for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
OLIVPT Oscar Mitra Sukses Sejahtera Tbk
IIKPInti Agri Resources Tbk
KDTNPT Puri Sentul Permai Tbk
MAXIPT Maxindo Karya Anugerah Tbk
BDMNPT Bank Danamon 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


PURI - PT Puri Global Sukses Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Puri Global Sukses Tbk operates as a property developer primarily in Indonesia. It operates through Houses, Shophouses, and Others segments. The company develops residential and commercial units. PT Puri Global Sukses Tbk was founded in 2015 and is headquartered in Batam, Indonesia.
Stock CodeCompany Name
ADCPPT Adhi Commuter Properti Tbk
APLNPT Agung Podomoro Land Tbk
RODAPT Pikko Land Development Tbk
BSDEPT Bumi Serpong Damai Tbk
TRINPT Perintis Triniti Properti 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
PURIPT Puri Global Sukses Tbk (PURI.JK)2024-02-1940,001Market Cap1174,000,000,000000000
PURIPT Puri Global Sukses Tbk (PURI.JK)2024-02-1940,002Enterprise Value2174,000,000,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
PURIPT Puri Global Sukses Tbk2024-04-15At close: 04:05PM WIB128128129130123.00 - 130.00123130123.00 - 760.00123760186,400982,556130,000,000,0000245N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-04-12At close: 04:05PM WIB128128129130123.00 - 130.00123130123.00 - 760.00123760186,400991,111130,000,000,0000245N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-04-11At close: 04:05PM WIB128128129130123.00 - 130.00123130123.00 - 760.00123760186,4001,110,485130,000,000,0000245N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-04-10At close: 04:05PM WIB128128129130123.00 - 130.00123130123.00 - 760.00123760186,4001,183,712130,000,000,0000245N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-04-05At close: 04:05PM WIB128128131130123.00 - 130.00123130123.00 - 760.00123760186,4001,404,482130,000,000,0000245N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-04-04At close: 04:00PM WIB124129131128124.00 - 132.00124132123.00 - 760.00123760300,0001,423,310128,000,000,0000245N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-04-03At close: 04:14PM WIB128126124123123.00 - 129.00123129123.00 - 760.00123760321,7001,683,644124,000,000,0000235N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-04-02At close: 04:01PM WIB128128128128123.00 - 133.00123133123.00 - 760.00123760168,5002,117,737128,000,000,0000245N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-04-01At close: 04:13PM WIB146146129125126.00 - 150.00126150126.00 - 760.00126760723,5002,192,353128,000,000,0000245N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-29At close: 03:45PM WIB146155142146141.00 - 155.00141155141.00 - 760.00141760373,8002,192,353146,000,000,0000275N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-28At close: 03:45PM WIB146155142146141.00 - 155.00141155141.00 - 760.00141760373,8002,241,672146,000,000,0000275N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-27At close: 04:13PM WIB15815800145.00 - 158.00145158142.00 - 760.001427601,000,8002,256,441146,000,000,0000275N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-26At close: 03:04PM WIB15716300156.00 - 168.00156168142.00 - 760.00142760270,7002,490,722158,000,000,0000295N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-25At close: 04:11PM WIB16016000157.00 - 163.00157163142.00 - 760.00142760207,6002,534,419157,000,000,0000295N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-22At close: 04:04PM WIB163163160162160.00 - 163.00160163142.00 - 760.00142760144,0002,577,105160,000,000,0000295N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-21At close: 04:00PM WIB1640000.0000 - 0.000000002,620,2440005N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-14As of 11:54AM WIB. Market open.172172168170165.00 - 177.00165177142.00 - 760.00142760361,6003,318,632168,000,000,0001315N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-13At close: 04:14PM WIB173173171176171.00 - 178.00171178142.00 - 760.00142760185,6003,542,441172,000,000,0001325N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-11At close: 04:03PM WIB1741740175172.00 - 179.00172179142.00 - 760.00142760104,1003,920,396173,000,000,0001325N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-08At close: 04:03PM WIB1741740175172.00 - 179.00172179142.00 - 760.00142760104,1004,138,287173,000,000,0001325N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-05At close: 04:13PM WIB1731751750175.00 - 187.00175187142.00 - 760.001427602,171,1007,289,470179,000,000,0001335N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-04At close: 04:00PM WIB1711681720161.00 - 183.00161183142.00 - 760.001427601,635,8007,928,917173,000,000,0001325N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-03-01At close: 04:05PM WIB1721711680166.00 - 172.00166172142.00 - 760.00142760961,4009,337,479171,000,000,0001315N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-02-28At close: 04:00PM WIB173172171173171.00 - 174.00171174142.00 - 760.0014276069,50015,262,716171,000,000,0001315N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-02-27At close: 04:07PM WIB1771751720171.00 - 175.00171175142.00 - 760.00142760266,30016,111,761173,000,000,0001325N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-02-26At close: 04:00PM WIB175175173178170.00 - 178.00170178142.00 - 760.001427601,001,20016,699,288177,000,000,0001325N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk2024-02-23At close: 04:01PM WIB177175175176171.00 - 176.00171176142.00 - 760.00142760619,20017,212,979175,000,000,0001325N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk (PURI.JK)2024-02-22At close: 04:00PM WIB176172173175169.00 - 178.00169178142.00 - 760.00142760432,30017,717,601177,000,000,0001325N/AN/A (N/A)00Jul 08, 20220
PURIPT Puri Global Sukses Tbk (PURI.JK)2024-02-21At close: 04:14PM WIB177174172177172.00 - 177.00172177142.00 - 760.00142760206,20017,714,106176,000,000,0001325N/AN/A (N/A)00Jul 08, 20220

