00 - 935.00930935885.00 - 1,100.008851,10028,60043,851816,715,000,00011275Mar 28, 2024 - Mar 31, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-27At close: 04:00PM WIB92091500915.00 - 930.00915930885.00 - 1,100.008851,10026,20042,848812,324,000,00011275Mar 27, 2024 - Mar 31, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-26At close: 04:00PM WIB92091500915.00 - 925.00915925885.00 - 1,100.008851,10036,10043,343807,933,000,00011275Mar 27, 2024 - Mar 31, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-25At close: 04:00PM WIB92592000915.00 - 925.00915925885.00 - 1,100.008851,10021,80044,103807,933,000,00011275Mar 27, 2024 - Mar 31, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-22At close: 09:34AM WIB930935925930925.00 - 935.00925935885.00 - 1,100.008851,10027,50044,400812,324,000,00011275Mar 22, 2024 - Mar 24, 202419.36 (2.08%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-21At close: 04:00PM WIB9350000.0000 - 0.0000000043,05101075Mar 22, 2024 - Mar 24, 202419.36 (2.08%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-14As of 09:55AM WIB. Market open.915920915920915.00 - 925.00915925885.00 - 1,100.008851,10022,60037,969803,542,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.12%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-13At close: 04:00PM WIB915920910915915.00 - 925.00915925885.00 - 1,100.008851,10028,80038,167803,542,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.12%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-11At close: 04:00PM WIB910915910915910.00 - 915.00910915885.00 - 1,100.008851,10021,90038,560803,542,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.12%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-08At close: 04:00PM WIB910915910915910.00 - 915.00910915885.00 - 1,100.008851,10021,90038,958803,542,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.13%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-05At close: 04:00PM WIB925920915920910.00 - 920.00910920885.00 - 1,100.008851,10036,00039,294803,542,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-04At close: 04:00PM WIB925930920925915.00 - 935.00915935885.00 - 1,100.008851,10050,50038,877812,324,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-03-01At close: 04:00PM WIB925930925930920.00 - 935.00920935885.00 - 1,100.008851,10032,90038,708812,324,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.09%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-02-28At close: 04:00PM WIB920915925930915.00 - 925.00915925885.00 - 1,100.008851,10031,30038,983812,324,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.10%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-02-27At close: 04:00PM WIB920915920925915.00 - 925.00915925885.00 - 1,100.008851,10029,10039,950807,933,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.10%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-02-26At close: 04:00PM WIB915920915920920.00 - 925.00920925885.00 - 1,100.008851,10028,10042,269807,933,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.12%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk2024-02-23At close: 04:00PM WIB915920910915915.00 - 925.00915925885.00 - 1,100.008851,10026,00042,140803,542,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.12%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk (PTPW.JK)2024-02-22At close: 10:22AM WIB910915910920910.00 - 920.00910920885.00 - 1,100.008851,10043,90041,988803,542,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.13%)192Jul 10, 20230
PTPWPT Pratama Widya Tbk (PTPW.JK)2024-02-21At close: 04:00PM WIB915910910915910.00 - 915.00910915885.00 - 1,100.008851,10059,90041,450799,151,000,00011275Mar 18, 2024 - Mar 22, 202419.36 (2.12%)192Jul 10, 20230

