for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BHATPT Bhakti Multi Artha Tbk
ASMIPT Asuransi Maximus Graha Persada Tbk
CAMPPT Campina Ice Cream Industry, Tbk.
BNBAPT Bank Bumi Arta Tbk
PTPSPT Pulau Subur 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


RBMS - PT Ristia Bintang Mahkotasejati Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Ristia Bintang Mahkotasejati Tbk, together with its subsidiaries, develops housing projects in Indonesia. The company develops housing projects under the Bintang Metropol, Mahkota Simprug, and Saung Riung brands. It also operates a hotel. PT Ristia Bintang Mahkotasejati Tbk was founded in 1985 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
FORZPT Forza Land Indonesia Tbk
RISEPT Jaya Sukses Makmur Sentosa Tbk
SMDMPT Suryamas Dutamakmur Tbk
LPCKPT Lippo Cikarang Tbk
TRUEPT Triniti Dinamik

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
RBMSPT Ristia Bintang Mahkotasejati Tbk (RBMS.JK)2024-02-1940,002Enterprise Value167,093,959,128000000
RBMSPT Ristia Bintang Mahkotasejati Tbk (RBMS.JK)2024-02-1940,001Market Cap267,093,959,128000000

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
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-15At close: 04:09PM WIB3132313231.00 - 32.00313226.00 - 51.0026513,029,8001,551,21174,283,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-12At close: 04:09PM WIB3132313231.00 - 32.00313226.00 - 51.0026513,029,8001,522,48789,608,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-11At close: 04:09PM WIB3132313231.00 - 32.00313226.00 - 51.0026513,029,8001,494,80589,608,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-10At close: 04:09PM WIB3132313231.00 - 32.00313226.00 - 51.0026513,029,8001,468,12389,608,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-05At close: 04:09PM WIB3132343131.00 - 32.00313226.00 - 51.0026513,029,8001,365,29489,608,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-04At close: 04:10PM WIB3029322729.00 - 32.00293226.00 - 51.00265116,188,7001,096,43489,608,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-03At close: 04:11PM WIB2826302626.00 - 30.00263026.00 - 51.00265127,268,500626,41586,717,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-02At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 51.00285133,822,00048,09880,936,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-01At close: 04:00PM WIB3431313131.00 - 31.00313131.00 - 51.003151344,70042,24189,608,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-29At close: 11:55AM WIB373403434.00 - 34.00343434.00 - 51.003451219,60042,24198,280,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-28At close: 11:55AM WIB373403434.00 - 34.00343434.00 - 51.003451219,60055,79690,311,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-27At close: 04:00PM WIB41370037.00 - 37.00373737.00 - 51.0037511,261,80068,33698,280,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-26At close: 04:00PM WIB45410041.00 - 41.00414141.00 - 51.00415111,100104,644108,905,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-25At close: 04:00PM WIB50450045.00 - 45.00454545.00 - 51.0045515,100106,480119,529,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-22At close: 03:00PM WIB50005050.00 - 50.00505050.00 - 51.0050510108,382132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-21At close: 03:00PM WIB500000.0000 - 0.00000000154,339000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-14As of 10:20AM WIB. Market open.50500050.00 - 50.00505050.00 - 51.005051300236,946132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-13At close: 10:42AM WIB5000050.00 - 50.00505050.00 - 51.0050510245,608132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-11At close: 10:42AM WIB5000050.00 - 50.00505050.00 - 51.0050510237,150132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-08At close: 10:42AM WIB5000050.00 - 50.00505050.00 - 51.0050510237,150132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-05At close: 09:33AM WIB50005050.00 - 50.00505050.00 - 51.0050510248,962132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-04At close: 09:33AM WIB50500050.00 - 50.00505050.00 - 51.0050511,900257,550132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-01At close: 10:01AM WIB5000050.00 - 50.00505050.00 - 51.0050510272,227132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-02-28At close: 10:01AM WIB5000050.00 - 50.00505050.00 - 51.0050510832,340132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-02-27At close: 10:01AM WIB50005050.00 - 50.00505050.00 - 51.0050510875,869132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-02-26At close: 10:01AM WIB505005050.00 - 50.00505050.00 - 51.0050512,900875,988132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-02-23At close: 02:00PM WIB50500050.00 - 50.00505050.00 - 51.005051900916,033132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk (RBMS.JK)2024-02-22At close: 10:02AM WIB5000050.00 - 50.00505050.00 - 51.0050510917,881132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000
RBMSPT Ristia Bintang Mahkotasejati Tbk (RBMS.JK)2024-02-21At close: 10:02AM WIB5000050.00 - 50.00505050.00 - 51.0050510945,642132,810,000,00000-10N/AN/A (N/A)00Sep 20, 20000

