for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
OKASPT Ancora Indonesia Resources Tbk
FASWPT Fajar Surya Wisesa Tbk
MITIPT Mitra Investindo Tbk
PMJSPT Putra Mandiri Jembar Tbk
BAYUPT Bayu Buana Tbk

Most Viewed

Stock CodeCompany Name
INDFPT Indofood Sukses Makmur Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
ASIIPT Astra International Tbk
BMRIPT Bank Mandiri (Persero) Tbk


PURA - PT Putra Rajawali Kencana Tbk

Sector : Industrials      Industry : Trucking

PT Putra Rajawali Kencana Tbk engages in the transportation sector in Indonesia and internationally. The company offers transportation, warehousing, leasing, and wholesale or retail trading services. The company was founded in 2012 and is headquartered in Surabaya, Indonesia.
Stock CodeCompany Name
MPXLPT MPX Logistics International Tbk
MAHAPT Mandiri Herindo Adiperkasa Tbk
INPSPT Indah Prakasa Sentosa Tbk
JAYAPT Armada Berjaya Trans Tbk
RCCCPT Utama Radar Cahaya 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
PURAPT Putra Rajawali Kencana Tbk (PURA.JK)2024-02-1940,002Enterprise Value144,113,516,314000000
PURAPT Putra Rajawali Kencana Tbk (PURA.JK)2024-02-1940,001Market Cap244,113,516,314000000