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)
PTPWPT Pratama Widya Tbk2024-04-15821,110,000,000821,110,000,00000000001001,1008859299654841878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-04-12821,110,000,000821,110,000,00000000001001,1008859299654741878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-04-11821,110,000,000821,110,000,00000000001001,1008859299654741878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-04-10821,110,000,000821,110,000,00000000001001,1008859299654741878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-04-05825,500,000,000825,500,000,00000000001001,10009299674652878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-04-04829,890,000,000829,890,000,00000000001001,10009299674665878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-04-03829,890,000,000829,890,000,00000000001001,10009299684466878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-04-02816,710,000,000816,710,000,00000000001001,10009299684468878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-04-01816,710,000,000816,710,000,00000000001001,10009299684468878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-29816,710,000,000816,710,000,00000000001001,1008859309694469878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-28812,320,000,000812,320,000,00000000001001,10009309704364878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-27812,320,000,000812,320,000,00000000001001,10009319714366878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-26812,320,000,000812,320,000,00000000001001,10009319714468878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-25812,320,000,000812,320,000,00000000001001,1008859319714468878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-22816,710,000,000816,710,000,00000000001001,10009329734362878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-21821,110,000,000821,110,000,00000000001001,1008859329734362878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-14803,540,000,000803,540,000,00000000001001,10009379743833878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-13803,540,000,000803,540,000,00000000001001,10009379743833878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-11803,540,000,000803,540,000,00000000001001,1008859379743933878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-08799,150,000,000799,150,000,00000000001001,1008859389743933878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-05812,320,000,000812,320,000,00000000001001,10009439753943878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-04812,320,000,000812,320,000,00000000001001,10009439753943878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-03-01812,320,000,000812,320,000,00000000001001,10009449753946878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-02-28807,930,000,000807,930,000,00000000001-2281,10009469754060878,190,000887,330,00084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-02-27807,930,000,000807,930,000,00000000001-1281,10009489764265878,190,000887,330,00084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk2024-02-26803,540,000,000803,540,000,00000000001001,10009489764265878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk (PTPW.JK)2024-02-23803,540,000,000803,540,000,00000000001001,10009509764270878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk (PTPW.JK)2024-02-22799,150,000,000799,150,000,00000000001001,1008859509764270878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000
PTPWPT Pratama Widya Tbk (PTPW.JK)2024-02-21803,540,000,000803,540,000,00000000001001,1008859519764173878,190,000084,160,0009000000019219200N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 20232132813324,370,000,000369-80115,420,000,00069,390,000,00075-2068,900,000,0007832,550,000,0006663467,100,000,000-3,100,000,000


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
2024-03-0515:49:0000000
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
2024-03-0515:26:00910910910910100
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
2024-03-0515:25:00910910910910100
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
2024-03-0514:30:539159159159150
2024-03-0514:30:009159159159152,000
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
2024-03-0513:39:569159159159150

