for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BELIPT Global Digital Niaga Tbk
BACAPT Bank Capital Indonesia Tbk
RELFPT Graha Mitra Asia Tbk
ARKOPT. Arkora Hydro Tbk
NRCAPT Nusa Raya Cipta 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


RGAS - PT Kian Santang Muliatama Tbk.

Sector : Energy      Industry : Oil & Gas E&P

Stock CodeCompany Name
MTFNPT Capitalinc Investment Tbk
ENRGPT Energi Mega Persada Tbk
TRAMTrada Alam Minera Tbk.
MEDCPT Medco Energi Internasional 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
RGASKian Santang Muliatama Tbk. (RGAS.JK)2024-02-1940,002Enterprise Value1137,164,800,000000000
RGASKian Santang Muliatama Tbk. (RGAS.JK)2024-02-1940,001Market Cap2137,164,800,000000000

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
RGASPT Kian Santang Muliatama Tbk.2024-04-15At close: 04:14PM WIB6571656664.00 - 71.00647150.00 - 150.00501502,052,70027,046,99096,307,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-04-12At close: 04:14PM WIB6571656664.00 - 71.00647150.00 - 150.00501502,052,70026,546,12096,307,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-04-11At close: 04:14PM WIB6571656664.00 - 71.00647150.00 - 150.00501502,052,70026,143,19896,307,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-04-10At close: 04:14PM WIB6571656664.00 - 71.00647150.00 - 150.00501502,052,70025,878,82196,307,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-04-05At close: 04:14PM WIB6571756664.00 - 71.00647150.00 - 150.00501502,052,70025,551,33996,307,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-04-04At close: 04:10PM WIB6670666464.00 - 70.00647050.00 - 150.00501503,737,00025,678,18494,848,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-04-03At close: 04:14PM WIB6269696560.00 - 69.00606950.00 - 150.00501505,853,80026,406,33696,307,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-04-02At close: 04:08PM WIB6269646150.00 - 69.00506950.00 - 150.00501504,051,10026,364,36090,470,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-04-01At close: 04:06PM WIB7057946057.00 - 70.00577057.00 - 150.005715012,619,00026,184,93490,470,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-29At close: 04:14PM WIB7380726868.00 - 80.00688064.00 - 150.00641503,484,90026,184,934102,144,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-28At close: 04:14PM WIB7380726868.00 - 80.00688064.00 - 150.00641503,484,90026,226,582102,144,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-27At close: 04:09PM WIB7392737473.00 - 92.00739264.00 - 150.00641502,312,20026,278,355106,522,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-26At close: 04:13PM WIB748007472.00 - 80.00728064.00 - 150.00641504,249,40026,396,824106,522,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-25At close: 04:10PM WIB7379747572.00 - 84.00728464.00 - 150.006415014,553,20026,859,926107,981,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-22At close: 04:06PM WIB7468737468.00 - 76.00687664.00 - 150.00641502,658,00027,292,103106,522,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-21At close: 04:11PM WIB790000.0000 - 0.0000000027,277,4920000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-14As of 11:59AM WIB. Market open.8787858685.00 - 87.00858764.00 - 150.00641501,065,30027,606,312124,032,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-13At close: 04:12PM WIB8989868785.00 - 90.00859064.00 - 150.00641504,960,60027,630,033126,950,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-11At close: 04:02PM WIB9076899076.00 - 91.00769164.00 - 150.00641502,092,20026,965,472129,869,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-08At close: 04:02PM WIB9076899076.00 - 91.00769164.00 - 150.00641502,092,20027,189,732129,869,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-05At close: 04:12PM WIB9596949693.00 - 97.00939764.00 - 150.00641504,894,30027,647,800138,624,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-04At close: 04:14PM WIB9664949664.00 - 96.00649664.00 - 150.006415011,725,00027,709,796138,624,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-03-01At close: 04:06PM WIB9586959786.00 - 97.00869774.00 - 150.007415012,992,10028,008,541140,083,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-02-28At close: 04:14PM WIB9696949690.00 - 97.00909774.00 - 150.007415017,127,90028,354,833138,624,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-02-27At close: 04:14PM WIB1131139510096.00 - 113.009611374.00 - 150.007415052,047,70027,629,923140,083,000,000000N/AN/A (N/A)00N/A0
RGASPT Kian Santang Muliatama Tbk.2024-02-26At close: 04:07PM WIB116117112112109.00 - 117.0010911774.00 - 150.007415014,550,90027,656,110164,890,000,000000N/AN/A (N/A)00N/A0
RGASKian Santang Muliatama Tbk. (RGAS.JK)2024-02-23At close: 04:14PM WIB118117116117115.00 - 121.0011512174.00 - 150.007415030,671,90027,470,081169,267,000,000000N/AN/A (N/A)00N/A0
RGASKian Santang Muliatama Tbk. (RGAS.JK)2024-02-22At close: 04:14PM WIB120120117119115.00 - 121.0011512174.00 - 150.007415028,719,40027,339,723172,186,000,000000N/AN/A (N/A)00N/A0
