for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KRENPT Quantum Clovera Investama Tbk
BMRIPT Bank Mandiri (Persero) Tbk
NELYPT Pelayaran Nelly Dwi Putri Tbk
BDMNPT Bank Danamon Indonesia Tbk
CEKAPT Wilmar Cahaya Indonesia 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


RELI - PT Reliance Sekuritas Indonesia Tbk

Sector : Financial Services      Industry : Capital Markets

PT Reliance Sekuritas Indonesia Tbk provides securities brokerage and underwriting services in Indonesia. The company offers equity brokerage services through online and mobile trading to individual and institutional customers; securities underwriting services to the users by assisting in preparing and delivering the initial public offering for stocks, bond, and other securities issuances; and fixed income investment products, including government bonds, corporate bonds, sukuk, and repos to the corporate customers, such as banks, pension funds, insurance companies, investment managers, securities companies, employee cooperatives, and other financial institutions. It also provides mutual funds selling agent, research, account opening, investment manager, margin trading, trading application, and education services. The company was incorporated in 1993 and is headquartered in Jakarta, Indonesia. PT Reliance Sekuritas Indonesia Tbk is a subsidiary of PT Reliance Capital Management.
Stock CodeCompany Name
KRENPT Quantum Clovera Investama Tbk
UNITPT Cahaya Permata Sejahtera Tbk
PEGEPT Panca Global Kapital Tbk
TRIMPT Trimegah Sekuritas Indonesia Tbk
BCAPPT MNC Kapital Indonesia 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
RELIPT Reliance Sekuritas Indonesia Tbk (RELI.JK)2024-02-1940,001Market Cap1856,800,000,000000000

