for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
REALPT Repower Asia Indonesia Tbk
HYGN PT Ecocare Indo Pasifik Tbk.
ARTAPT Arthavest Tbk
BRAMPT Indo Kordsa Tbk
FOODPT Sentra Food Indonesia 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


RONY - PT Aesler Grup Internasional Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Aesler Grup Internasional Tbk provides architectural and construction management services in Indonesia. It offers urban, city, town planning, architecture design, construction management, and other correlated services. The company was founded in 2010 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
KRYAPT Bangun Karya Perkasa Jaya Tbk
WIKAPT Wijaya Karya (Persero) Tbk
MANGManggung Polahraya Tbk.
FIMPPT Fimperkasa Utama Tbk
PKPKPT Perdana Karya Perkasa 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
RONYPT Aesler Grup Internasional Tbk (RONY.JK)2024-02-1940,002Enterprise Value1292,500,000,000000000
RONYPT Aesler Grup Internasional Tbk (RONY.JK)2024-02-1940,001Market Cap2292,500,000,000000000

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
RONYPT Aesler Grup Internasional Tbk2024-04-15At close: 02:45PM WIB224212214222212.00 - 226.00212226177.00 - 800.001778008,20041,526280,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-04-12At close: 02:45PM WIB224212214222212.00 - 226.00212226177.00 - 800.001778008,20042,616280,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-04-11At close: 02:45PM WIB224212214222212.00 - 226.00212226177.00 - 800.001778008,20047,754280,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-04-10At close: 02:45PM WIB224212214222212.00 - 226.00212226177.00 - 800.001778008,20059,430280,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-04-05At close: 02:45PM WIB224212214222212.00 - 226.00212226177.00 - 800.001778008,20064,372280,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-04-04At close: 03:15PM WIB214216220224216.00 - 226.00216226177.00 - 800.001778005,20065,301280,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-04-03At close: 03:01PM WIB228212216230208.00 - 236.00208236177.00 - 800.0017780068,10064,448267,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-04-02At close: 03:06PM WIB240246230240206.00 - 260.00206260177.00 - 800.0017780030,80064,377285,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-04-01At close: 04:00PM WIB278278246210240.00 - 280.00240280177.00 - 800.0017780038,40068,579300,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-29At close: 04:07PM WIB278278278278278.00 - 316.00278316177.00 - 800.00177800278,50068,579347,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-28At close: 04:07PM WIB278278278278278.00 - 316.00278316177.00 - 800.00177800278,50064,544347,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-27At close: 03:26PM WIB280000270.00 - 284.00270284177.00 - 800.0017780011,50057,998347,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-26At close: 04:00PM WIB2882880282270.00 - 350.00270350177.00 - 800.00177800384,40058,131350,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-25At close: 04:00PM WIB288000288.00 - 288.00288288177.00 - 800.00177800059,150360,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-22At close: 04:00PM WIB2880288290288.00 - 288.00288288177.00 - 800.00177800060,207360,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-21At close: 04:00PM WIB2960000.0000 - 0.0000000060,542000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-14As of 11:44AM WIB. Market open.296298290304284.00 - 298.00284298177.00 - 800.0017780010,50073,755362,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-13At close: 04:12PM WIB284284294310284.00 - 340.00284340177.00 - 800.00177800619,00069,903370,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-11At close: 02:08PM WIB288282284294282.00 - 284.00282284177.00 - 800.0017780060082,800355,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-08At close: 02:08PM WIB288282284294282.00 - 284.00282284177.00 - 800.0017780060083,218355,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-05At close: 11:13AM WIB282290282294290.00 - 296.00290296177.00 - 800.001778004,10086,117370,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-04At close: 09:07AM WIB282282278280282.00 - 282.00282282177.00 - 800.001778001,00094,384352,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-03-01At close: 03:22PM WIB280294282294282.00 - 294.00282294177.00 - 800.0017780040095,184352,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-02-28At close: 02:35PM WIB284282284292282.00 - 284.00282284177.00 - 800.0017780030097,844355,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-02-27At close: 04:00PM WIB282288284288284.00 - 288.00284288177.00 - 800.001778002,80098,913355,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-02-26At close: 03:02PM WIB2820280298282.00 - 282.00282282177.00 - 800.001778000100,057352,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk2024-02-23At close: 03:02PM WIB288282282298282.00 - 282.00282282177.00 - 800.00177800500101,433352,500,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk (RONY.JK)2024-02-22At close: 04:09PM WIB288290286300288.00 - 290.00288290177.00 - 800.001778004,100101,377360,000,000,00000-2N/AN/A (N/A)00N/A0
RONYPT Aesler Grup Internasional Tbk (RONY.JK)2024-02-21At close: 11:57AM WIB294294290300288.00 - 318.00288318177.00 - 800.0017780049,700101,916360,000,000,00000-2N/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)