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
PURAPT Putra Rajawali Kencana Tbk2024-04-15At close: 04:00PM WIB2422252222.00 - 22.00222222.00 - 50.00225080,70044,564138,642,000,0001151N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-04-12At close: 04:00PM WIB2422252222.00 - 22.00222222.00 - 50.00225080,70044,688150,876,000,0001151N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-04-11At close: 04:00PM WIB2422252222.00 - 22.00222222.00 - 50.00225080,70043,914150,876,000,0001151N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-04-10At close: 04:00PM WIB2422252222.00 - 22.00222222.00 - 50.00225080,70043,133150,876,000,0001151N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-04-05At close: 04:00PM WIB2422252222.00 - 22.00222222.00 - 50.00225080,70040,622150,876,000,0001151N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-04-04At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 50.00245035,80040,008164,592,000,0001171N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-04-03At close: 04:00PM WIB2826262626.00 - 26.00262626.00 - 50.002650404,60033,332178,307,000,0001181N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-04-02At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 50.002850619,60022,651192,023,000,0001191N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-04-01At close: 04:00PM WIB3431313131.00 - 31.00313131.00 - 50.003150222,60018,987212,597,000,0001211N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-29At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 50.003450209,90018,987233,171,000,0001241N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-28At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 50.003450209,90017,100214,266,000,0001241N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-27At close: 04:00PM WIB41370037.00 - 37.00373737.00 - 50.003750168,20012,055233,171,000,0001261N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-26At close: 04:00PM WIB45410041.00 - 41.00414141.00 - 50.00415083,60012,056258,379,000,0001281N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-25At close: 04:02PM WIB50450045.00 - 45.00454545.00 - 50.00455041,90012,268283,587,000,0001311N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-22At close: 02:36PM WIB50500050.00 - 50.00505050.00 - 50.00505010012,485315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-21At close: 01:45PM WIB500000.0000 - 0.0000000012,5070101N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-14As of 09:06AM WIB. Market open.50500050.00 - 50.00505050.00 - 50.00505020,0009,482315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-13At close: 09:00AM WIB505005050.00 - 50.00505050.00 - 50.0050503,0009,437315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-11At close: 10:58AM WIB50500050.00 - 50.00505050.00 - 50.0050507009,143315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-08At close: 10:58AM WIB50500050.00 - 50.00505050.00 - 50.0050507009,134315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-05At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 50.0050501,5009,120315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-04At close: 02:05PM WIB5000050.00 - 50.00505050.00 - 50.00505009,120315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-03-01At close: 02:05PM WIB5000050.00 - 50.00505050.00 - 50.00505009,120315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-02-28At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 50.0050501008,998315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-02-27At close: 03:38PM WIB505005050.00 - 50.00505050.00 - 50.0050506,1008,938315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-02-26At close: 11:48AM WIB505005050.00 - 50.00505050.00 - 50.0050505009,347315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk2024-02-23At close: 11:25AM WIB5000050.00 - 50.00505050.00 - 50.00505009,355315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk (PURA.JK)2024-02-22At close: 11:25AM WIB505005050.00 - 50.00505050.00 - 50.00505058,4008,433315,096,000,0001351N/AN/A (N/A)00N/A0
PURAPT Putra Rajawali Kencana Tbk (PURA.JK)2024-02-21At close: 03:46PM WIB505005050.00 - 50.00505050.00 - 50.00505019,3008,464315,096,000,0001351N/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)
PURAPT Putra Rajawali Kencana Tbk2024-04-15138,640,000,000138,640,000,000000000010050224449452736,300,000,00003,750,000,00040000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20232-521193,100,000,00031109049,730,000,0004,200,000,000104,100,000,000180,630,000,0001627910,730,000,000-51,170,000,000
PURAPT Putra Rajawali Kencana Tbk2024-04-12138,640,000,000138,640,000,000000000010050224649442076,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-04-11138,640,000,000138,640,000,000000000010050224649432076,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-04-10138,640,000,000138,640,000,000000000010050224649432076,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-04-05163,850,000,000163,850,000,00000000001005004849401856,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-04-04176,450,000,000176,450,000,00000000001005004850331476,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-04-03176,450,000,000176,450,000,0000000000100500495023886,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-04-02195,360,000,000195,360,000,0000000000100500495019666,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-04-01214,270,000,000214,270,000,0000000000100500495019666,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-29214,270,000,000214,270,000,00000000001005034495017476,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-28233,170,000,000233,170,000,0000000000100500505012176,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-27315,100,000,000315,100,000,0000000000100500505012186,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-26315,100,000,000315,100,000,0000000000100500505012186,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-25315,100,000,000315,100,000,00000000001005050505012186,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-22315,100,000,000315,100,000,0000000000100500505013186,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-21315,100,000,000315,100,000,00000000001005050505013186,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-14315,100,000,000315,100,000,00000000001005005050916,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-13315,100,000,000315,100,000,00000000001005005050916,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-11315,100,000,000315,100,000,000000000010050505050916,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-08315,100,000,000315,100,000,000000000010050505050916,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-05315,100,000,000315,100,000,00000000001005005050996,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-04315,100,000,000315,100,000,00000000001005005050996,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-03-01315,100,000,000315,100,000,00000000001005005050986,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-02-28315,100,000,000315,100,000,000000000010285005050986,300,000,0006,300,000,0003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-02-27315,100,000,000315,100,000,000000000010285005050986,300,000,0006,300,000,0003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk2024-02-26315,100,000,000315,100,000,00000000001005005050986,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk (PURA.JK)2024-02-23315,100,000,000315,100,000,000000000010050050508226,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk (PURA.JK)2024-02-22315,100,000,000315,100,000,0000000000100505050508226,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000
PURAPT Putra Rajawali Kencana Tbk (PURA.JK)2024-02-21315,100,000,000315,100,000,0000000000100505050508206,300,000,00003,440,000,00040000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232621169,740,000,000277049,120,000,0002,910,000,000106,690,000,000176,650,000,000152791,460,000,000-55,720,000,000


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
2024-03-0515:24:0000000
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
2024-03-0515:25:0000000
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
2024-03-0513:30:02505050500

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
2024-03-0513:30:02505050500
2024-03-0513:30:00505050501,400
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
2024-03-0511:57:08505050500
2024-03-0511:45:00505050500
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

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
2024-03-0513:30:02505050500
2024-03-0513:30:00505050501,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:08505050500
2024-03-0511:30:00505050500
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