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
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-15At close: 02:25PM WIB472476426468470.00 - 476.00470476390.00 - 805.003908059008,590853,200,000,000-14112N/AN/A (N/A)00Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-12At close: 02:25PM WIB472476426468470.00 - 476.00470476390.00 - 805.003908059008,436874,355,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-11At close: 02:25PM WIB472476426468470.00 - 476.00470476390.00 - 805.003908059008,307874,355,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-10At close: 02:25PM WIB472476426468470.00 - 476.00470476390.00 - 805.003908059008,184874,355,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-05At close: 02:25PM WIB472476426468470.00 - 476.00470476390.00 - 805.003908059007,910874,355,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-04At close: 11:36AM WIB476458426476458.00 - 474.00458474390.00 - 805.003908052,3008,050870,665,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-03At close: 03:45PM WIB4760442476476.00 - 476.00476476390.00 - 805.0039080508,116878,044,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-02At close: 03:45PM WIB480460452476456.00 - 476.00456476390.00 - 805.0039080510,3007,949878,044,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-01At close: 02:28PM WIB484480450478480.00 - 480.00480480390.00 - 805.003908051,4008,088885,422,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-29At close: 04:05PM WIB4840450480484.00 - 484.00484484390.00 - 805.0039080508,088892,801,000,000-14212N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-28At close: 04:05PM WIB4840450480484.00 - 484.00484484390.00 - 805.00390805011,313892,801,000,000-14212N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-27At close: 04:05PM WIB484000484.00 - 484.00484484390.00 - 805.00390805012,289871,200,000,000-14212N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-26At close: 04:05PM WIB48648400484.00 - 484.00484484390.00 - 805.0039080520012,484871,200,000,000-14212N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-25At close: 11:21AM WIB49649000486.00 - 496.00486496390.00 - 805.0039080540012,700874,800,000,000-14212N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-22At close: 04:00PM WIB462468454482452.00 - 496.00452496390.00 - 805.0039080520,20012,568892,800,000,00004312N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-21At close: 03:21PM WIB4800000.0000 - 0.0000000012,54300012N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-14As of 09:26AM WIB. Market open.462450460470450.00 - 450.00450450390.00 - 805.0039080520014,798810,000,000,000-13912N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-13At close: 02:41PM WIB476462464478462.00 - 462.00462462390.00 - 805.0039080520014,794831,600,000,000-14012N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-11At close: 04:10PM WIB476476464486464.00 - 476.00464476390.00 - 805.0039080560014,301856,800,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-08At close: 04:10PM WIB476476464486464.00 - 476.00464476390.00 - 805.0039080560014,910856,800,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-05At close: 04:00PM WIB488486472484470.00 - 496.00470496390.00 - 805.003908053,50014,962849,600,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-04At close: 01:53PM WIB480476472486470.00 - 494.00470494390.00 - 805.0039080510,20014,789878,400,000,000-14212N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-01At close: 04:00PM WIB500498480496476.00 - 500.00476500390.00 - 805.0039080512,00014,632864,000,000,000-14112N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-02-28At close: 11:54AM WIB496496484498478.00 - 498.00478498390.00 - 805.003908056,00014,490896,400,000,000-14312N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-02-27At close: 03:14PM WIB500494484496460.00 - 498.00460498390.00 - 805.0039080515,90014,603892,800,000,000-14312N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-02-26At close: 04:01PM WIB5455400505472.00 - 585.00472585390.00 - 805.0039080562,50014,108900,000,000,000-14312N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk2024-02-23At close: 04:12PM WIB4384685400420.00 - 545.00420545390.00 - 805.00390805148,10011,706981,000,000,000-14712N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk (RELI.JK)2024-02-22At close: 04:00PM WIB446466438460438.00 - 466.00438466390.00 - 805.003908055,80012,408788,400,000,000-13812N/A9.43 (1.92%)92Oct 10, 20220
RELIPT Reliance Sekuritas Indonesia Tbk (RELI.JK)2024-02-21At close: 03:40PM WIB444444444466444.00 - 470.00444470390.00 - 805.003908051,20014,473802,800,000,000-13812N/A9.43 (1.92%)92Oct 10, 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)
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-15853,200,000,00000000000-100805390477495831,800,000,0000243,110,00086000000000000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-12853,200,000,00000000000-100805390477495821,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-11853,200,000,00000000000-100805390477495821,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-10853,200,000,00000000000-100805390477495821,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-05856,800,000,00000000000-1008050478496861,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-04856,800,000,00000000000-1008050479496861,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-03856,800,000,00000000000-1008050480496851,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-02864,000,000,00000000000-1008050480496851,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-04-01871,200,000,00000000000-1008050480496851,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-29871,200,000,00000000000-1008053904814961151,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-28892,800,000,00000000000-10080504824961251,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-27892,800,000,00000000000-10080504824951251,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-26892,800,000,00000000000-10080504824951351,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-25892,800,000,00000000000-1008053904824951351,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352545668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00003350-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-22831,600,000,0000000000000080504834951331,800,000,0000243,450,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352635668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00002349-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-21864,000,000,000000000000008053904834951331,800,000,0000243,450,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2023Dec 31, 202352635668,790,000,00038-210036,100,000,00012-4575,150,000,00042452,570,00002349-14,860,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-14831,600,000,00000000000-100805049149515121,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-13856,800,000,00000000000-100805049149515121,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-11856,800,000,00000000000-10080539049149515121,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-08856,800,000,00000000000-10080539049349515271,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-05864,000,000,00000000000-100805049749615271,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-04864,000,000,00000000000-100805049749615271,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-03-01900,000,000,00000000000-100805049849615261,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-02-28892,800,000,00000000000-1-228805049849615241,800,000,0001,960,000,000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-02-27900,000,000,00000000000-1228805049849514181,800,000,0001,960,000,000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk2024-02-26981,000,000,00000000000-100805049849514181,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk (RELI.JK)2024-02-23788,400,000,00000000000-10080504984961231,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk (RELI.JK)2024-02-22802,800,000,00000000000-1008053904984961231,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000
RELIPT Reliance Sekuritas Indonesia Tbk (RELI.JK)2024-02-21799,200,000,00000000000-1008053904994961431,800,000,0000243,110,00086000000920000N/AOct 10, 2022N/AN/ADec 31, 2022Sep 30, 202355686774,390,000,0004120040,830,000,00012-5105,700,000,00059494,260,00002339-14,100,000,0000