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)
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-1574,280,000,00074,280,000,0000000000000512645491,520,00016,130,0002,400,000,0000186,330,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2023Dec 31, 2023-11-8-1-4179,630,000,00068-506,450,000,000-20,490,000,000-10034,950,000,00013143,710,000,00029218631,940,000,000-42,660,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-1274,280,000,00074,280,000,0000000000000512646491,490,00011,730,0002,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-1174,280,000,00074,280,000,0000000000000512646491,470,00011,730,0002,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-1074,280,000,00074,280,000,0000000000000512646491,470,00011,730,0002,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-0574,280,000,00074,280,000,000000000000051048491,100,0006,290,0002,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-0474,370,000,00074,370,000,000000000000051048506263,570,0002,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-0374,370,000,00074,370,000,00000000000005104950481842,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-0282,340,000,00082,340,000,00000000000005104950421502,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-04-0190,310,000,00090,310,000,00000000000005104950421502,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-2990,310,000,00090,310,000,000000000000051344950561282,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-2898,280,000,00098,280,000,00000000000005105050681502,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-27132,810,000,000132,810,000,000000000000051050501051662,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-26132,810,000,000132,810,000,000000000000051050501061662,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-25132,810,000,000132,810,000,0000000000000515050501061662,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-22132,810,000,000132,810,000,0000000000000510505015422,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-21132,810,000,000132,810,000,00000000000005150505015422,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-14132,810,000,000132,810,000,0000000000000510505024622,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-13132,810,000,000132,810,000,0000000000000510505024122,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-11132,810,000,000132,810,000,00000000000005150505023322,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-08132,810,000,000132,810,000,00000000000005150505023722,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-05132,810,000,000132,810,000,000000000000051050502583802,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-04132,810,000,000132,810,000,000000000000051050502583802,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-03-01132,810,000,000132,810,000,000000000000051050507868902,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-02-28132,810,000,000132,810,000,0000000000002851050508768902,660,000,0002,660,000,000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-02-27132,810,000,000132,810,000,0000000000002851050508766662,660,000,0002,660,000,000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk2024-02-26132,810,000,000132,810,000,000000000000051050508766662,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk (RBMS.JK)2024-02-23132,810,000,000132,810,000,000000000000051050509185662,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk (RBMS.JK)2024-02-22132,810,000,000132,810,000,0000000000000515050509185662,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000
RBMSPT Ristia Bintang Mahkotasejati Tbk (RBMS.JK)2024-02-21132,810,000,000132,810,000,0000000000000515050509465662,660,000,0000201,740,00052000000000000N/ASep 20, 2000N/AN/ADec 31, 2022Sep 30, 2023-9100-3182,260,000,00069470607,670,000-16,540,000,000-10019,720,000,0007121,990,000,00024119048,800,000,00016,800,000,000


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
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:33:32505050500
2024-03-0409:30:00505050501,900
2024-03-0409:00:0000000
2024-03-0115:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:33:32505050500
2024-03-0409:00:00505050500
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000
2024-02-2815:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00282828280
2024-05-0815:00:002828282890,100
2024-05-0814:55:01282828280
2024-05-0813:30:0028282828231,100
2024-05-0812:00:0000000
2024-05-0811:55:01282828280
2024-05-0810:55:01272727270
2024-05-0810:30:0027282728652,300
2024-05-0809:55:01272727270
2024-05-0809:00:00272727270
2024-05-0715:00:0000000
2024-05-0714:55:01282828280
2024-05-0713:30:00282828281,700
2024-05-0712:00:0000000
2024-05-0711:55:01282828280
2024-05-0710:55:01282828280
2024-05-0710:30:00282828281,225,800
2024-05-0709:55:01282828280
2024-05-0709:00:00282828280
2024-05-0616:09:08282828280
2024-05-0615:00:00282828281,297,900
2024-05-0614:55:01282828280
2024-05-0613:30:0028282828175,800
2024-05-0612:00:0000000
2024-05-0611:55:01282828280
2024-05-0610:55:01282828280
2024-05-0610:30:0028282828589,100
2024-05-0609:55:01282828280
2024-05-0609:00:00282828280
2024-05-0316:00:03292929290

