for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BINOPT Perma Plasindo Tbk
KBLVPT First Media Tbk
MERKPT Merck Tbk
HAJJPT Arsy Buana Travelindo Tbk
MARKPT Mark Dynamics 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


PUDP - PT Pudjiadi Prestige Tbk

Sector : Real Estate      Industry : Real Estate Services

PT Pudjiadi Prestige Tbk engages in the real estate development activities in Indonesia. It operates through Apartement Rental and Real Estate, and Hotel segments. The company develops and sells apartments, offices, shopping centers, shop houses, and hotels. It is also involved in the construction activities; and the rental of space/apartments. In addition, the company owns and operates hotels; and provides building management services. PT Pudjiadi Prestige Tbk was founded in 1980 and is based in Jakarta, Indonesia.
Stock CodeCompany Name
JSPTPT Jakarta Setiabudi Internasional Tbk
MSIEPT Multisarana Intan Eduka Tbk
NIROPT City Retail Developments Tbk
IPACPT Era Graharealty Tbk
MTLAPT Metropolitan Land 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
PUDPPT Pudjiadi Prestige Tbk (PUDP.JK)2024-02-1940,002Enterprise Value1139,733,440,000000000
PUDPPT Pudjiadi Prestige Tbk (PUDP.JK)2024-02-1940,001Market Cap2139,733,440,000000000