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
2024-03-0515:49:0000000
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
2024-03-0515:07:444864864864860
2024-03-0515:06:00486486486486100
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
2024-03-0515:45:0000000
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
2024-03-0515:07:444864864864860
2024-03-0515:05:00486486486486100
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:07:444864864864860
2024-03-0515:00:00486486486486100
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
2024-03-0511:57:004704704704700
2024-03-0511:45:004724724704701,700
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
2024-03-0510:02:124704704704700
2024-03-0510:00:004964964704701,100
2024-03-0509:45:0000000
2024-03-0509:43:294884884884880
2024-03-0509:30:00488488488488100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:07:444864864864860
2024-03-0515:00:00486486486486100
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
2024-03-0511:57:004704704704700
2024-03-0511:30:004724724704701,700
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:02:124704704704700
2024-03-0510:00:004964964704701,100
2024-03-0509:43:294884884884880
2024-03-0509:30:00488488488488100
2024-03-0509:00:00486486486486100
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:53:464884884884880
2024-03-0413:30:004864904724880
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:54:004864864864860
2024-03-0411:30:00494494478486300
2024-03-0411:13:224704704704700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:07:444864864864860
2024-03-0515:00:00486486486486100
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:57:004704704704700
2024-03-0511:00:004724724704701,700
2024-03-0510:02:124704704704700
2024-03-0510:00:004964964704701,100
2024-03-0509:43:294884884884880
2024-03-0509:00:00486488486488200
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:53:464884884884880
2024-03-0413:00:004864904724880
2024-03-0412:00:0000000
2024-03-0411:54:004864864864860
2024-03-0411:13:224704704704700
2024-03-0411:00:004784944704866,500
2024-03-0410:00:0000000
2024-03-0409:06:584764764764760
2024-03-0409:00:004764784764760
2024-03-0115:25:374964964964960
2024-03-0115:00:0049850047649610,200
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

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:28:264764764764760
2024-05-0809:00:00488488392476200
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:47:1900000
2024-05-0615:00:00474474474474500
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:57:074804804804800
2024-05-0309:00:00480480480480300
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:02:564844844844840
2024-05-0209:00:004844844844840
2024-04-3015:02:334784784784780