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)
PURIPT Puri Global Sukses Tbk2024-04-15130,000,000,000130,000,000,00000000000007601231622909913401,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-04-12130,000,000,000130,000,000,00000000000007601231682941,110,0003951,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-04-11130,000,000,000130,000,000,00000000000007601231682941,180,0003951,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-04-10130,000,000,000130,000,000,00000000000007601231682941,180,0003951,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-04-05124,000,000,000124,000,000,000000000000076001722971,420,0004341,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-04-04128,000,000,000128,000,000,000000000000076001742981,680,0004181,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-04-03128,000,000,000128,000,000,000000000000076001752992,120,0004331,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-04-02128,000,000,000128,000,000,000000000000076001773002,190,0003641,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-04-01146,000,000,000146,000,000,000000000000076001773002,190,0003641,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-03-29146,000,000,000146,000,000,00000000000007601411783012,240,0003821,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-03-28146,000,000,000146,000,000,000000000000076001793022,260,0002521,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-03-27160,000,000,000160,000,000,000000000000076001803032,490,0002631,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-03-26160,000,000,000160,000,000,000000000000076001813032,530,0002761,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-03-25160,000,000,000160,000,000,00000000000007601421813032,530,0002761,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-03-22163,000,000,000163,000,000,000000000000076001833052,620,0004731,000,000,0000148,870,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2023Dec 31, 20234181165,610,000,0006654903,840,000,0002,410,000,00054,59012,010,000,0001255,790,000,000442102-21,960,000,000-17,580,000,000
PURIPT Puri Global Sukses Tbk2024-03-21164,000,000,000164,000,000,00000000001007601421833052,620,0004731,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-03-14172,000,000,000172,000,000,000000000010076001883093,540,0006881,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-03-13173,000,000,000173,000,000,000000000010076001883093,700,0006881,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-03-11173,000,000,000173,000,000,00000000001007601421883094,070,0006881,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-03-08174,000,000,000174,000,000,00000000001007601421893104,140,0007391,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-03-05171,000,000,000171,000,000,000000000010076001913127,930,0004121,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-03-04171,000,000,000171,000,000,000000000010076001913127,930,0004121,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-03-01172,000,000,000172,000,000,0000000000100760019331412,210,0004881,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-02-28173,000,000,000173,000,000,00000000001-3828760019531516,110,0001,330,0001,000,000,0001,020,000,000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-02-27177,000,000,000177,000,000,00000000001-4028760019631616,700,0001,310,0001,000,000,0001,020,000,000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk2024-02-26175,000,000,000175,000,000,0000000000100760019631616,700,0001,310,0001,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk (PURI.JK)2024-02-23177,000,000,000177,000,000,0000000000100760019831717,720,0001,290,0001,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk (PURI.JK)2024-02-22176,000,000,000176,000,000,000000000010076014219831717,720,0001,290,0001,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000
PURIPT Puri Global Sukses Tbk (PURI.JK)2024-02-21177,000,000,000177,000,000,000000000010076014219931817,710,0001,320,0001,000,000,0000148,530,00085000000000000N/AJul 08, 2022N/AN/ADec 31, 2022Sep 30, 2023-31-3-2-619,040,000,00019390-7,350,000,000-5,830,000,0005018,940,000,0001954,540,000,00045294-18,230,000,000-12,280,000,000