RGASKian Santang Muliatama Tbk. (RGAS.JK)2024-02-21At close: 04:06PM WIB123123119120119.00 - 126.0011912674.00 - 150.007415015,191,20028,269,433175,104,000,000000N/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)
RGASPT Kian Santang Muliatama Tbk.2024-04-1596,310,000,00096,310,000,000000000000015050969826,550,0003,760,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-04-1296,310,000,00096,310,000,000000000000015050969826,140,0003,760,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-04-1196,310,000,00096,310,000,000000000000015050969825,880,0003,760,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-04-1096,310,000,00096,310,000,000000000000015050969825,880,0003,760,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-04-0596,310,000,00096,310,000,00000000000001500989925,680,0004,330,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-04-0490,470,000,00090,470,000,00000000000001500999926,410,0004,270,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-04-0390,470,000,00090,470,000,0000000000000150010010026,360,0004,130,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-04-0290,470,000,00090,470,000,0000000000000150010010026,180,0003,070,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-04-01102,140,000,000102,140,000,0000000000000150010010026,180,0003,070,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-29102,140,000,000102,140,000,00000000000001506410110026,230,0003,010,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-28106,520,000,000106,520,000,0000000000000150010210026,280,0003,270,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-27106,520,000,000106,520,000,0000000000000150010210126,400,0003,480,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-26106,520,000,000106,520,000,0000000000000150010310126,860,0003,960,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-25106,520,000,000106,520,000,00000000000001506410310126,860,0003,960,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-22107,980,000,000107,980,000,0000000000000150010410227,280,0004,780,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-21115,280,000,000115,280,000,00000000000001506410410227,280,0004,780,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-14126,950,000,000126,950,000,0000000000000150010510327,630,00014,570,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-13129,870,000,000129,870,000,0000000000000150010510327,290,00014,570,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-11129,870,000,000129,870,000,00000000000001506410510326,760,00014,570,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-08131,330,000,000131,330,000,00000000000001506410510327,190,00017,430,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-05140,080,000,000140,080,000,0000000000000150010510427,710,00024,440,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-04140,080,000,000140,080,000,0000000000000150010510427,710,00024,440,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-03-01138,620,000,000138,620,000,0000000000000150010510428,500,00038,560,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-02-28140,080,000,000140,080,000,0000000000000150010510427,630,00039,700,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-02-27164,890,000,000164,890,000,0000000000000150010510427,660,00049,690,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASPT Kian Santang Muliatama Tbk.2024-02-26169,270,000,000169,270,000,0000000000000150010510427,660,00049,690,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASKian Santang Muliatama Tbk. (RGAS.JK)2024-02-23172,190,000,000172,190,000,0000000000000150010410427,340,00062,980,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASKian Santang Muliatama Tbk. (RGAS.JK)2024-02-22175,100,000,000175,100,000,00000000000001507410410427,340,00062,980,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
RGASKian Santang Muliatama Tbk. (RGAS.JK)2024-02-21179,480,000,000179,480,000,00000000000001507410410328,270,00062,500,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:49:0096969696101,600
2024-03-0515:48:0000000
2024-03-0515:47:0095969596242,100
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0096969696600
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:00959595956,900
2024-03-0515:39:00959595950
2024-03-0515:38:0000000
2024-03-0515:37:0096969696200,000
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
2024-03-0515:48:0096969696101,600
2024-03-0515:46:0095969596242,100
2024-03-0515:44:0000000
2024-03-0515:42:0096969696600
2024-03-0515:40:00959595956,900
2024-03-0515:38:00959595950
2024-03-0515:36:0096969696200,000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:00969696960
2024-03-0515:26:009595959536,800
2024-03-0515:24:00969696960
2024-03-0515:22:00969696964,000
2024-03-0515:20:0000000
2024-03-0515:18:0096969696400
2024-03-0515:16:0000000
2024-03-0515:14:00959695961,100
2024-03-0515:12:0000000
2024-03-0515:11:59959595950
2024-03-0515:10:0096969595416,100
2024-03-0515:08:009696969652,400
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:00969796978,300