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:00910910910910100
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:539159159159150
2024-03-0514:30:009159159159152,000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:39:569159159159150
2024-03-0513:30:009159159159155,800
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
2024-03-0510:43:549209209209200
2024-03-0510:30:009209209209201,000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:59:299159159159150
2024-03-0509:45:00920920915915800
2024-03-0509:38:209209209209200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:00910910910910100
2024-03-0514:30:539159159159150
2024-03-0514:30:009159159159152,000
2024-03-0514:00:0000000
2024-03-0513:39:569159159159150
2024-03-0513:30:009159159159155,800
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
2024-03-0510:43:549209209209200
2024-03-0510:30:009209209209201,000
2024-03-0510:00:0000000
2024-03-0509:59:299159159159150
2024-03-0509:38:209209209209200
2024-03-0509:30:00920920915915800
2024-03-0509:02:429209209209200
2024-03-0509:00:009209209159202,300
2024-03-0415:30:0000000
2024-03-0415:11:209209209209200
2024-03-0415:00:009209209209203,400
2024-03-0414:30:0000000
2024-03-0414:12:259159159159150
2024-03-0414:00:009209209159153,500
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:00910910910910100
2024-03-0514:30:539159159159150
2024-03-0514:00:009159159159152,000
2024-03-0513:39:569159159159150
2024-03-0513:00:009159159159155,800
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:43:549209209209200
2024-03-0510:00:009209209209201,000
2024-03-0509:59:299159159159150
2024-03-0509:38:209209209209200
2024-03-0509:02:429209209209200
2024-03-0509:00:009209209159150
2024-03-0415:11:209209209209200
2024-03-0415:00:009209209209203,400
2024-03-0414:12:259159159159150
2024-03-0414:00:009209209159153,500
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:38:579259259259250
2024-03-0411:13:569209209209200
2024-03-0411:00:00920925920925900
2024-03-0410:34:469209209209200
2024-03-0410:00:0093093592092511,700
2024-03-0409:44:349309309309300
2024-03-0409:00:009309359309350
2024-03-0115:00:0000000
2024-03-0114:00:119209209209200
2024-03-0114:00:00920920920920100
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009409409409400
2024-05-0815:00:00940940940940300
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0811:21:419409409409400
2024-05-0810:55:469459459459450
2024-05-0810:30:009409459409403,700
2024-05-0809:09:459409409409400
2024-05-0809:00:00945945940940800
2024-05-0716:00:0200000
2024-05-0716:00:0000000
2024-05-0715:00:00940940940940300
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:18:139359359359350
2024-05-0709:00:009459459359354,800
2024-05-0615:00:0000000
2024-05-0613:30:0100000
2024-05-0613:30:00940940940940700
2024-05-0612:00:0000000
2024-05-0610:48:249359359359350
2024-05-0610:30:00935935935935200
2024-05-0609:55:419359359359350
2024-05-0609:36:549409409409400
2024-05-0609:04:549459459459450
2024-05-0609:00:0095095093593511,400
2024-05-0315:00:00940945940945400
2024-05-0313:30:0000000
2024-05-0312:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0094594594094023,900
2024-05-0709:00:0094594593594022,100
2024-05-0609:00:0095095093594026,500
2024-05-0309:00:0094595094094523,700
2024-05-0209:00:0095095594094030,400
2024-04-3009:00:0094094592094553,000
2024-04-2909:00:0093593593093520,500
2024-04-2609:00:0093594093093046,100
2024-04-2509:00:0094594593094042,100
2024-04-2409:00:0095596095095086,200
2024-04-2309:00:0094095094095063,000
2024-04-2209:00:0093594093593521,200
2024-04-1909:00:0093594093093052,800
2024-04-1809:00:00925940920930251,700
2024-04-1709:00:0094094093093033,300
2024-04-1609:00:0094095093093552,300
2024-04-0509:00:0095095093593523,000
2024-04-0409:00:0094594593594521,500
2024-04-0309:00:0094094093594017,400
2024-04-0209:00:00925955925945171,900
2024-04-0109:00:0093593593093018,900
2024-03-2809:00:0093093593093028,600
2024-03-2709:00:0091593091592526,200
2024-03-2609:00:0092592591592036,100
2024-03-2509:00:0092592591592021,800
2024-03-2209:00:0093593592592527,500
2024-03-2109:00:0094094092593099,500
2024-03-2009:00:0094594593593568,700
2024-03-1909:00:00945955935940147,100
2024-03-1809:00:00930945925940181,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0094594593594022,100
2024-05-0609:00:0095095093594026,500
2024-05-0309:00:0094595094094523,700
2024-05-0209:00:0095095594094030,400
2024-04-3009:00:0094094592094553,000
2024-04-2909:00:0093593593093520,500
