for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BULLPT Buana Lintas Lautan Tbk
SKLTPT Sekar Laut Tbk
RELIPT Reliance Sekuritas Indonesia Tbk
KRENPT Quantum Clovera Investama Tbk
BMRIPT Bank Mandiri (Persero) Tbk

Most Viewed

Stock CodeCompany Name
ANTMPT Aneka Tambang Tbk
KLBFPT Kalbe Farma Tbk.
AMRTPT Sumber Alfaria Trijaya Tbk
INDFPT Indofood Sukses Makmur Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk


RCCC - PT Utama Radar Cahaya Tbk

Sector : Industrials      Industry : Trucking

PT Utama Radar Cahaya Tbk offers goods transportation services in Indonesia. As of December 31, 2023, its vehicle fleet consisted of 34 small trucks, 28 tronton bulk, 4 tronton flatbeds, 6 tronton dump, 3 engkel flatbed, 7 dump trucks, and 5 trailer bulk. The company was founded in 2012 and is headquartered in Central Jakarta, Indonesia. PT Utama Radar Cahaya Tbk is a subsidiary of PT Gelora Rimba Jaya.
Stock CodeCompany Name
SDMUPT Sidomulyo Selaras Tbk
JAYAPT Armada Berjaya Trans Tbk
MAHAPT Mandiri Herindo Adiperkasa Tbk
INPSPT Indah Prakasa Sentosa Tbk
MPXLPT MPX Logistics International 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
RCCCPT Utama Radar Cahaya Tbk (RCCC.JK)2024-02-1940,001Market Cap1108,000,000,000000000
RCCCPT Utama Radar Cahaya Tbk (RCCC.JK)2024-02-1940,002Enterprise Value2108,000,000,000000000

