for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AKRAPT AKR Corporindo Tbk
PMMPPT Panca Mitra Multiperdana Tbk
GTRAPT Grahaprima Suksesmandiri Tbk
GJTLPT. Gajah Tunggal Tbk
BBYBPT Bank Neo Commerce Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


RELF - PT Graha Mitra Asia Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Graha Mitra Asia Tbk provides real estate and property development services in Indonesia. The company was founded in 2018 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
GMTDPT Gowa Makassar Tourism Development Tbk
RODAPT Pikko Land Development Tbk
GWSAPT Greenwood Sejahtera Tbk
POLIPT Pollux Hotels Group Tbk
SAGEPT Saptausaha Gemilangindah 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
RELFPT Graha Mitra Asia Tbk (RELF.JK)2024-02-1940,001Market Cap191,644,988,496000000
RELFPT Graha Mitra Asia Tbk (RELF.JK)2024-02-1940,002Enterprise Value291,644,988,496000000

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
RELFPT Graha Mitra Asia Tbk2024-04-15At close: 04:09PM WIB1818171817.00 - 18.00171817.00 - 242.0017242608,6003,547,832103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-04-12At close: 04:09PM WIB1818171817.00 - 18.00171817.00 - 242.0017242608,6003,482,131103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-04-11At close: 04:09PM WIB1818171817.00 - 18.00171817.00 - 242.0017242608,6004,887,865103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-04-10At close: 04:09PM WIB1818171817.00 - 18.00171817.00 - 242.0017242608,6004,979,614103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-04-05At close: 04:09PM WIB1818181817.00 - 18.00171817.00 - 242.0017242608,6005,271,860103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-04-04At close: 04:00PM WIB1818181817.00 - 18.00171817.00 - 242.00172421,120,3005,471,072103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-04-03At close: 04:11PM WIB1818181817.00 - 18.00171817.00 - 242.00172421,717,9005,613,750103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-04-02At close: 04:10PM WIB181818017.00 - 18.00171817.00 - 242.00172421,585,8005,828,327103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-04-01At close: 04:05PM WIB1818171817.00 - 18.00171817.00 - 242.0017242865,2005,938,500103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-29At close: 04:14PM WIB1818181817.00 - 18.00171817.00 - 242.00172421,318,0005,938,500103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-28At close: 04:14PM WIB1818181817.00 - 18.00171817.00 - 242.00172421,318,0006,015,986103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-27At close: 04:10PM WIB18190017.00 - 19.00171917.00 - 242.00172423,781,0006,081,846103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-26At close: 04:09PM WIB18180018.00 - 19.00181917.00 - 242.00172422,565,6006,326,158103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-25At close: 04:06PM WIB18190018.00 - 19.00181917.00 - 242.00172422,021,5006,437,143103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-22At close: 04:06PM WIB19180018.00 - 19.00181917.00 - 242.00172422,447,9006,508,558103,100,000,000000N/A0.70 (3.68%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-21At close: 04:00PM WIB180000.0000 - 0.000000007,609,2690000N/A0.70 (3.68%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-14As of 11:59AM WIB. Market open.181817017.00 - 18.00171817.00 - 242.0017242605,10015,654,47597,373,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-13At close: 04:04PM WIB18170017.00 - 18.00171817.00 - 242.00172422,366,00016,796,221103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-11At close: 04:01PM WIB181701817.00 - 18.00171817.00 - 242.00172421,009,40018,297,413103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-08At close: 04:01PM WIB181701817.00 - 18.00171817.00 - 242.00172421,009,40020,035,931103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-05At close: 04:14PM WIB1718171817.00 - 18.00171817.00 - 242.00172421,733,80025,459,948103,100,000,000000N/A0.70 (4.12%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-04At close: 04:05PM WIB17170017.00 - 18.00171817.00 - 242.00172422,139,20027,771,67597,373,000,000000N/A0.70 (4.12%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-03-01At close: 04:00PM WIB1819171817.00 - 19.00171917.00 - 242.00172423,119,00029,078,95197,373,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-02-28At close: 04:06PM WIB19190018.00 - 19.00181918.00 - 242.00182423,974,90032,947,323108,828,000,000000N/A0.70 (3.68%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-02-27At close: 04:06PM WIB1919181918.00 - 19.00181918.00 - 242.00182423,065,70034,442,711108,828,000,000000N/A0.70 (3.68%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-02-26At close: 04:08PM WIB1919181918.00 - 19.00181918.00 - 242.00182421,189,10036,360,855108,828,000,000000N/A0.70 (3.68%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk2024-02-23At close: 04:13PM WIB181918018.00 - 19.00181918.00 - 242.00182423,233,80038,470,667108,828,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk (RELF.JK)2024-02-22At close: 04:04PM WIB181918018.00 - 19.00181918.00 - 242.00182421,845,10041,294,081103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230