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0027282728984,400
2024-05-0709:00:00282828281,313,800
2024-05-0609:00:00282828282,179,000
2024-05-0309:00:0029292929530,100
2024-05-0209:00:0029302930438,600
2024-04-3009:00:00292929291,661,200
2024-04-2909:00:00292929291,410,900
2024-04-2609:00:0029292929547,400
2024-04-2509:00:00292929293,101,400
2024-04-2409:00:00293029301,738,600
2024-04-2309:00:00292928281,448,200
2024-04-2209:00:0030302929497,300
2024-04-1909:00:00303029303,510,100
2024-04-1809:00:00303030303,252,600
2024-04-1709:00:00303030302,155,500
2024-04-1609:00:00313131318,266,700
2024-04-0509:00:00323231313,029,800
2024-04-0409:00:002932293116,188,700
2024-04-0309:00:002630263027,268,500
2024-04-0209:00:002828282833,822,000
2024-04-0109:00:0031313131344,700
2024-03-2809:00:0034343434219,600
2024-03-2709:00:00373737371,261,800
2024-03-2609:00:004141414111,100
2024-03-2509:00:00454545455,100
2024-03-2209:00:00505050500
2024-03-2109:00:0050505050600
2024-03-2009:00:00505050500
2024-03-1909:00:00505050500
2024-03-1809:00:0050505050600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00282828281,313,800
2024-05-0609:00:00282828282,179,000
2024-05-0309:00:0029292929530,100
2024-05-0209:00:0029302930438,600
2024-04-3009:00:00292929291,661,200
2024-04-2909:00:00292929291,410,900
2024-04-2609:00:0029292929547,400
2024-04-2509:00:00292929293,101,400
2024-04-2409:00:00293029301,738,600
2024-04-2309:00:00292928281,448,200
2024-04-2209:00:0030302929497,300
2024-04-1909:00:00303029303,510,100
2024-04-1809:00:00303030303,252,600
2024-04-1709:00:00303030302,155,500
2024-04-1609:00:00313131318,266,700
2024-04-0509:00:00323231313,029,800
2024-04-0409:00:002932293116,188,700
2024-04-0309:00:002630263027,268,500
2024-04-0209:00:002828282833,822,000
2024-04-0109:00:0031313131344,700
2024-03-2809:00:0034343434219,600
2024-03-2709:00:00373737371,261,800
2024-03-2609:00:004141414111,100
2024-03-2509:00:00454545455,100
2024-03-2209:00:00505050500
2024-03-2109:00:0050505050600
2024-03-2009:00:00505050500
2024-03-1909:00:00505050500
2024-03-1809:00:0050505050600
2024-03-1509:00:00505050500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00282828282,179,000
2024-04-2800:00:00293029294,040,800
2024-04-2100:00:00303028297,332,900
2024-04-1400:00:003131293017,184,900
2024-04-0700:00:00313131310
2024-03-3100:00:003132263180,653,700
2024-03-2400:00:00454534341,497,600
2024-03-1700:00:00505050501,200
2024-03-1000:00:0050505050300
2024-03-0300:00:005050505017,900
2024-02-2500:00:00505050502,900
2024-02-1800:00:0050505050900
2024-02-1100:00:00505050505,100
2024-02-0400:00:00505050500
2024-01-2800:00:00505050504,800
2024-01-2100:00:00505050501,000
2024-01-1400:00:005050505028,900
2024-01-0700:00:00505050502,600
2023-12-3100:00:0050505050886,800
2023-12-2400:00:00505050505,117,000
2023-12-1700:00:00505050507,200,900
2023-12-1000:00:0050505050485,900
2023-12-0300:00:00505050502,052,400
2023-11-2600:00:005051505035,897,000
2023-11-1900:00:00505050505,251,900
2023-11-1200:00:00505050501,584,200
2023-11-0500:00:0050505050309,300
2023-10-2900:00:005050505023,100
2023-10-2200:00:00505050504,100
2023-10-1500:00:00505050507,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0029302930438,600
2024-03-3100:00:0031322629108,243,600
2024-02-2900:00:00505034341,517,000
2024-01-3100:00:00505050508,900
2023-12-3100:00:0050505050924,100
2023-11-3000:00:005051505015,679,300
2023-10-3100:00:005051505142,242,400
2023-09-3000:00:0050505050160,200
2023-08-3100:00:00505050503,485,700
2023-07-3100:00:005050505013,907,400
2023-06-3000:00:00505050501,373,100
2023-05-3100:00:005050505028,400
2023-04-3000:00:005050505096,500
2023-03-3100:00:00505050501,300
2023-02-2800:00:00505050501,300
2023-01-3100:00:0050505050657,000
2022-12-3100:00:00505050505,288,400
2022-11-3000:00:00505050502,879,200
2022-10-3100:00:005051505023,720,000
2022-09-3000:00:0053545050124,112,700
2022-08-3100:00:0050585053391,921,600
2022-07-3100:00:005152505073,326,800
2022-06-3000:00:0051565051208,042,700
2022-05-3100:00:0058685051583,626,300
2022-04-3000:00:0059685558381,251,800
2022-03-3100:00:0068785659520,030,000
2022-02-2800:00:00658061671,205,303,900
2022-01-3100:00:0082906464961,755,800
2021-12-3100:00:008211974826,427,346,100
2021-11-3000:00:0050107508210,261,621,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0029302930438,600
2024-03-3100:00:0031322629106,582,400
2024-02-2900:00:00505034341,517,000
2024-01-3100:00:0050502629109,769,500
2023-12-3100:00:00505034342,450,000
2023-11-3000:00:005051505016,612,300
2023-10-3100:00:005051505058,845,800
2023-09-3000:00:005051505058,081,900
2023-08-3100:00:005051505145,888,300
2023-07-3100:00:005050505017,553,300
2023-06-3000:00:005050505018,766,200
2023-05-3100:00:005050505015,308,900
2023-04-3000:00:00505050501,498,000
2023-03-3100:00:0050505050126,000
2023-02-2800:00:0050505050956,300
2023-01-3100:00:00505050501,115,400
2022-10-3100:00:005051505031,887,600
2022-07-3100:00:0051585050589,361,100
2022-04-3000:00:00596850511,172,920,800
2022-01-3100:00:00829056592,687,089,700
2021-10-3100:00:0050119508216,845,009,600
2021-07-3100:00:0050615050569,276,700
2021-04-3000:00:0057635050712,661,200
2021-01-3100:00:00508150571,175,067,400



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