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0095969596242,100
2024-03-0515:40:00959695967,500
2024-03-0515:35:0096969595100,200
2024-03-0515:30:0000000
2024-03-0515:25:009596959618,600
2024-03-0515:20:00969696962,100
2024-03-0515:15:0096969696400
2024-03-0515:11:59959595950
2024-03-0515:10:0096969596417,200
2024-03-0515:05:009696969652,400
2024-03-0515:00:00969796976,900
2024-03-0514:55:009696969672,100
2024-03-0514:50:0096969696200
2024-03-0514:45:0000000
2024-03-0514:40:00969696962,400
2024-03-0514:35:009697969716,000
2024-03-0514:30:009797969627,500
2024-03-0514:25:0096979697333,100
2024-03-0514:20:0000000
2024-03-0514:15:0096969696111,700
2024-03-0514:10:18969696960
2024-03-0514:10:0096969696100
2024-03-0514:05:0095969595143,600
2024-03-0514:00:009696959578,300
2024-03-0513:55:0096969696133,800
2024-03-0513:50:00969696961,000
2024-03-0513:45:009595959532,800
2024-03-0513:40:00959595953,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0095969596242,100
2024-03-0515:30:0096969596107,700
2024-03-0515:15:009696959621,100
2024-03-0515:11:59959595950
2024-03-0515:00:0096979596476,500
2024-03-0514:45:009696969672,300
2024-03-0514:30:009797969645,900
2024-03-0514:15:0096979697444,800
2024-03-0514:10:18969696960
2024-03-0514:00:0096969596222,000
2024-03-0513:45:0095969596167,600
2024-03-0513:30:0096969595106,800
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
2024-03-0511:51:41959595950
2024-03-0511:45:00959695952,300
2024-03-0511:30:0096969696500
2024-03-0511:24:25969696960
2024-03-0511:15:0095969596100
2024-03-0511:00:009696959584,500
2024-03-0510:45:0095969595125,600
2024-03-0510:36:29959595950
2024-03-0510:30:0095969596292,200
2024-03-0510:15:009595959521,300
2024-03-0510:00:0094959494100,800
2024-03-0509:49:32959595950

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0096969596349,800
2024-03-0515:11:59959595950
2024-03-0515:00:0096979596497,600
2024-03-0514:30:0097979696118,200
2024-03-0514:10:18969696960
2024-03-0514:00:0096979597666,800
2024-03-0513:30:0096969596274,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:51:41959595950
2024-03-0511:30:00969695952,800
2024-03-0511:24:25969696960
2024-03-0511:00:009696959684,600
2024-03-0510:36:29959595950
2024-03-0510:30:0095969595417,800
2024-03-0510:00:0094959495122,100
2024-03-0509:49:32959595950
2024-03-0509:30:0095959394869,800
2024-03-0509:02:56959595950
2024-03-0509:00:0096979495578,700
2024-03-0415:47:42959595950
2024-03-0415:30:00959694961,189,800
2024-03-0415:00:0094969494934,500
2024-03-0414:53:15969696960
2024-03-0414:30:0096969494485,900
2024-03-0414:01:42959595950
2024-03-0414:00:0095969496833,100
2024-03-0413:30:0096969596132,900
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:11:59959595950
2024-03-0515:00:0096979596847,400
2024-03-0514:10:18969696960
2024-03-0514:00:0096979596785,000
2024-03-0513:00:0096969596274,400
2024-03-0512:00:0000000
2024-03-0511:51:41959595950
2024-03-0511:24:25969696960
2024-03-0511:00:009696959585,300
2024-03-0510:36:29959595950
2024-03-0510:00:0094969495530,300
2024-03-0509:49:32959595950
2024-03-0509:02:56959595950
2024-03-0509:00:00969793941,448,500
2024-03-0415:47:42959595950
2024-03-0415:00:00949694962,124,300
2024-03-0414:53:15969696960
2024-03-0414:01:42959595950
2024-03-0414:00:00959694941,319,000
2024-03-0413:00:0096969596132,900
2024-03-0412:00:0000000
2024-03-0411:59:27969696960
2024-03-0411:27:55969696960
2024-03-0411:00:0096969596198,000
2024-03-0410:40:48959595950
2024-03-0410:00:00959695951,271,700
2024-03-0409:52:10939393930
2024-03-0409:00:00649664940
2024-03-0116:00:00969696960
2024-03-0115:17:36949494940

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00949494940
2024-05-0815:22:13969696960
2024-05-0815:00:00959694943,119,900
2024-05-0814:29:20969696960
2024-05-0813:34:19969696960
2024-05-0813:30:00969795961,633,700
2024-05-0812:00:0000000
2024-05-0811:58:52969696960
2024-05-0811:44:19969696960
2024-05-0811:10:53969696960
2024-05-0810:30:00969795963,519,400
2024-05-0810:27:47969696960
2024-05-0809:42:13969696960
2024-05-0809:00:00959793966,449,000
2024-05-0716:14:1800000
2024-05-0716:00:00959595950
2024-05-0715:37:17939393930
2024-05-0715:00:009095909525,259,600
2024-05-0714:40:05868686860
2024-05-0713:39:44878787870
2024-05-0713:30:008892859014,344,700
2024-05-0712:00:0000000
2024-05-0711:55:11878787870
2024-05-0711:09:29878787870
2024-05-0710:30:00888887871,129,600
2024-05-0710:23:13878787870
2024-05-0709:39:34898989890
2024-05-0709:00:00808980871,836,300
2024-05-0616:10:5300000
2024-05-0615:48:06878787870