RELFPT Graha Mitra Asia Tbk (RELF.JK)2024-02-21At close: 04:03PM WIB18190018.00 - 19.00181918.00 - 242.00182422,212,60042,496,220103,100,000,000000N/A0.70 (3.89%)14Dec 01, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
RELFPT Graha Mitra Asia Tbk2024-04-15103,100,000,000103,100,000,00000000000002421719613,480,0001,220,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-04-12103,100,000,000103,100,000,00000000000002421719614,890,0001,220,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-04-11103,100,000,000103,100,000,00000000000002421719614,980,0001,220,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-04-10103,100,000,000103,100,000,00000000000002421719614,980,0001,220,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-04-05103,100,000,000103,100,000,0000000000000242019635,470,0002,090,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-04-04103,100,000,000103,100,000,0000000000000242019635,610,0002,200,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-04-03103,100,000,000103,100,000,0000000000000242019635,830,0002,530,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-04-02103,100,000,000103,100,000,0000000000000242020635,940,0003,290,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-04-01103,100,000,000103,100,000,0000000000000242020635,940,0003,290,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-03-29103,100,000,000103,100,000,00000000000002421720636,020,0003,730,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-03-28103,100,000,000103,100,000,0000000000000242020646,080,0003,590,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-03-27103,100,000,000103,100,000,0000000000000242020646,330,0003,690,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-03-26103,100,000,000103,100,000,0000000000000242020646,440,0004,050,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-03-25103,100,000,000103,100,000,00000000000002421720646,440,0004,050,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-03-22108,830,000,000108,830,000,0000000000000242020657,610,0003,400,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-03-21103,100,000,000103,100,000,00000000000002421720657,610,0003,400,0005,730,000,00001,320,000,00077000000140000N/ADec 01, 2023N/AN/ADec 31, 2023Dec 31, 202323233645,420,000,0008130011,640,000,00010,450,000,00007011,640,000,000233,190,000,00014340-13,270,000,000-10,130,000,000
RELFPT Graha Mitra Asia Tbk2024-03-14103,100,000,000103,100,000,00000000000002420216616,800,0002,410,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-03-13103,100,000,000103,100,000,00000000000002420216617,370,0002,410,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-03-11103,100,000,000103,100,000,000000000000024217216619,710,0002,410,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-03-08103,100,000,000103,100,000,000000000000024217216620,040,0002,630,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-03-0597,370,000,00097,370,000,00000000000002420226827,770,0002,750,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-03-0497,370,000,00097,370,000,00000000000002420226828,640,0002,750,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-03-01103,100,000,000103,100,000,00000000000002420226831,730,0003,010,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-02-28108,830,000,000108,830,000,00000000000-81282420236934,440,0004,150,0005,730,000,0005,730,000,0001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-02-27108,830,000,000108,830,000,00000000000-81282420236936,360,0004,310,0005,730,000,0005,730,000,0001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk2024-02-26108,830,000,000108,830,000,00000000000002420236936,360,0004,310,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk (RELF.JK)2024-02-22103,100,000,000103,100,000,000000000000024218237041,290,0004,360,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000
RELFPT Graha Mitra Asia Tbk (RELF.JK)2024-02-21103,100,000,000103,100,000,000000000000024218247042,500,0004,280,0005,730,000,00001,320,000,00077000000141400N/ADec 01, 2023N/AN/ADec 31, 2022Jun 30, 202327290029,520,000,000418209,220,000,0008,010,000,00003473,410,000,000118,820,000,0008440-9,890,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0016161616400
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0016161616200,300
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0016161616300
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:00151515152,100
2024-05-0815:33:00161616160
2024-05-0815:32:0000000
2024-05-0815:31:0015151515100,000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0016161616400
2024-05-0815:46:0016161616200,300
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0016161616300
2024-05-0815:36:0000000
2024-05-0815:34:00151515152,100
2024-05-0815:32:00161616160
2024-05-0815:30:0015151515100,000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:23:23161616160
2024-05-0815:22:0016161616100,300
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:00151615161,300
2024-05-0815:12:0016161616200
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:00161616160
2024-05-0815:04:00161616164,400