2024-04-2609:00:0093594093093046,100
2024-04-2509:00:0094594593094042,100
2024-04-2409:00:0095596095095086,200
2024-04-2309:00:0094095094095063,000
2024-04-2209:00:0093594093593521,200
2024-04-1909:00:0093594093093052,800
2024-04-1809:00:00925940920930251,700
2024-04-1709:00:0094094093093033,300
2024-04-1609:00:0094095093093552,300
2024-04-0509:00:0095095093593523,000
2024-04-0409:00:0094594593594521,500
2024-04-0309:00:0094094093594017,400
2024-04-0209:00:00925955925945171,900
2024-04-0109:00:0093593593093018,900
2024-03-2809:00:0093093593093028,600
2024-03-2709:00:0091593091592526,200
2024-03-2609:00:0092592591592036,100
2024-03-2509:00:0092592591592021,800
2024-03-2209:00:0093593592592527,500
2024-03-2109:00:0094094092593099,500
2024-03-2009:00:0094594593593568,700
2024-03-1909:00:00945955935940147,100
2024-03-1809:00:00930945925940181,100
2024-03-1509:00:0092093592093547,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0095095093594026,500
2024-04-2800:00:00935955920945127,600
2024-04-2100:00:00935960930930258,600
2024-04-1400:00:00940950920930390,100
2024-04-0700:00:0000000
2024-03-3100:00:00935955925935252,700
2024-03-2400:00:00925935915930112,700
2024-03-1700:00:00930955925925523,900
2024-03-1000:00:00920935915935111,500
2024-03-0300:00:00930935905915165,800
2024-02-2500:00:00920935915925163,200
2024-02-1800:00:00930935910915270,400
2024-02-1100:00:00935940930935296,600
2024-02-0400:00:00940950935940198,400
2024-01-2800:00:00935950930935190,900
2024-01-2100:00:00945950930930158,300
2024-01-1400:00:00950950935940130,700
2024-01-0700:00:00955960940945112,900
2023-12-3100:00:00975985950950117,000
2023-12-2400:00:0097098097097574,300
2023-12-1700:00:00975985960970194,700
2023-12-1000:00:00980980965970208,300
2023-12-0300:00:00970985960975162,300
2023-11-2600:00:00965980960965379,100
2023-11-1900:00:00960965945960137,100
2023-11-1200:00:00940970935955159,600
2023-11-0500:00:0092594592593593,500
2023-10-2900:00:00900920900920156,100
2023-10-2200:00:00900910885905192,700
2023-10-1500:00:00940940905905125,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0095095594094030,400
2024-03-3100:00:00935960920945974,900
2024-02-2900:00:00930955905930946,800
2024-01-3100:00:009359509109251,011,100
2023-12-3100:00:00975985930940594,400
2023-11-3000:00:00975985960975676,700
2023-10-3100:00:00905980905970804,100
2023-09-3000:00:001,0051,0158859001,467,200
2023-08-3100:00:001,0401,0651,0001,0102,741,000
2023-07-3100:00:009901,0659801,0453,459,100
2023-06-3000:00:001,0351,0809509852,785,700
2023-05-3100:00:009601,1009501,0304,583,700
2023-04-3000:00:009609759259601,836,100
2023-03-3100:00:0098598597597520,600
2023-02-2800:00:0097097597097529,700
2023-01-3100:00:0092593592593597,700
2022-12-3100:00:008959758559502,913,800
2022-11-3000:00:008709608509009,593,400
2022-10-3100:00:008558958208651,460,000
2022-09-3000:00:001,0151,0608258603,927,100
2022-08-3100:00:001,0551,1709951,02010,551,000
2022-07-3100:00:001,0701,0859951,0509,454,300
2022-06-3000:00:001,0201,1009901,07014,076,200
2022-05-3100:00:009401,0358801,02510,405,500
2022-04-3000:00:008909508559406,854,300
2022-03-3100:00:008408908158905,893,000
2022-02-2800:00:007708557508456,429,100
2022-01-3100:00:007358157357754,221,200
2021-12-3100:00:007207456957355,022,600
2021-11-3000:00:007607757107256,203,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0095095594094030,400
2024-03-3100:00:00935960920935921,900
2024-02-2900:00:00930955905930946,800
2024-01-3100:00:009359609059452,932,800
2023-12-3100:00:009759859059302,552,300
2023-11-3000:00:009759859109252,282,200
2023-10-3100:00:009059859059402,075,200
2023-09-3000:00:001,0051,0158859752,948,000
2023-08-3100:00:001,0401,0658859705,012,300
2023-07-3100:00:009901,0658859007,667,300
2023-06-3000:00:001,0351,0809501,0108,985,800
2023-05-3100:00:009601,1009501,04510,828,500
2023-04-3000:00:009601,1009259859,205,500
2023-03-3100:00:009751,1009251,0306,446,900
2023-02-2800:00:009701,0009259602,617,400
2023-01-3100:00:009301,0009059751,761,400
2022-10-3100:00:0085597582095013,967,200
2022-07-3100:00:001,0701,17082586023,932,400
2022-04-3000:00:008901,1008551,07031,336,000
2022-01-3100:00:0073589073589016,543,300
2021-10-3100:00:0086587069573515,522,400
2021-07-3100:00:008601,00081586022,467,100
2021-04-3000:00:001,2501,29585085017,616,900
2021-01-3100:00:001,6302,0901,2101,25555,901,500



Dividends Amount

DateTimeAmount
2023-07-1009:00:0019

Dividends Yields

YearDistributionTotal AmountYields
20231191.54 %

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