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00488488392476700
2024-05-0709:00:004744744744740
2024-05-0609:00:00474474474474500
2024-05-0309:00:00480480480480300
2024-05-0209:00:00484484484484100
2024-04-3009:00:00478478430478600
2024-04-2909:00:004684844324681,100
2024-04-2609:00:0043047441447412,300
2024-04-2509:00:004744744744740
2024-04-2409:00:00472474472474200
2024-04-2309:00:00474474474474700
2024-04-2209:00:00450472450472900
2024-04-1909:00:00458470458470300
2024-04-1809:00:00480488478478700
2024-04-1709:00:004784864124762,200
2024-04-1609:00:00478478478478700
2024-04-0509:00:00476476470474900
2024-04-0409:00:004584744584722,300
2024-04-0309:00:004764764764760
2024-04-0209:00:0046047645647610,300
2024-04-0109:00:004804804804801,400
2024-03-2809:00:004844844844840
2024-03-2709:00:004844844844840
2024-03-2609:00:00484484484484200
2024-03-2509:00:00496496486486400
2024-03-2209:00:0046849645249620,200
2024-03-2109:00:004784784624623,900
2024-03-2009:00:0039050039048019,300
2024-03-1909:00:00450484448484500
2024-03-1809:00:00448448448448300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:004744744744740
2024-05-0609:00:00474474474474500
2024-05-0209:00:00484484484484100
2024-04-3009:00:00478478430478600
2024-04-2909:00:004684844324681,100
2024-04-2609:00:0043047441447412,300
2024-04-2509:00:004744744744740
2024-04-2409:00:00472474472474200
2024-04-2309:00:00474474474474700
2024-04-2209:00:00450472450472900
2024-04-1909:00:00458470458470300
2024-04-1809:00:00480488478478700
2024-04-1709:00:004784864124762,200
2024-04-1609:00:00478478478478700
2024-04-0509:00:00476476470474900
2024-04-0409:00:004584744584722,300
2024-04-0309:00:004764764764760
2024-04-0209:00:0046047645647610,300
2024-04-0109:00:004804804804801,400
2024-03-2809:00:004844844844840
2024-03-2709:00:004844844844840
2024-03-2609:00:00484484484484200
2024-03-2509:00:00496496486486400
2024-03-2209:00:0046849645249620,200
2024-03-2109:00:004784784624623,900
2024-03-2009:00:0039050039048019,300
2024-03-1909:00:00450484448484500
2024-03-1809:00:00448448448448300
2024-03-1509:00:004504824324621,300
2024-03-1409:00:00450470450470300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00474474474474500
2024-04-2800:00:004684844304802,100
2024-04-2100:00:0045047441447414,100
2024-04-1400:00:004784884124703,900
2024-04-0700:00:004744744744740
2024-03-3100:00:0048048045647414,900
2024-03-2400:00:00496496484484600
2024-03-1700:00:0044850039049644,200
2024-03-1000:00:004624824324621,800
2024-03-0300:00:0047649646447622,200
2024-02-2500:00:0054058546048097,300
2024-02-1800:00:00454545420545174,500
2024-02-1100:00:004764764644743,500
2024-02-0400:00:00478478474476800
2024-01-2800:00:004824824824820
2024-01-2100:00:00480505390482101,300
2024-01-1400:00:005005204705002,900
2024-01-0700:00:005205204925103,600
2023-12-3100:00:0060060050052024,500
2023-12-2400:00:00525600490600260,000
2023-12-1700:00:0049461048852561,600
2023-12-1000:00:00515625476494128,100
2023-12-0300:00:0051552048449817,200
2023-11-2600:00:0047653047650568,500
2023-11-1900:00:00484545430500185,000
2023-11-1200:00:0048851047248257,400
2023-11-0500:00:00488540390474287,700
2023-10-2900:00:0050554047048846,500
2023-10-2200:00:0050555548053051,600
2023-10-1500:00:0052054549852531,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00484484484484100
2024-03-3100:00:0048048841247834,600
2024-02-2900:00:0049850039048480,800
2024-01-3100:00:00482585420500264,100
2023-12-3100:00:00600600390482132,300
2023-11-3000:00:00510625476600470,700
2023-10-3100:00:00498545390510615,300
2023-09-3000:00:00480590478498268,200
2023-08-3100:00:004448054384981,141,700
2023-07-3100:00:00468690444444901,200
2023-06-3000:00:00500510430460332,600
2023-05-3100:00:00480700400515228,800
2023-04-3000:00:00470700446480294,100
2023-03-3100:00:005055054704821,300
2023-02-2800:00:005056004905251,400
2023-01-3100:00:00535535505510400
2022-12-3100:00:00675675505595856,800
2022-11-3000:00:00486700486675250,100
2022-10-3100:00:00635700456490220,200
2022-09-3000:00:00910945635635202,000
2022-08-3100:00:0084092578089557,000
2022-07-3100:00:0067082562082512,600
2022-06-3000:00:0066067060567044,900
2022-05-3100:00:00454660428660892,200
2022-04-3000:00:0043847240045495,400
2022-03-3100:00:0046846839043863,400
2022-02-2800:00:00446550430472110,300
2022-01-3100:00:00460500428466119,200
2021-12-3100:00:0044450043646048,700
2021-11-3000:00:0046446442844465,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00484484484484100
2024-03-3100:00:0048048841246834,000
2024-02-2900:00:0049850039048480,800
2024-01-3100:00:00482585390478379,500
2023-12-3100:00:00600600390484477,200
2023-11-3000:00:00510625390500867,100
2023-10-3100:00:004986253904821,218,300
2023-09-3000:00:004806253906001,354,200
2023-08-3100:00:004448053905102,025,200
2023-07-3100:00:004688054384982,311,100
2023-06-3000:00:005008054304982,375,500
2023-05-3100:00:004807004004441,462,600
2023-04-3000:00:00470700400460855,500
2023-03-3100:00:00482700400515523,600
2023-02-2800:00:00505700446480303,600
2023-01-3100:00:0051060046848226,400
2022-10-3100:00:006357004565951,327,100
2022-07-3100:00:00670945620635271,600
2022-04-3000:00:004386704006701,032,500
2022-01-3100:00:00460550390438292,900
2021-10-3100:00:00460535410460628,100
2021-07-3100:00:003606902604603,695,000
2021-04-3000:00:00304650284386779,400
2021-01-3100:00:00318378276320206,600



Dividends Amount

DateTimeAmount
2022-10-1009:00:009
2017-04-2709:00:005

Dividends Yields

YearDistributionTotal AmountYields
2022192.95 %
2017151.56 %

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