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
RCCCPT Utama Radar Cahaya Tbk2024-04-15At close: 04:00PM WIB150149145151140.00 - 149.0014014968.00 - 200.006820016,4002,199,132108,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-04-12At close: 04:00PM WIB150149145151140.00 - 149.0014014968.00 - 200.006820016,4002,158,407108,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-04-11At close: 04:00PM WIB150149145151140.00 - 149.0014014968.00 - 200.006820016,4002,119,730108,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-04-10At close: 04:00PM WIB150149145151140.00 - 149.0014014967.00 - 200.006720016,4002,083,557108,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-04-05At close: 04:00PM WIB150149146137140.00 - 149.0014014965.00 - 200.006520016,4002,050,686108,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-04-04At close: 04:00PM WIB157161151150148.00 - 161.0014816161.00 - 200.0061200808,7002,038,339116,083,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-04-03At close: 04:00PM WIB162155159157155.00 - 162.0015516261.00 - 200.00612009,6002,038,263117,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-04-02At close: 04:03PM WIB166166162162162.00 - 174.0016217461.00 - 200.00612002,1002,038,631121,500,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-04-01At close: 04:00PM WIB170170168166165.00 - 178.0016517861.00 - 200.006120014,8002,038,893124,500,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-29At close: 04:00PM WIB165165181169164.00 - 179.0016417961.00 - 200.006120016,1002,038,893127,500,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-28At close: 04:00PM WIB165165181169164.00 - 179.0016417961.00 - 200.006120016,1002,040,381127,500,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-27At close: 04:00PM WIB16016000160.00 - 165.0016016561.00 - 200.006120037,6002,050,868123,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-26At close: 04:00PM WIB16316200160.00 - 166.0016016661.00 - 200.0061200146,9002,050,924120,000,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-25At close: 04:00PM WIB16517400162.00 - 174.0016217461.00 - 200.0061200198,7002,086,905122,250,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-22At close: 04:00PM WIB171160165170155.00 - 170.0015517061.00 - 200.006120020,2002,123,848123,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-21At close: 04:06PM WIB1810000.0000 - 0.000000002,123,0280000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-14As of 11:51AM WIB. Market open.149142163162142.00 - 163.0014216361.00 - 200.006120077,6002,130,039122,250,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-13At close: 04:01PM WIB147145149154145.00 - 154.0014515461.00 - 200.006120065,6002,129,146111,750,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-11At close: 04:00PM WIB155155153153147.00 - 156.0014715661.00 - 200.006120041,0002,055,837110,250,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-08At close: 04:00PM WIB155155153153147.00 - 156.0014715661.00 - 200.006120041,0002,055,753110,250,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-05At close: 04:06PM WIB140141143149135.00 - 150.0013515061.00 - 200.0061200133,1002,049,074106,500,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-04At close: 04:11PM WIB143140135142132.00 - 140.0013214061.00 - 200.006120073,1002,051,129105,000,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-03-01At close: 04:00PM WIB134134137136131.00 - 143.0013114361.00 - 200.00612002,1002,079,000107,250,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-02-28At close: 04:00PM WIB135127130136127.00 - 137.0012713761.00 - 200.006120026,5002,057,432102,000,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-02-27At close: 03:49PM WIB134134130135130.00 - 135.0013013561.00 - 200.00612004,3002,057,491101,250,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-02-26At close: 04:00PM WIB146148134135133.00 - 148.0013314861.00 - 200.006120096,1002,056,223100,500,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk2024-02-23At close: 04:11PM WIB136136145145136.00 - 147.0013614761.00 - 200.0061200578,9002,046,469109,500,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk (RCCC.JK)2024-02-22At close: 04:11PM WIB136136133136133.00 - 136.0013313661.00 - 200.006120018,2002,048,461102,000,000,000000N/AN/A (N/A)00N/A0
RCCCPT Utama Radar Cahaya Tbk (RCCC.JK)2024-02-21At close: 04:00PM WIB136135128136126.00 - 136.0012613661.00 - 200.006120035,0002,049,186102,000,000,000000N/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)
RCCCPT Utama Radar Cahaya Tbk2024-04-15108,750,000,000108,750,000,0000000000000200681481312,160,000101750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235147975,760,000,00010112015,490,000,0003,500,000,0000-4750,440,000136,990,000,0008705731,440,000,000-35,810,000,000
RCCCPT Utama Radar Cahaya Tbk2024-04-12108,750,000,000108,750,000,0000000000000200681481312,120,000101750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235147975,760,000,00010112015,490,000,0003,500,000,0000-4750,440,000136,990,000,0008705731,440,000,000-35,810,000,000
RCCCPT Utama Radar Cahaya Tbk2024-04-11108,750,000,000108,750,000,0000000000000200671481312,080,000101750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235147975,760,000,00010112015,490,000,0003,500,000,0000-4750,440,000136,990,000,0008705731,440,000,000-35,810,000,000