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
PUDPPT Pudjiadi Prestige Tbk2024-04-15At close: 02:55PM WIB525510500510510.00 - 510.00510510500.00 - 1,295.005001,29518,50021,605168,076,000,00000-54N/A200.00 (39.22%)20039Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-04-12At close: 02:55PM WIB525510500510510.00 - 510.00510510500.00 - 1,295.005001,29518,50022,514168,076,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-04-11At close: 02:55PM WIB525510500510510.00 - 510.00510510500.00 - 1,295.005001,29518,50022,454168,076,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-04-10At close: 02:55PM WIB525510500510510.00 - 510.00510510500.00 - 1,295.005001,29518,50022,367168,076,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-04-05At close: 02:55PM WIB525510500510510.00 - 510.00510510500.00 - 1,295.005001,29518,50022,370168,076,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-04-04At close: 04:00PM WIB52500496525.00 - 525.00525525500.00 - 1,295.005001,295022,506173,019,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-04-03At close: 04:00PM WIB525525525525525.00 - 525.00525525444.00 - 1,295.004441,29540022,844173,019,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-04-02At close: 09:55AM WIB5255250525525.00 - 525.00525525444.00 - 1,295.004441,29510025,282173,019,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-04-01At close: 02:55PM WIB525525520525525.00 - 525.00525525412.00 - 1,295.004121,29510027,417173,019,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-29At close: 02:55PM WIB525525520525525.00 - 525.00525525390.00 - 1,295.003901,2951,90027,417173,019,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-28At close: 02:55PM WIB525525520525525.00 - 525.00525525390.00 - 1,295.003901,2951,90027,575173,019,000,00000-54N/A200.00 (38.10%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-27At close: 04:00PM WIB525525000.00 - 0.0000020,00027,410173,019,000,00000-54N/A200.00 (36.70%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-26At close: 04:05PM WIB53553000525.00 - 530.00525530390.00 - 1,295.003901,29518,80027,812173,019,000,00000-54N/A200.00 (36.70%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-25At close: 04:04PM WIB54554000535.00 - 540.00535540390.00 - 1,295.003901,2952,10028,300176,315,000,00000-54N/A200.00 (36.70%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-22At close: 03:47PM WIB550540535545530.00 - 540.00530540390.00 - 1,295.003901,29513,20028,569179,610,000,00000-54N/A200.00 (36.36%)20036Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-21At close: 02:00PM WIB5350000.0000 - 0.0000000028,717000-54N/A200.00 (36.36%)20036Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-14As of 11:17AM WIB. Market open.545545530545530.00 - 550.00530550390.00 - 1,295.003901,2959,70043,342174,667,000,00000-54N/A200.00 (36.70%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-13At close: 02:49PM WIB545535535545530.00 - 545.00530545370.00 - 1,295.003701,2956,80043,542179,610,000,00000-54N/A200.00 (36.70%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-11At close: 03:22PM WIB545535535545535.00 - 545.00535545370.00 - 1,295.003701,2954,90042,956179,610,000,00000-54N/A200.00 (36.70%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-08At close: 03:22PM WIB545535535545535.00 - 545.00535545370.00 - 1,295.003701,2954,90043,812179,610,000,00000-54N/A200.00 (36.70%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-05At close: 03:25PM WIB545550535540535.00 - 555.00535555370.00 - 1,295.003701,2952,80048,746177,962,000,00000-54N/A200.00 (37.38%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-04At close: 03:46PM WIB535535535545535.00 - 555.00535555370.00 - 1,295.003701,29521,30048,601179,610,000,00000-54N/A200.00 (37.38%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-03-01At close: 03:34PM WIB545550535555530.00 - 550.00530550370.00 - 1,295.003701,2954,50049,596176,315,000,00000-54N/A200.00 (36.70%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-02-28At close: 03:01PM WIB545560535545530.00 - 560.00530560370.00 - 1,295.003701,29516,70055,138179,610,000,00000-54N/A200.00 (37.04%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-02-27At close: 04:08PM WIB535535540545535.00 - 545.00535545370.00 - 1,295.003701,2957,40058,637179,610,000,00000-54N/A200.00 (37.04%)20037Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-02-26At close: 04:00PM WIB530540535540500.00 - 540.00500540370.00 - 1,295.003701,295233,80069,589176,315,000,00000-54N/A200.00 (37.74%)20038Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk2024-02-23At close: 04:13PM WIB585585530560530.00 - 595.00530595370.00 - 1,295.003701,295259,20094,159174,667,000,00000-54N/A200.00 (34.19%)20034Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk (PUDP.JK)2024-02-22At close: 04:00PM WIB555560555575550.00 - 585.00550585370.00 - 1,295.003701,29516,700102,532192,793,000,00000-54N/A200.00 (36.04%)20036Jun 13, 20230