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
2024-03-0515:49:001751751751750
2024-03-0515:48:0000000
2024-03-0515:47:0017517517517521,600
2024-03-0515:46:001751751751750
2024-03-0515:45:001761761761764,000
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
2024-03-0515:34:001771771771770
2024-03-0515:33:0000000
2024-03-0515:32:001771771771770
2024-03-0515:31:001771771771774,100
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
2024-03-0515:48:001751751751750
2024-03-0515:46:0017517517517521,600
2024-03-0515:44:001761761761764,000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:001771771771770
2024-03-0515:32:001771771771770
2024-03-0515:30:001771771771774,100
2024-03-0515:28:00175175175175200
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
2024-03-0515:09:081751751751750
2024-03-0515:08:001751751751755,500
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0017617617517524,600
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:001771771771773,000
2024-03-0515:25:00175175175175200
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:09:081751751751750
2024-03-0515:05:001751751751755,500
2024-03-0515:00:0000000
2024-03-0514:55:001751751751752,000
2024-03-0514:50:0017517517517520,000
2024-03-0514:45:0000000
2024-03-0514:40:00175175175175200
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:001781781751754,100
2024-03-0514:15:0017617617517540,400
2024-03-0514:10:051801801801800
2024-03-0514:10:0018018017517513,700
2024-03-0514:05:00178179178178600
2024-03-0514:00:00180180180180100
2024-03-0513:55:00179180179180400
2024-03-0513:50:0017817917617932,900
2024-03-0513:45:00180181175176328,300
2024-03-0513:40:00181187179180646,200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0017617617517524,600
2024-03-0515:30:001771771771773,000
2024-03-0515:15:00175175175175200
2024-03-0515:09:081751751751750
2024-03-0515:00:001751751751755,500
2024-03-0514:45:0017517517517522,000
2024-03-0514:30:00175175175175200
2024-03-0514:15:0017617817517544,500
2024-03-0514:10:051801801801800
2024-03-0514:00:0018018017517514,400
2024-03-0513:45:00180181175180361,600
2024-03-0513:30:001761871751801,018,300
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
2024-03-0511:45:571761761761760
2024-03-0511:45:00176176176176400
2024-03-0511:30:0017617617517620,800
2024-03-0511:23:441761761761760
2024-03-0511:15:001761761761761,100
2024-03-0511:00:001761761761762,700
2024-03-0510:45:001761761761761,300
2024-03-0510:30:00178178178178300
2024-03-0510:27:091761761761760
2024-03-0510:15:00177177176176110,000
2024-03-0510:00:00177177177177100
2024-03-0509:49:041781781781780