RCCCPT Utama Radar Cahaya Tbk2024-04-10108,750,000,000108,750,000,0000000000000200671481312,080,000101750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235147975,760,000,00010112015,490,000,0003,500,000,0000-4750,440,000136,990,000,0008705731,440,000,000-35,810,000,000
RCCCPT Utama Radar Cahaya Tbk2024-04-05117,750,000,000117,750,000,000000000000020001481302,040,00019750,000,0000153,850,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235168975,760,000,00010012012,100,000,0003,500,000,0000-4750,440,000136,990,000,0008705631,440,000,000-47,680,000,000
RCCCPT Utama Radar Cahaya Tbk2024-04-04121,500,000,000121,500,000,000000000000020001481302,040,00027750,000,0000153,850,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235168975,760,000,00010012012,100,000,0003,500,000,0000-4750,440,000136,990,000,0008705631,440,000,000-47,680,000,000
RCCCPT Utama Radar Cahaya Tbk2024-04-03121,500,000,000121,500,000,000000000000020001471302,040,00031750,000,0000153,850,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235168975,760,000,00010012012,100,000,0003,500,000,0000-4750,440,000136,990,000,0008705631,440,000,000-47,680,000,000
RCCCPT Utama Radar Cahaya Tbk2024-04-02124,500,000,000124,500,000,000000000000020001461292,040,00030750,000,0000153,850,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235168975,760,000,00010012012,100,000,0003,500,000,0000-4750,440,000136,990,000,0008705631,440,000,000-47,680,000,000
RCCCPT Utama Radar Cahaya Tbk2024-04-01127,500,000,000127,500,000,000000000000020001461292,040,00030750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023570071,290,000,0009746011,050,000,0003,540,000,0000-191,950,000,000322,040,000,0005525410,490,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-29127,500,000,000127,500,000,0000000000000200611451292,040,00039750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023570071,290,000,0009746011,050,000,0003,540,000,0000-191,950,000,000322,040,000,0005525410,490,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-28123,750,000,000123,750,000,000000000000020001441292,050,00042750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023570071,290,000,0009746011,050,000,0003,540,000,0000-191,950,000,000322,040,000,0005525410,490,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-27127,500,000,000127,500,000,000000000000020001431282,050,00046750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023570071,290,000,0009746011,050,000,0003,540,000,0000-191,950,000,000322,040,000,0005525410,490,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-26127,500,000,000127,500,000,000000000000020001421282,090,00073750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023570071,290,000,0009746011,050,000,0003,540,000,0000-191,950,000,000322,040,000,0005525410,490,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-25127,500,000,000127,500,000,0000000000000200611421282,090,00073750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023570071,290,000,0009746011,050,000,0003,540,000,0000-191,950,000,000322,040,000,0005525410,490,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-22128,250,000,000128,250,000,000000000000020001401282,120,00088750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-21135,750,000,000135,750,000,0000000000000200611401282,120,00088750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-14111,750,000,000111,750,000,000000000000020001341262,130,00075750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-13110,250,000,000110,250,000,000000000000020001341262,090,00075750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-11110,250,000,000110,250,000,0000000000000200611341262,020,00075750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-08116,250,000,000116,250,000,0000000000000200611341262,060,000129750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-05107,250,000,000107,250,000,000000000000020001321262,050,0001,180,000750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-04107,250,000,000107,250,000,000000000000020001321262,050,0001,180,000750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-03-01100,500,000,000100,500,000,000000000000020001311262,060,0005,690,000750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-02-28101,250,000,000101,250,000,0000000000012820001301262,060,0007,860,000750,000,000811,110,000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-02-27101,250,000,000101,250,000,00000000000142820001301252,060,00011,090,000750,000,000811,110,000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk2024-02-26109,500,000,000109,500,000,000000000000020001301252,060,00011,090,000750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk (RCCC.JK)2024-02-23102,000,000,000102,000,000,000000000000020001291252,050,00011,040,000750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk (RCCC.JK)2024-02-22102,000,000,000102,000,000,0000000000000200611291252,050,00011,040,000750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000
RCCCPT Utama Radar Cahaya Tbk (RCCC.JK)2024-02-21102,000,000,000102,000,000,0000000000000200611291252,050,00011,110,000750,000,0000150,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 2023580071,290,000,0009746011,330,000,0003,870,000,0000101,950,000,000318,110,000,0004525413,600,000,0000