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:30:02505050500
2024-03-0513:00:00505050501,400
2024-03-0512:00:0000000
2024-03-0511:57:08505050500
2024-03-0511:00:00505050500
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
2024-02-2914:05:48505050500
2024-02-2914:00:00505050501,900
2024-02-2913:00:0000000
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0077770
2024-05-0815:00:0077771,924,200
2024-05-0814:55:0177770
2024-05-0813:30:00777720,000
2024-05-0812:00:0000000
2024-05-0811:55:0177770
2024-05-0810:55:0177770
2024-05-0810:30:0077773,629,200
2024-05-0809:55:0177770
2024-05-0809:00:0077770
2024-05-0716:12:4677770
2024-05-0716:00:0000000
2024-05-0715:00:0077775,166,600
2024-05-0714:55:0188880
2024-05-0713:30:008888398,600
2024-05-0712:00:0000000
2024-05-0711:55:0188880
2024-05-0710:55:0177770
2024-05-0710:30:0078784,211,500
2024-05-0709:55:0177770
2024-05-0709:00:0077770
2024-05-0616:01:0188880
2024-05-0615:00:008888338,400
2024-05-0614:55:0188880
2024-05-0613:30:0088881,179,600
2024-05-0612:00:0000000
2024-05-0611:55:0188880
2024-05-0610:55:0188880
2024-05-0610:30:0088885,434,300
2024-05-0609:55:0188880