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0016161616200,700
2024-05-0815:40:0000000
2024-05-0815:35:0016161616300
2024-05-0815:30:001516151552,500
2024-05-0815:25:0000000
2024-05-0815:23:23161616160
2024-05-0815:20:0016161616100,300
2024-05-0815:15:00161616160
2024-05-0815:10:00161615151,500
2024-05-0815:05:00161616160
2024-05-0815:00:00151615160
2024-05-0814:55:0016161616100,000
2024-05-0814:50:001616161611,500
2024-05-0814:45:00151515150
2024-05-0814:40:001515151510,000
2024-05-0814:35:0016161616124,900
2024-05-0814:30:0000000
2024-05-0814:28:57161616160
2024-05-0814:25:0016161616400
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0016161616200
2024-05-0814:05:0016161616600
2024-05-0814:00:0000000
2024-05-0813:55:0016161616200
2024-05-0813:50:0000000
2024-05-0813:45:0016161616600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:45:0016161616200,700
2024-05-0815:30:001516151652,800
2024-05-0815:23:23161616160
2024-05-0815:15:0016161616100,300
2024-05-0815:00:00151615151,500
2024-05-0814:45:0015161516111,500
2024-05-0814:30:0016161515134,900
2024-05-0814:28:57161616160
2024-05-0814:15:0016161616400
2024-05-0814:00:0016161616800
2024-05-0813:45:0016161616800
2024-05-0813:30:33161616160
2024-05-0813:30:001616161617,300
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:42:18161616160
2024-05-0811:30:001616151610,400
2024-05-0811:15:00161616162,900
2024-05-0811:00:53161616160
2024-05-0811:00:00161616160
2024-05-0810:45:001616151634,800
2024-05-0810:30:00161616164,000
2024-05-0810:23:41161616160
2024-05-0810:15:00161616166,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:30:0015161516253,500
2024-05-0815:23:23161616160
2024-05-0815:00:0015161516101,800
2024-05-0814:30:0016161516246,400
2024-05-0814:28:57161616160
2024-05-0814:00:00161616161,200
2024-05-0813:30:33161616160
2024-05-0813:30:001616161618,100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:42:18161616160
2024-05-0811:30:001616151610,400
2024-05-0811:00:53161616160
2024-05-0811:00:00161616162,900
2024-05-0810:30:001616151638,800
2024-05-0810:23:41161616160
2024-05-0810:00:001616151613,500
2024-05-0809:41:03161616160
2024-05-0809:30:001616151571,100
2024-05-0809:00:0016161516129,000
2024-05-0716:00:00161616160
2024-05-0715:30:54161616160
2024-05-0715:30:00161615161,190,200
2024-05-0715:00:001616151565,500
2024-05-0714:38:29161616160
2024-05-0714:30:0016161616351,600
2024-05-0714:00:0016161616259,100
2024-05-0713:40:20161616160

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:23:23161616160
2024-05-0815:00:0015161516345,000
2024-05-0814:28:57161616160
2024-05-0814:00:0016161516244,200
2024-05-0813:30:33161616160
2024-05-0813:00:001616161618,100
2024-05-0812:00:0000000
2024-05-0811:42:18161616160
2024-05-0811:00:53161616160
2024-05-0811:00:00161615163,400
2024-05-0810:23:41161616160
2024-05-0810:00:001616151652,100
2024-05-0809:41:03161616160
2024-05-0809:00:00161615150
2024-05-0716:00:00161616160
2024-05-0715:30:54161616160
2024-05-0715:00:00161615161,254,900
2024-05-0714:38:29161616160
2024-05-0714:00:0016161616610,700
2024-05-0713:40:20161616160
2024-05-0713:00:001616151661,400
2024-05-0712:00:0000000
2024-05-0711:53:35161616160
2024-05-0711:07:03161616160
2024-05-0711:00:0016161516367,200
2024-05-0710:22:39161616160
2024-05-0710:00:0016161516321,000
2024-05-0709:40:57161616160
2024-05-0709:00:00161615160

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:23:23161616160
2024-05-0815:00:0015161516358,400
2024-05-0814:28:57161616160
2024-05-0813:30:33161616160
2024-05-0813:30:0016161516265,700
2024-05-0812:00:0000000
2024-05-0811:42:18161616160
2024-05-0811:00:53161616160
2024-05-0810:30:001616151652,100
2024-05-0810:23:41161616160
2024-05-0809:41:03161616160
2024-05-0809:00:0016161516213,600
2024-05-0716:05:4700000
2024-05-0716:00:00161616160
2024-05-0715:30:54161616160
2024-05-0715:00:00161615161,257,900
2024-05-0714:38:29161616160
2024-05-0713:40:20161616160
2024-05-0713:30:0016161516680,200
2024-05-0712:00:0000000
2024-05-0711:53:35161616160
2024-05-0711:07:03161616160
2024-05-0710:30:0016161516499,300
2024-05-0710:22:39161616160
2024-05-0709:40:57161616160
2024-05-0709:00:00161615161,126,500
2024-05-0616:14:1200000
2024-05-0615:47:36161616160
2024-05-0615:04:21161616160