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
2024-03-0515:49:00147148147148500
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
2024-03-0515:42:00144144144144200
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
2024-03-0515:48:00147148147148500
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:00144144144144200
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
2024-03-0515:40:00144144144144200
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
2024-03-0514:52:431441441441440
2024-03-0514:50:00144144144144100
2024-03-0514:45:001481491481498,600
2024-03-0514:40:0014515014514830,100
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:00142142142142100
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:00144144144144200
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:52:431441441441440
2024-03-0514:45:001481491441448,700
2024-03-0514:30:0014515014514830,100
2024-03-0514:15:00142142142142100
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:011421421421420
2024-03-0513:30:001421421421425,900
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
2024-03-0511:39:441391391391390
2024-03-0511:30:0014214513913928,300
2024-03-0511:15:0000000
2024-03-0511:13:051421421421420
2024-03-0511:00:001401421391426,000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:591401401401400
2024-03-0510:15:00140140140140100
2024-03-0510:00:0000000
2024-03-0509:48:271421421421420

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00144144144144200
2024-03-0515:00:0000000
2024-03-0514:52:431441441441440
2024-03-0514:30:0014515014414438,800
2024-03-0514:00:00142142142142100
2024-03-0513:30:011421421421420
2024-03-0513:30:001421421421425,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:39:441391391391390
2024-03-0511:30:0014214513913928,300
2024-03-0511:13:051421421421420
2024-03-0511:00:001401421391426,000
2024-03-0510:30:0000000
2024-03-0510:15:591401401401400
2024-03-0510:00:00140140140140100
2024-03-0509:48:271421421421420
2024-03-0509:30:001411421371378,300
2024-03-0509:00:0014114113514141,400
2024-03-0415:30:0013813913813931,200
2024-03-0415:28:211351351351350
2024-03-0415:00:001351351351354,600
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:50:511351351351350
2024-03-0413:30:001361361351358,500
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:00144144144144200
2024-03-0514:52:431441441441440
2024-03-0514:00:0014215014214438,900
2024-03-0513:30:011421421421420
2024-03-0513:00:001421421421425,900
2024-03-0512:00:0000000
2024-03-0511:39:441391391391390
2024-03-0511:13:051421421421420
2024-03-0511:00:0014014513913934,300
2024-03-0510:15:591401401401400
2024-03-0510:00:00140140140140100
2024-03-0509:48:271421421421420
2024-03-0509:00:001411421351370
2024-03-0415:28:211351351351350
2024-03-0415:00:0013513913513935,800
2024-03-0414:00:0000000
2024-03-0413:50:511351351351350
2024-03-0413:00:001361361351358,500
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:49:351381381381380
2024-03-0409:00:001401401321382,600
2024-03-0115:00:00131136131136200
2024-03-0114:58:251331331331330
2024-03-0114:21:501331331331330
2024-03-0114:00:001341341321331,200
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001441441441440
2024-05-0815:06:281431431431430
2024-05-0815:00:0014314414114425,900
2024-05-0813:42:201431431431430
2024-05-0813:31:261421421421420
2024-05-0813:30:00142143142143143,700
2024-05-0812:00:0000000
2024-05-0811:40:271421421421420
2024-05-0811:01:481411411411410
2024-05-0810:30:00148148141142127,400
2024-05-0810:14:221481481481480
2024-05-0809:00:0014814814814844,800
2024-05-0716:00:031431431431430
2024-05-0716:00:0000000
2024-05-0715:11:521441441441440
2024-05-0715:00:0014414414314315,700
2024-05-0714:20:431441441441440
2024-05-0713:44:211441441441440
2024-05-0713:30:00144144144144350,200
2024-05-0712:00:0000000
2024-05-0711:54:581441441441440
2024-05-0711:03:111451451451450
2024-05-0710:30:00146146144144180,400
2024-05-0710:20:141461461461460
2024-05-0709:07:571481481481480
2024-05-0709:00:0014814814614699,400
2024-05-0616:00:0300000
2024-05-0615:46:391421421421420
2024-05-0615:00:0014314414214236,500
2024-05-0614:39:321431431431430