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0017717717517527,600
2024-03-0515:09:081751751751750
2024-03-0515:00:001751751751755,700
2024-03-0514:30:0017517517517522,200
2024-03-0514:10:051801801801800
2024-03-0514:00:0018018017517558,900
2024-03-0513:30:001761871751801,379,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:45:571761761761760
2024-03-0511:30:0017617617517621,200
2024-03-0511:23:441761761761760
2024-03-0511:00:001761761761763,800
2024-03-0510:30:001781781761761,600
2024-03-0510:27:091761761761760
2024-03-0510:00:00177177176176110,100
2024-03-0509:49:041781781781780
2024-03-0509:30:00178179177177173,800
2024-03-0509:02:301791791791790
2024-03-0509:00:00175180175178141,600
2024-03-0415:46:231741741741740
2024-03-0415:30:00180181171171357,100
2024-03-0415:00:001701831701801,106,300
2024-03-0414:38:581711711711710
2024-03-0414:30:001681711681711,100
2024-03-0414:00:001701721701721,700
2024-03-0413:57:421681681681680
2024-03-0413:30:0016616816616816,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:09:081751751751750
2024-03-0515:00:0017517717517533,300
2024-03-0514:10:051801801801800
2024-03-0514:00:0018018017517581,100
2024-03-0513:00:001761871751801,379,900
2024-03-0512:00:0000000
2024-03-0511:45:571761761761760
2024-03-0511:23:441761761761760
2024-03-0511:00:0017617617517625,000
2024-03-0510:27:091761761761760
2024-03-0510:00:00177178176176111,700
2024-03-0509:49:041781781781780
2024-03-0509:02:301791791791790
2024-03-0509:00:001751801751770
2024-03-0415:46:231741741741740
2024-03-0415:00:001701831701711,463,400
2024-03-0414:38:581711711711710
2024-03-0414:00:001701721681712,800
2024-03-0413:57:421681681681680
2024-03-0413:00:0016616816616816,500
2024-03-0412:00:0000000
2024-03-0411:52:151681681681680
2024-03-0411:17:541681681681680
2024-03-0411:00:001681681681682,300
2024-03-0410:33:581671671671670
2024-03-0410:00:001671671651657,200
2024-03-0409:49:431651651651650
2024-03-0409:00:001681681611670
2024-03-0115:38:461721721721720
2024-03-0115:00:00169172169172332,500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001741741741740
2024-05-0815:22:411721721721720
2024-05-0815:00:00171175171174296,100
2024-05-0814:29:291721721721720
2024-05-0813:32:371701701701700
2024-05-0813:30:001701771701712,476,800
2024-05-0812:00:0000000
2024-05-0811:52:361701701701700
2024-05-0811:07:291721721721720
2024-05-0810:30:00172173169170978,200
2024-05-0810:20:381731731731730
2024-05-0809:40:451711711711710
2024-05-0809:00:00169174169172125,200
2024-05-0716:04:3900000
2024-05-0716:00:0000000
2024-05-0715:16:111721721721720
2024-05-0715:00:00172174171173155,100
2024-05-0714:32:141721721721720
2024-05-0713:40:221681681681680
2024-05-0713:30:0016817216717283,600
2024-05-0712:00:0000000
2024-05-0711:49:381671671671670
2024-05-0711:08:471671671671670
2024-05-0710:30:0016816816716777,200
2024-05-0710:17:531671671671670
2024-05-0709:38:371691691691690
2024-05-0709:00:00173173167167207,100
2024-05-0616:03:3000000
2024-05-0615:46:511741741741740
2024-05-0615:05:591701701701700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001691771691742,365,600
2024-05-0709:00:00173174167173511,500
2024-05-0609:00:001701771621741,228,900
2024-05-0309:00:00170175167169496,500
2024-05-0209:00:00174174168170245,200
2024-04-3009:00:001711751641742,947,500
2024-04-2909:00:0015618915317212,571,400
2024-04-2609:00:00153159152156643,500
2024-04-2509:00:00162162150153530,600
2024-04-2409:00:001621711411633,209,300
2024-04-2309:00:001311681301629,094,000
2024-04-2209:00:00129131125130217,400
2024-04-1909:00:0012513312512983,800
2024-04-1809:00:00129133125131309,400
2024-04-1709:00:0012913112812911,800
2024-04-1609:00:00130130120129455,200
2024-04-0509:00:00128130123130186,400
2024-04-0409:00:00129132124128300,000
2024-04-0309:00:00126129123124321,700
2024-04-0209:00:00128133123128168,500
2024-04-0109:00:00146150126128724,000
2024-03-2809:00:00155155141146373,800
2024-03-2709:00:001581581451461,000,800
2024-03-2609:00:00168168156158270,500
2024-03-2509:00:00163163157157207,600
2024-03-2209:00:00163163160160144,000
2024-03-2109:00:00165168160163289,800
2024-03-2009:00:00160174160164838,400
2024-03-1909:00:00163167161163163,400
2024-03-1809:00:00165167161164318,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:001701771621741,228,900
2024-05-0309:00:00170175167169496,500
2024-05-0209:00:00174174168170245,200
2024-04-3009:00:001711751641742,947,500
2024-04-2909:00:0015618915317212,571,400
2024-04-2609:00:00153159152156643,500
2024-04-2509:00:00162162150153530,600