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00777712,891,800
2024-05-0709:00:00787714,232,300
2024-05-0609:00:0088888,246,700
2024-05-0309:00:0099992,009,500
2024-05-0209:00:00101010109,821,800
2024-04-3009:00:00111111116,186,300
2024-04-2909:00:001213121224,481,800
2024-04-2609:00:001113111349,897,200
2024-04-2509:00:001212121225,566,600
2024-04-2409:00:00131313138,605,000
2024-04-2309:00:001414141466,266,700
2024-04-2209:00:00151515151,403,500
2024-04-1909:00:0016161616315,400
2024-04-1809:00:0017171717496,000
2024-04-1709:00:0018181818224,800
2024-04-1609:00:0020202020395,800
2024-04-0509:00:002222222280,700
2024-04-0409:00:002424242435,800
2024-04-0309:00:0026262626404,600
2024-04-0209:00:0028282828619,600
2024-04-0109:00:0031313131222,600
2024-03-2809:00:0034343434209,900
2024-03-2709:00:0037373737168,200
2024-03-2609:00:004141414183,600
2024-03-2509:00:004545454541,900
2024-03-2209:00:0050505050100
2024-03-2109:00:00505050500
2024-03-2009:00:0050505050100,700
2024-03-1909:00:005050505020,700
2024-03-1809:00:005050505030,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:0088888,246,700
2024-05-0309:00:0099992,009,500
2024-05-0209:00:00101010109,821,800
2024-04-3009:00:00111111116,186,300
2024-04-2909:00:001213121224,481,800
2024-04-2609:00:001113111349,897,200
2024-04-2509:00:001212121225,566,600
2024-04-2409:00:00131313138,605,000
2024-04-2309:00:001414141466,266,700
2024-04-2209:00:00151515151,403,500
2024-04-1909:00:0016161616315,400
2024-04-1809:00:0017171717496,000
2024-04-1709:00:0018181818224,800
2024-04-1609:00:0020202020395,800
2024-04-0509:00:002222222280,700
2024-04-0409:00:002424242435,800
2024-04-0309:00:0026262626404,600
2024-04-0209:00:0028282828619,600
2024-04-0109:00:0031313131222,600
2024-03-2809:00:0034343434209,900
2024-03-2709:00:0037373737168,200
2024-03-2609:00:004141414183,600
2024-03-2509:00:004545454541,900
2024-03-2209:00:0050505050100
2024-03-2109:00:00505050500
2024-03-2009:00:0050505050100,700
2024-03-1909:00:005050505020,700
2024-03-1809:00:005050505030,000
2024-03-1509:00:0050505050100
2024-03-1409:00:005050505020,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0088888,246,700
2024-04-2800:00:0012139942,499,400
2024-04-2100:00:0015151113151,739,000
2024-04-1400:00:00202016161,432,000
2024-04-0700:00:00222222220
2024-03-3100:00:00313122221,363,300
2024-03-2400:00:0045453434503,600
2024-03-1700:00:0050505050151,500
2024-03-1000:00:005050505023,100
2024-03-0300:00:00505050502,200
2024-02-2500:00:00505050508,600
2024-02-1800:00:005050505077,900
2024-02-1100:00:0050505050200
2024-02-0400:00:0050505050200,400
2024-01-2800:00:00505050502,600
2024-01-2100:00:00505050504,100
2024-01-1400:00:005050505075,700
2024-01-0700:00:005050505023,600
2023-12-3100:00:005050505027,800
2023-12-2400:00:0050505050101,600
2023-12-1700:00:00505050502,800
2023-12-1000:00:00505050503,000
2023-12-0300:00:0050505050700
2023-11-2600:00:005050505031,100
2023-11-1900:00:005050505025,500
2023-11-1200:00:0050505050500
2023-11-0500:00:00505050505,300
2023-10-2900:00:005050505021,100
2023-10-2200:00:0050505050159,700
2023-10-1500:00:005050505065,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00101010109,821,800
2024-03-3100:00:0031311111185,202,400
2024-02-2900:00:0050503434680,400
2024-01-3100:00:0050505050288,200
2023-12-3100:00:0050505050132,700
2023-11-3000:00:0050505050112,000
2023-10-3100:00:005050505079,600
2023-09-3000:00:0050505050254,300
2023-08-3100:00:0050505050125,800
2023-07-3100:00:00505050506,236,400
2023-06-3000:00:0050505050803,900
2023-05-3100:00:00505050501,973,100
2023-04-3000:00:005050505010,653,500
2023-03-3100:00:005050505015,800
2023-02-2800:00:00505050501,245,700
2023-01-3100:00:005050505029,200
2022-12-3100:00:00505050503,451,000
2022-11-3000:00:00505050501,195,800
2022-10-3100:00:00505050506,303,100
2022-09-3000:00:00505050506,785,300
2022-08-3100:00:0051545050548,459,100
2022-07-3100:00:00505850521,217,249,300
2022-06-3000:00:00505050507,445,500
2022-05-3100:00:005050505012,865,600
2022-04-3000:00:00505050507,273,900
2022-03-3100:00:005050505020,814,000
2022-02-2800:00:005050505045,184,600
2022-01-3100:00:0051535050783,278,800
2021-12-3100:00:00737750512,841,816,800
2021-11-3000:00:00588457645,077,820,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00101010109,821,800
2024-03-3100:00:0031311112179,016,100
2024-02-2900:00:0050503434680,400
2024-01-3100:00:0050501111186,171,000
2023-12-3100:00:00505034341,101,300
2023-11-3000:00:0050505050532,900
2023-10-3100:00:0050505050324,300
2023-09-3000:00:0050505050445,900
2023-08-3100:00:0050505050459,700
2023-07-3100:00:00505050506,616,500
2023-06-3000:00:00505050507,166,100
2023-05-3100:00:00505050509,013,400
2023-04-3000:00:005050505013,430,500
2023-03-3100:00:005050505013,201,100
2023-02-2800:00:005050505016,408,600
2023-01-3100:00:00505050506,078,100
2022-10-3100:00:005050505010,949,900
2022-07-3100:00:00505850501,772,493,700
2022-04-3000:00:005050505027,585,000
2022-01-3100:00:0051535050849,277,400
2021-10-3100:00:005184505111,827,062,100
2021-07-3100:00:005089505111,402,718,500
2021-04-3000:00:00106158505013,880,456,900
2021-01-3100:00:001031209210614,609,839,800



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