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009598939417,241,100
2024-05-0709:00:008095809542,978,800
2024-05-0609:00:008291828825,138,100
2024-05-0309:00:00808679839,878,900
2024-05-0209:00:00858777798,529,100
2024-04-3009:00:00858785856,135,200
2024-04-2909:00:00868883857,396,200
2024-04-2609:00:008789838622,639,000
2024-04-2509:00:008290828723,011,400
2024-04-2409:00:008892838762,443,400
2024-04-2309:00:0072906987217,560,800
2024-04-2209:00:007076637361,907,700
2024-04-1909:00:00636562642,707,300
2024-04-1809:00:00696961641,501,600
2024-04-1709:00:0071716264759,500
2024-04-1609:00:00667362651,805,200
2024-04-0509:00:00717164662,052,700
2024-04-0409:00:00707064653,487,000
2024-04-0309:00:00696960665,853,800
2024-04-0209:00:00696950624,051,100
2024-04-0109:00:005770576212,619,000
2024-03-2809:00:00808068703,484,900
2024-03-2709:00:00929273732,312,200
2024-03-2609:00:00737373730
2024-03-2509:00:00737373730
2024-03-2209:00:00687668732,658,000
2024-03-2109:00:00798074749,689,900
2024-03-2009:00:00738273792,627,200
2024-03-1909:00:00858581815,274,100
2024-03-1809:00:00808780852,628,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:008291828825,138,100
2024-04-2609:00:008789838622,639,000
2024-04-1609:00:00667362651,805,200
2024-04-0109:00:005770576212,619,000
2024-03-2709:00:00929273732,312,200
2024-03-2209:00:00687668732,658,000
2024-03-0709:00:00919389904,842,700
2024-02-2609:00:0011711710911314,550,900
2024-02-2109:00:0012312611912015,016,500
2024-02-1609:00:0012312712012357,826,000
2024-02-0609:00:0012312611511684,867,100
2024-02-0109:00:0011712311411742,737,400
2024-01-2209:00:00991099610857,194,500
2024-01-1709:00:0010310610010019,562,700
2024-01-1209:00:0010310398994,385,400
2024-01-0209:00:00909290902,212,300
2023-12-2809:00:00909288885,315,000
2023-12-1809:00:0010010198995,257,200
2023-12-1309:00:0099103991028,259,500
2023-12-0809:00:0010410810110120,906,600
2023-11-2809:00:00979996979,278,000
2023-11-2309:00:0010710710210221,028,300
2023-11-1309:00:00981079610551,623,800
2023-11-0809:00:00124150120125545,672,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:008291828825,138,100
2024-04-2800:00:008688778331,939,400
2024-04-2100:00:0070926386387,562,300
2024-04-1400:00:00667361646,773,600
2024-04-0700:00:0000000
2024-03-3100:00:005771506628,063,600
2024-03-2400:00:00739268705,797,100
2024-03-1700:00:008087687322,877,700
2024-03-1000:00:00899085869,825,000
2024-03-0300:00:006499648939,152,500
2024-02-2500:00:001171178696106,551,300
2024-02-1800:00:00123126115116137,805,400
2024-02-1100:00:00109127106123244,642,600
2024-02-0400:00:0011212696109306,771,800
2024-01-2800:00:00105123102113195,079,600
2024-01-2100:00:009911896105257,113,700
2024-01-1400:00:0099106979979,810,200
2024-01-0700:00:0098109929950,539,900
2023-12-3100:00:0092107749762,759,400
2023-12-2400:00:009396839218,086,700
2023-12-1700:00:00100101929340,280,300
2023-12-1000:00:001011039710040,503,300
2023-12-0300:00:00981089810197,543,300
2023-11-2600:00:009010690103100,774,300
2023-11-1900:00:00881098899181,697,400
2023-11-1200:00:00981149596307,071,100
2023-11-0500:00:001241509198849,743,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00858777798,529,100
2024-03-3100:00:0057925085435,930,900
2024-02-2900:00:008699647090,644,400
2024-01-3100:00:001171279095835,718,000
2023-12-3100:00:009211974119592,363,800
2023-11-3000:00:001051088392208,584,700
2023-10-3100:00:00124150881031,427,115,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00858777798,529,100
2024-01-3100:00:0011712750851,362,293,300
2023-10-3100:00:00124150741192,228,063,600



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