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00161615161,097,300
2024-05-0709:00:00161615163,749,700
2024-05-0609:00:00161615161,301,800
2024-05-0309:00:00151615162,957,000
2024-05-0209:00:00161716167,703,000
2024-04-3009:00:00161716177,430,400
2024-04-2909:00:00171716162,188,900
2024-04-2609:00:00171716171,586,800
2024-04-2509:00:00171716161,688,800
2024-04-2409:00:00161716171,966,800
2024-04-2309:00:00161716171,274,400
2024-04-2209:00:00181817171,896,800
2024-04-1909:00:00181817182,046,900
2024-04-1809:00:00171817182,557,800
2024-04-1709:00:00181817183,759,400
2024-04-1609:00:00181817182,589,400
2024-04-0509:00:0018181718608,600
2024-04-0409:00:00181817181,120,100
2024-04-0309:00:00181817181,717,900
2024-04-0209:00:00181817181,585,800
2024-04-0109:00:0018181718865,200
2024-03-2809:00:00181817181,318,000
2024-03-2709:00:00191917183,781,000
2024-03-2609:00:00181818180
2024-03-2509:00:00181818180
2024-03-2209:00:00181918182,437,900
2024-03-2109:00:00171917196,961,400
2024-03-2009:00:00191917182,229,100
2024-03-1909:00:00191918182,793,800
2024-03-1809:00:00192018194,871,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00161615163,749,700
2024-05-0209:00:00161716167,703,000
2024-04-2209:00:00181817171,896,800
2024-04-1709:00:00181817183,759,400
2024-04-0209:00:00181817181,585,800
2024-03-2809:00:00181817181,318,000
2024-03-1809:00:00192018194,871,700
2024-03-1309:00:00171817182,366,000
2024-03-0809:00:00171817181,009,400
2024-02-2709:00:00191918193,065,700
2024-02-2209:00:00191918181,845,100
2024-02-1209:00:00192119203,172,400
2024-02-0709:00:00192119202,839,100
2024-02-0209:00:00202119201,370,600
2024-01-2309:00:00232322231,774,600
2024-01-1809:00:00232422233,346,100
2024-01-0809:00:002829252613,891,900
2024-01-0309:00:002123212314,031,300
2023-12-2909:00:00232322225,812,200
2023-12-1909:00:003032273073,860,000
2023-12-1409:00:003134303366,303,800
2023-12-0409:00:003435333478,941,000
2023-11-2909:00:003838363775,867,500
2023-11-2409:00:0039413741127,712,700
2023-11-1409:00:003738353728,881,400
2023-11-0909:00:003637333778,402,200
2023-10-3009:00:004646424370,282,400
2023-10-2509:00:00525252528,050,400
2023-10-2009:00:006769636977,022,800
2023-10-1009:00:004849454644,007,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00161615166,148,800
2024-04-2800:00:001717151620,279,300
2024-04-2100:00:00181816178,413,600
2024-04-1400:00:001818171810,953,500
2024-04-0700:00:0000000
2024-03-3100:00:00181817185,897,600
2024-03-2400:00:00181917185,099,000
2024-03-1700:00:001920171819,293,900
2024-03-1000:00:001719171916,610,000
2024-03-0300:00:00171817189,634,800
2024-02-2500:00:001919171714,448,100
2024-02-1800:00:001919181913,016,800
2024-02-1100:00:001921181827,259,000
2024-02-0400:00:00202119208,430,300
2024-01-2800:00:002022192018,121,900
2024-01-2100:00:002323202130,216,100
2024-01-1400:00:002224222220,007,600
2024-01-0700:00:0028292122118,341,400
2023-12-3100:00:002227212743,954,100
2023-12-2400:00:002525212227,583,200
2023-12-1700:00:0032332425460,008,700
2023-12-1000:00:0034342833372,071,400
2023-12-0300:00:0034353034536,239,600
2023-11-2600:00:0041423334470,040,400
2023-11-1900:00:0038413341556,045,700
2023-11-1200:00:0041413538331,315,000
2023-11-0500:00:0040423339539,818,200
2023-10-2900:00:0046463841394,916,500
2023-10-2200:00:0070734646218,323,100
2023-10-1500:00:0045694269319,872,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001617151616,808,800
2024-03-3100:00:001818161734,884,000
2024-02-2900:00:001920171853,756,700
2024-01-3100:00:002121181870,650,100
2023-12-3100:00:0022292021220,026,200
2023-11-3000:00:00343521221,440,942,200
2023-10-3100:00:00414533352,135,291,200
2023-09-3000:00:00497336411,215,969,400
2023-08-3100:00:0021622045491,021,830,300
2023-07-3100:00:0013620063200322,375,100
2023-06-3000:00:001312421081321,886,506,800
2023-05-3100:00:0081129811291,183,991,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-02-2900:00:0019201516105,449,500
2023-11-3000:00:00343518181,731,618,500
2023-08-3100:00:0021622033354,373,090,900
2023-05-3100:00:0081242632003,392,873,500



Dividends Amount

DateTimeAmount
2023-12-0109:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023110.35 %

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