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00148148141144352,800
2024-05-0709:00:00148148143143340,900
2024-05-0609:00:00149149137142320,500
2024-05-0309:00:001531531411411,500
2024-05-0209:00:001351431351434,300
2024-04-3009:00:001541581401416,600
2024-04-2909:00:0013814413814416,500
2024-04-2609:00:00140145139145169,700
2024-04-2509:00:0013714713714717,600
2024-04-2409:00:0014514613614615,600
2024-04-2309:00:00135135134134200
2024-04-2209:00:00133133133133100
2024-04-1909:00:0013013313013215,800
2024-04-1809:00:0013214013213323,600
2024-04-1709:00:0013013213013211,000
2024-04-1609:00:0013613713513573,200
2024-04-0509:00:0014914914014516,400
2024-04-0409:00:00161161148150808,700
2024-04-0309:00:001551621551579,600
2024-04-0209:00:001661741621622,100
2024-04-0109:00:0017017816516614,800
2024-03-2809:00:0016517916417016,100
2024-03-2709:00:0016016516016537,600
2024-03-2609:00:001701701701700
2024-03-2509:00:001701701701700
2024-03-2209:00:0016017015517018,100
2024-03-2109:00:0018118417117154,000
2024-03-2009:00:0018318317518136,000
2024-03-1909:00:0017418717218389,100
2024-03-1809:00:0017217216517047,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:00149149137142320,500
2024-05-0309:00:001531531411411,500
2024-05-0209:00:001351431351434,300
2024-04-3009:00:001541581401416,600
2024-04-2909:00:0013814413814416,500
2024-04-2609:00:00140145139145169,700
2024-04-2509:00:0013714713714717,600
2024-04-2409:00:0014514613614615,600
2024-04-2309:00:00135135134134200
2024-04-2209:00:00133133133133100
2024-04-1909:00:0013013313013215,800
2024-04-1809:00:0013214013213323,600
2024-04-1709:00:0013013213013211,000
2024-04-1609:00:0013613713513573,200
2024-04-0509:00:0014914914014516,400
2024-04-0409:00:00161161148150808,700
2024-04-0309:00:001551621551579,600
2024-04-0209:00:001661741621622,100
2024-04-0109:00:0017017816516614,800
2024-03-2809:00:0016517916417016,100
2024-03-2709:00:0016016516016537,600
2024-03-2609:00:001701701701700
2024-03-2509:00:001701701701700
2024-03-2209:00:0016017015517018,100
2024-03-2109:00:0018118417117154,000
2024-03-2009:00:0018318317518136,000
2024-03-1909:00:0017418717218389,100
2024-03-1809:00:0017217216517047,300
2024-03-1509:00:001531641531646,000
2024-03-1409:00:00142163142156100,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00149149137142320,500
2024-04-2800:00:0013815813514128,900
2024-04-2100:00:00133147133145203,200
2024-04-1400:00:00136140130132123,600
2024-04-0700:00:0000000
2024-03-3100:00:00170178140145851,600
2024-03-2400:00:0017017916017053,700
2024-03-1700:00:00172187155170244,500
2024-03-1000:00:00145164142164171,800
2024-03-0300:00:00140156132147611,700
2024-02-2500:00:00148148124143142,900
2024-02-1800:00:0012914712614611,649,300
2024-02-1100:00:0012513011312966,845,500
2024-02-0400:00:0012113811212532,548,500
2024-01-2800:00:00144153120124875,800
2024-01-2100:00:00153165147156860,800
2024-01-1400:00:001191581191531,697,900
2024-01-0700:00:001191351141192,402,200
2023-12-3100:00:00120134117119151,200
2023-12-2400:00:00118130118120751,500
2023-12-1700:00:00116128107118676,800
2023-12-1000:00:0011512310811960,600
2023-12-0300:00:001121261111151,921,100
2023-11-2600:00:00120124112113876,000
2023-11-1900:00:00121126115124247,300
2023-11-1200:00:00115139110121659,000
2023-11-0500:00:001071171051158,300
2023-10-2900:00:0011911910511734,200
2023-10-2200:00:0011912010911954,600
2023-10-1500:00:00118123110112292,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001351431351434,300
2024-03-3100:00:001701781301411,201,500
2024-02-2900:00:001341871311701,083,800
2024-01-3100:00:00138148112134111,979,600
2023-12-3100:00:001201651141405,192,400
2023-11-3000:00:001181301071203,810,600
2023-10-3100:00:001111391051181,411,500
2023-09-3000:00:001151261081111,258,100
2023-08-3100:00:00113127991156,881,800
2023-07-3100:00:0014120011711768,644,800
2023-06-3000:00:00107156103139105,342,400
2023-05-3100:00:0012512710010752,522,400
2023-04-3000:00:00951368912556,967,500
2023-03-3100:00:00778876884,368,600
2023-02-2800:00:00909080803,588,500
2023-01-3100:00:001261361231345,182,700
2022-12-3100:00:0012514612213385,324,300
2022-11-3000:00:00981368712662,751,100
2022-10-3100:00:00116125899833,163,000
2022-09-3000:00:0011912210711722,249,800
2022-08-3100:00:00116155105120205,210,800
2022-07-3100:00:00148170109118639,618,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001351431351434,300
2024-03-3100:00:001701781301441,194,900
2024-02-2900:00:001341871311701,083,800
2024-01-3100:00:00138187112141114,264,900
2023-12-3100:00:00120187112170118,255,800
2023-11-3000:00:00118165107134120,982,600
2023-10-3100:00:0011116510514010,414,500
2023-09-3000:00:001151391051206,480,200
2023-08-3100:00:00113139991189,551,400
2023-07-3100:00:001412009911176,784,700
2023-06-3000:00:0010720099115180,869,000
2023-05-3100:00:00125200100117226,509,600
2023-04-3000:00:009515689139214,832,300
2023-03-3100:00:008813685107112,560,800
2023-02-2800:00:009013661125146,876,900
2023-01-3100:00:001341376188158,161,300
2022-10-3100:00:0011614687133181,238,400
2022-07-3100:00:00148170105117867,079,200



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