PUDPPT Pudjiadi Prestige Tbk (PUDP.JK)2024-02-21At close: 04:01PM WIB565555550555555.00 - 580.00555580370.00 - 1,295.003701,2958,200102,474182,906,000,00000-54N/A200.00 (35.40%)20035Jun 13, 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)
PUDPPT Pudjiadi Prestige Tbk2024-04-15168,080,000,000168,080,000,00000000000001,295500546614234329,560,000032,400,00087000000200390010N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2023Dec 31, 202316-1037,630,000,000114-970-9,620,000,000366,790,000-54-9874,380,000,0002262,020,000,0000241,567-67,720,000,000-60,810,000,000
PUDPPT Pudjiadi Prestige Tbk2024-04-12168,080,000,000168,080,000,00000000000001,295500551616226329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-04-11168,080,000,000168,080,000,00000000000001,295500551616226329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-04-10168,080,000,000168,080,000,00000000000001,295500551616226329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-04-05173,020,000,000173,020,000,00000000000001,2950563619237329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-04-04173,020,000,000173,020,000,00000000000001,2950565619237329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-04-03173,020,000,000173,020,000,00000000000001,2950567620257329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-04-02173,020,000,000173,020,000,00000000000001,2950569620278329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-04-01173,020,000,000173,020,000,00000000000001,2950569620278329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-29173,020,000,000173,020,000,00000000000001,2953905706212810329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-28173,020,000,000173,020,000,00000000000001,2950573623276329,560,000032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-27179,610,000,000179,610,000,00000000000001,2950574625287329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-26179,610,000,000179,610,000,00000000000001,2950575627287329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-25179,610,000,000179,610,000,00000000000001,295390575627287329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-22181,260,000,000181,260,000,00000000000001,2950578632297329,560,000032,400,00087000000200362003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-21176,310,000,000176,310,000,00000000000001,295390578632297329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-14179,610,000,000179,610,000,00000000000001,29505856424432329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-13179,610,000,000179,610,000,00000000000001,29505856424332329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-11179,610,000,000179,610,000,00000000000001,2953705856424332329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-08179,610,000,000179,610,000,00000000000001,2953705856434457329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-05176,310,000,000176,310,000,00000000000001,29505856434956329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-04176,310,000,000176,310,000,00000000000001,29505856434956329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-03-01179,610,000,000179,610,000,00000000000001,29505876435460329,560,000032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-02-28177,960,000,000177,960,000,0000000000045281,29505886435960329,560,000332,560,00032,400,00087000000200372003710N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-02-27177,960,000,000177,960,000,0000000000041281,29505896447039329,560,000332,560,00032,400,00087000000200382003810N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk2024-02-26174,670,000,000174,670,000,00000000000001,29505896447039329,560,000032,400,00087000000200382003410N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk (PUDP.JK)2024-02-23192,790,000,000192,790,000,00000000000001,295059064410316329,560,000032,400,00087000000200342003610N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk (PUDP.JK)2024-02-22182,910,000,000182,910,000,00000000000001,29537059064410316329,560,000032,400,00087000000200362003610N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000
PUDPPT Pudjiadi Prestige Tbk (PUDP.JK)2024-02-21186,200,000,000186,200,000,00000000000001,29537059164410220329,560,000032,400,00087000000200352003510N/AJun 13, 202351:50Jun 19, 2013Dec 31, 2022Sep 30, 202361-863170460,430,000,0001,397-300301,440,000,000282,660,000,000-54081,100,000,0002462,120,000,0000191,54843,860,000,000-39,250,000,000