2024-04-2409:00:001621711411633,209,300
2024-04-2309:00:001311681301629,094,000
2024-04-2209:00:00129131125130217,400
2024-04-1909:00:0012513312512983,800
2024-04-1809:00:00129133125131309,400
2024-04-1709:00:0012913112812911,800
2024-04-1609:00:00130130120129455,200
2024-04-0509:00:00128130123130186,400
2024-04-0409:00:00129132124128300,000
2024-04-0309:00:00126129123124321,700
2024-04-0209:00:00128133123128168,500
2024-04-0109:00:00146150126128724,000
2024-03-2809:00:00155155141146373,800
2024-03-2709:00:001581581451461,000,800
2024-03-2609:00:00168168156158270,500
2024-03-2509:00:00163163157157207,600
2024-03-2209:00:00163163160160144,000
2024-03-2109:00:00165168160163289,800
2024-03-2009:00:00160174160164838,400
2024-03-1909:00:00163167161163163,400
2024-03-1809:00:00165167161164318,800
2024-03-1509:00:0017217216617037,700
2024-03-1409:00:00172177165169544,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001701771621741,228,900
2024-04-2800:00:0015618915316916,260,600
2024-04-2100:00:0012917112515613,694,800
2024-04-1400:00:00130133120129860,200
2024-04-0700:00:001301301301300
2024-03-3100:00:001461501231301,700,600
2024-03-2400:00:001631681411461,852,700
2024-03-1700:00:001651741601601,754,400
2024-03-1000:00:00173178165170767,400
2024-03-0300:00:001681871611734,279,300
2024-02-2500:00:001751781661712,599,000
2024-02-1800:00:001751791651751,523,300
2024-02-1100:00:0016421015517810,780,000
2024-02-0400:00:001721721601641,696,600
2024-01-2800:00:001831851651724,527,100
2024-01-2100:00:0020221014218313,100,800
2024-01-1400:00:002102142002028,938,800
2024-01-0700:00:0021222220020828,126,400
2023-12-3100:00:0020024220021247,210,700
2023-12-2400:00:0020421218620019,158,100
2023-12-1700:00:0021623019820436,799,100
2023-12-1000:00:0022624019521661,385,600
2023-12-0300:00:00240284208226306,689,700
2023-11-2600:00:00540760262262445,321,800
2023-11-1900:00:00535655474540195,160,900
2023-11-1200:00:00340545324525400,559,400
2023-11-0500:00:00278346230334236,841,000
2023-10-2900:00:00212290189274363,782,700
2023-10-2200:00:0025225221221238,978,800
2023-10-1500:00:0030030224025233,867,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00174174168170245,200
2024-03-3100:00:0014618912017431,774,500
2024-02-2900:00:001711871411469,615,200
2024-01-3100:00:0017321015517216,622,600
2023-12-3100:00:00200242142171100,918,700
2023-11-3000:00:00360360186200498,738,300
2023-10-3100:00:002227602023481,471,101,500
2023-09-3000:00:00378380189220215,509,700
2023-08-3100:00:0044446832237851,911,900
2023-07-3100:00:0038444638444418,989,600
2023-06-3000:00:003223863203865,225,500
2023-05-3100:00:002903402823222,534,400
2023-04-3000:00:002503282502901,596,200
2023-03-3100:00:002382642382642,000
2023-02-2800:00:002622722582642,000
2023-01-3100:00:00286298272286208,100
2022-12-3100:00:002303302083022,185,900
2022-11-3000:00:003443682082281,597,900
2022-10-3100:00:00330370314344278,000
2022-09-3000:00:00448452304342540,000
2022-08-3100:00:00424540374448546,700
2022-07-3100:00:00550550400418570,600
2022-06-3000:00:004586104185501,784,400
2022-05-3100:00:004185803644583,632,300
2022-04-3000:00:00394430342418192,900
2022-03-3100:00:003784643343947,446,800
2022-02-2800:00:00378430330378213,700
2022-01-3100:00:00360460344380208,100
2021-12-3100:00:00382466350360492,900
2021-11-3000:00:00360430324394697,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00174174168170245,200
2024-03-3100:00:0014618912017228,827,000
2024-02-2900:00:001711871411469,615,200
2024-01-3100:00:0017321012017458,012,300
2023-12-3100:00:00200242141146127,156,500
2023-11-3000:00:00360360142172616,279,600
2023-10-3100:00:002227601421712,070,758,500
2023-09-3000:00:003787601862002,185,349,500
2023-08-3100:00:004447601893481,738,523,100
2023-07-3100:00:00384468189220286,411,200
2023-06-3000:00:0032246832037876,127,000
2023-05-3100:00:0029044628244426,749,500
2023-04-3000:00:002503862503869,356,100
2023-03-3100:00:002643402503224,181,100
2023-02-2800:00:002623282362901,708,500
2023-01-3100:00:00266342220264309,200
2022-10-3100:00:003303702083024,061,800
2022-07-3100:00:005505503043421,657,300
2022-04-3000:00:003946103425505,609,600
2022-01-3100:00:003604643303947,868,600
2021-10-3100:00:003524663203601,766,200
2021-07-3100:00:00358426320352979,700
2021-04-3000:00:00354430322372410,900
2021-01-3100:00:00360430322354435,500



Dividends Amount

DateTimeAmount
2022-07-0809:00:002
2021-07-0509:00:001

Dividends Yields

YearDistributionTotal AmountYields
2022120.51 %
2021110.41 %

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