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
2024-03-0515:26:0000000
2024-03-0515:24:00540540540540200
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
2024-03-0515:01:095355355355350

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
2024-03-0515:01:095355355355350
2024-03-0515:00:005355355355351,300
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
2024-03-0514:10:00535540535540200
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:01:095355355355350
2024-03-0515:00:005355355355351,300
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:00535540535540200
2024-03-0513:45:0000000
2024-03-0513:30:025405405405400
2024-03-0513:30:00540540540540100
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
2024-03-0511:42:235405405405400
2024-03-0511:30:00540540540540200
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
2024-03-0510:00:205505505505500
2024-03-0510:00:00550550550550300
2024-03-0509:45:0000000
2024-03-0509:32:525555555555550

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:01:095355355355350
2024-03-0515:00:005355355355351,300
2024-03-0514:30:0000000
2024-03-0514:00:00535540535540200
2024-03-0513:30:025405405405400
2024-03-0513:30:00540540540540100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:42:235405405405400
2024-03-0511:30:00540540540540200
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:205505505505500
2024-03-0510:00:00550550550550300
2024-03-0509:32:525555555555550
2024-03-0509:30:00555555555555400
2024-03-0509:00:005505505505500
2024-03-0415:46:555455455455450
2024-03-0415:30:00545545545545600
2024-03-0415:00:0000000
2024-03-0414:46:525455455455450
2024-03-0414:30:00545545545545600
2024-03-0414:00:0000000
2024-03-0413:59:475555555555550
2024-03-0413:30:0055055555055517,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:01:095355355355350
2024-03-0515:00:005355355355351,300
2024-03-0514:00:00535540535540200
2024-03-0513:30:025405405405400
2024-03-0513:00:00540540540540100
2024-03-0512:00:0000000
2024-03-0511:42:235405405405400
2024-03-0511:00:00540540540540200
2024-03-0510:00:205505505505500
2024-03-0510:00:00550550550550300
2024-03-0509:32:525555555555550
2024-03-0509:00:005505555505550
2024-03-0415:46:555455455455450
2024-03-0415:00:00545545545545600
2024-03-0414:46:525455455455450
2024-03-0414:00:00545545545545600
2024-03-0413:59:475555555555550
2024-03-0413:00:005505555505559,800
2024-03-0412:00:0000000
2024-03-0411:41:365505505505500
2024-03-0411:12:435455455455450
2024-03-0411:00:005455505455501,800
2024-03-0410:00:0000000
2024-03-0409:19:435355355355350
2024-03-0409:00:005355355355354,000
2024-03-0115:34:135355355355350
2024-03-0115:00:00545550535535400
2024-03-0114:00:015305305305300
2024-03-0114:00:005305455305453,800
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004244244244240
2024-05-0815:00:0042442442442429,100
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0811:55:014264264264260
2024-05-0810:30:0042642642642610,000
2024-05-0809:55:014284284284280
2024-05-0809:00:004284284284280
2024-05-0716:02:134364364364360
2024-05-0716:00:0000000
2024-05-0715:00:00436436436436127,500
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:014404404404400
2024-05-0710:55:014404404404400
2024-05-0710:30:004404404404401,000
2024-05-0709:55:014404404404400
2024-05-0709:00:004404404404400
2024-05-0616:01:284424424424420
2024-05-0616:00:0000000
2024-05-0615:00:0044244244244222,000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:55:014464464464460
2024-05-0609:00:004464464464460
2024-05-0316:00:034464464464460
2024-05-0315:00:0044644644644616,000
2024-05-0314:55:014464464464460
2024-05-0313:30:00446446446446600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0042842842442444,100
2024-05-0709:00:00440440436436128,600
2024-05-0609:00:0044644644244233,000
2024-05-0309:00:0045045044644617,800
2024-05-0209:00:00450450450450600
2024-04-3009:00:004604604544541,400
2024-04-2909:00:00478478460460500
2024-04-2609:00:00480480480480300
2024-04-2509:00:004884884804802,700
2024-04-2409:00:00488488488488200
2024-04-2309:00:004884884884884,800
2024-04-2209:00:0049049049049010,300
2024-04-1909:00:005005005005002,900
2024-04-1809:00:005105105105102,200
2024-04-1709:00:005105105105102,100
2024-04-1609:00:005105105105101,100
2024-04-0509:00:0051051051051018,500
2024-04-0409:00:005255255255250
2024-04-0309:00:00525525525525400
2024-04-0209:00:00525525525525100
2024-04-0109:00:00525525525525100
2024-03-2809:00:005255255255251,900
2024-03-2709:00:0052552552552520,000
2024-03-2609:00:0053053052552518,800
2024-03-2509:00:005405405355352,100
2024-03-2209:00:0054054553054513,200
2024-03-2109:00:005355505355505,800
2024-03-2009:00:005355505355353,800
2024-03-1909:00:005455505355353,900
2024-03-1809:00:005355455355452,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00440440436436128,600
2024-05-0309:00:0045045044644617,800
2024-05-0209:00:00450450450450600
2024-04-3009:00:004604604544541,400
2024-04-2909:00:00478478460460500
2024-04-2609:00:00480480480480300
2024-04-2509:00:004884884804802,700
2024-04-2409:00:00488488488488200
2024-04-2309:00:004884884884884,800
2024-04-2209:00:0049049049049010,300
2024-04-1909:00:005005005005002,900
2024-04-1809:00:005105105105102,200
2024-04-1709:00:005105105105102,100
2024-04-1609:00:005105105105101,100
2024-04-0509:00:0051051051051018,500
2024-04-0409:00:005255255255250
2024-04-0309:00:00525525525525400
2024-04-0209:00:00525525525525100
2024-04-0109:00:00525525525525100
2024-03-2809:00:005255255255251,900
2024-03-2709:00:0052552552552520,000
2024-03-2609:00:0053053052552518,800
2024-03-2509:00:005405405355352,100
2024-03-2209:00:0054054553054513,200
2024-03-2109:00:005355505355505,800
2024-03-2009:00:005355505355353,800
2024-03-1909:00:005455505355353,900
2024-03-1809:00:005355455355452,500
2024-03-1509:00:005355455255359,700
2024-03-1409:00:0054555053053516,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0044644644244233,000
2024-04-2800:00:0047847844644620,300
2024-04-2100:00:0049049048048018,300
2024-04-1400:00:005105105005008,300
2024-04-0700:00:005105105105100
2024-03-3100:00:0052552551051019,100
2024-03-2400:00:0054054052552542,800
2024-03-1700:00:0053555053054529,200
2024-03-1000:00:0053555052553533,000
2024-03-0300:00:0053555552054550,500
2024-02-2500:00:00540560500535266,400
2024-02-1800:00:00570595530530293,200
2024-02-1100:00:0059562053057085,800
2024-02-0400:00:0055059054555060,400
2024-01-2800:00:0061062555055063,600
2024-01-2100:00:00610640590610105,700
2024-01-1400:00:00610680610640166,100
2024-01-0700:00:00640640565605100,200
2023-12-3100:00:00585650565625293,300
2023-12-2400:00:0055561055558565,700
2023-12-1700:00:00570620515555825,300
2023-12-1000:00:00595650560570169,800
2023-12-0300:00:00840885580595385,600
2023-11-2600:00:009009907707801,491,100
2023-11-1900:00:005358505358502,436,000
2023-11-1200:00:00605605525535251,700
2023-11-0500:00:00530650520600246,200
2023-10-2900:00:00590590505530224,100
2023-10-2200:00:00590620550590106,600
2023-10-1500:00:0060562559059553,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00450450450450600
2024-03-3100:00:0052552545445447,600
2024-02-2900:00:00550555520525160,000
2024-01-3100:00:00600620500545744,600
2023-12-3100:00:00585680565600685,600
2023-11-3000:00:008609005155851,641,600
2023-10-3100:00:005309905208604,373,800
2023-09-3000:00:00610650505570709,900
2023-08-3100:00:006907306006301,182,400
2023-07-3100:00:006001,04555068517,439,600
2023-06-3000:00:006106955755952,292,800
2023-05-3100:00:007401,29555561020,717,500
2023-04-3000:00:005557405157402,737,700
2023-03-3100:00:005306405255951,054,200
2023-02-2800:00:0039041239041246,600
2023-01-3100:00:00376376372372800
2022-12-3100:00:00352404352378451,000
2022-11-3000:00:00358400352352378,500
2022-10-3100:00:00376428348356518,300
2022-09-3000:00:00334420334376113,400
2022-08-3100:00:00394416330354234,500
2022-07-3100:00:003504303363801,133,100
2022-06-3000:00:00338378312350538,900
2022-05-3100:00:00300364278344595,900
2022-04-3000:00:00284350274300265,300
2022-03-3100:00:00326360280284945,700
2022-02-2800:00:00330350302326453,100
2022-01-3100:00:00330356308330283,600
2021-12-3100:00:00338372300330602,600
2021-11-3000:00:00308370300338474,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00450450450450600
2024-03-3100:00:0052552546046046,200
2024-02-2900:00:00550555520525160,000
2024-01-3100:00:00600620454454952,200
2023-12-3100:00:005856805005251,590,200
2023-11-3000:00:008609005005453,071,800
2023-10-3100:00:005309905156006,701,000
2023-09-3000:00:006109905055856,725,300
2023-08-3100:00:006909905058606,266,100
2023-07-3100:00:006001,04550557019,331,900
2023-06-3000:00:006101,04555063020,914,800
2023-05-3100:00:007401,29555068540,449,900
2023-04-3000:00:005551,29551559525,748,000
2023-03-3100:00:005951,29551561023,541,000
2023-02-2800:00:0039095039074013,082,100
2023-01-3100:00:0037295037059510,355,900
2022-10-3100:00:003764283483781,347,800
2022-07-3100:00:003504303303761,481,000
2022-04-3000:00:002843782743501,400,100
2022-01-3100:00:003303602802841,682,400
2021-10-3100:00:004004003003302,646,300
2021-07-3100:00:00280585260384133,185,400
2021-04-3000:00:0026443021228019,571,400
2021-01-3100:00:002824202402422,128,900



Dividends Amount

DateTimeAmount
2023-06-1309:00:00200
2020-07-2009:00:001
2019-05-2809:00:001
2019-05-2709:00:001
2018-05-1809:00:001
2017-06-1909:00:003
2016-06-0309:00:0011
2015-05-1909:00:0012
2014-08-1509:00:0012

Dividends Yields

YearDistributionTotal AmountYields
2023120082.64 %
2020110.41 %
2019220.83 %
2018110.41 %
2017131.24 %
20161114.55 %
20151124.96 %
20141124.96 %

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