RONYPT Aesler Grup Internasional Tbk2024-04-15280,000,000,000280,000,000,000000000000080017727740843301,250,000,0000181,880,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-04-12280,000,000,000280,000,000,000000000000080017728342048921,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-04-11280,000,000,000280,000,000,000000000000080017728342059921,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-04-10280,000,000,000280,000,000,000000000000080017728342059921,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-04-05267,500,000,000267,500,000,0000000000000800028742865821,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-04-04285,000,000,000285,000,000,0000000000000800028843164831,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-04-03285,000,000,000285,000,000,0000000000000800029043464801,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-04-02300,000,000,000300,000,000,0000000000000800029143769761,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-04-01347,500,000,000347,500,000,0000000000000800029143769761,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-29347,500,000,000347,500,000,000000000000080017729243965501,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-28347,500,000,000347,500,000,0000000000000800029344258721,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-27360,000,000,000360,000,000,0000000000000800029344558721,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-26360,000,000,000360,000,000,0000000000000800029344759721,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-25360,000,000,000360,000,000,000000000000080017729344759721,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-22360,000,000,000360,000,000,0000000000000800029345261731,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-21370,000,000,000370,000,000,000000000000080017729345261731,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-14370,000,000,000370,000,000,000000000000080002944687021,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-13355,000,000,000355,000,000,000000000000080002944688321,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-11355,000,000,000355,000,000,00000000000008001772944688221,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-08360,000,000,000360,000,000,00000000000008001772954708321,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-05352,500,000,000352,500,000,000000000000080002954809461,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-04352,500,000,000352,500,000,000000000000080002954809461,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-03-01350,000,000,000350,000,000,000000000000080002964869781,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-02-28355,000,000,000355,000,000,00000000000-652880002974919991,250,000,0001,300,000,000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-02-27352,500,000,000352,500,000,00000000000-65288000297493100121,250,000,0001,300,000,000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk2024-02-26352,500,000,000352,500,000,00000000000008000297493100121,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk (RONY.JK)2024-02-23360,000,000,000360,000,000,00000000000008000296498101221,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk (RONY.JK)2024-02-22360,000,000,000360,000,000,0000000000000800177296498101221,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000
RONYPT Aesler Grup Internasional Tbk (RONY.JK)2024-02-21367,500,000,000367,500,000,0000000000000800177296501102181,250,000,0000181,880,000135000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202304-72-1493,800,000,00034290-27,680,000,000-27,490,000,000-2057,480,00001,760,000,00037242,030,000,000-6,510,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:13:252962962962960
2024-03-0511:00:002902962902962,300
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:13:252962962962960
2024-03-0511:00:002902962902962,300
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:07:452822822822820
2024-03-0409:00:002822822822821,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:13:252962962962960
2024-03-0511:00:002902962902962,300
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:07:452822822822820
2024-03-0409:00:00282282282282600
2024-03-0115:22:532822822822820
2024-03-0115:00:00282282282282200
2024-03-0114:06:592822822822820
2024-03-0114:00:002942942822820
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:32:332802802802800
2024-02-2915:00:00280280280280100
2024-02-2914:00:0000000
2024-02-2913:00:00294294294294200
2024-02-2912:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:18:592342342342340
2024-05-0815:00:00234234234234100
2024-05-0813:30:022342342342340
2024-05-0813:30:00234234234234400
2024-05-0812:00:0000000
2024-05-0810:57:202382382382380
2024-05-0810:30:002302382302381,000
2024-05-0809:53:512182182182180
2024-05-0809:00:00218218218218200
2024-05-0715:00:0000000
2024-05-0713:36:052162162162160
2024-05-0713:30:002162162162160
2024-05-0712:00:0000000
2024-05-0711:56:502182182182180
2024-05-0711:04:292182182182180
2024-05-0710:30:002302322182184,000
2024-05-0709:38:452282282282280
2024-05-0709:00:002162282142281,300
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0610:16:1000000
2024-05-0609:03:542282282282280
2024-05-0609:00:00228234228234100
2024-05-0315:17:572302302302300
2024-05-0315:00:002302302302304,900
2024-05-0314:36:302302302302300
2024-05-0314:08:032342342342340
2024-05-0313:30:0023423623023025,500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002182382182341,700
2024-05-0709:00:002162322142166,800
2024-05-0609:00:002282342282341,000
2024-05-0309:00:0023223623023021,800
2024-05-0209:00:00216250212230224,100
2024-04-3009:00:002082302062281,100
2024-04-2909:00:002342382162166,100
2024-04-2609:00:002242242242242,600
2024-04-2509:00:002282362242365,900
2024-04-2409:00:00230238230238300
2024-04-2309:00:0022824222823815,300
2024-04-2209:00:002302302282281,100
2024-04-1909:00:002322382282386,200
2024-04-1809:00:002302342262329,700
2024-04-1709:00:00232262228230176,800
2024-04-1609:00:0021423821422821,900
2024-04-0509:00:002122262122248,200
2024-04-0409:00:002162262162245,200
2024-04-0309:00:0021223620821468,100
2024-04-0209:00:0024626020622830,800
2024-04-0109:00:0027828024024038,400
2024-03-2809:00:00278316278278278,500
2024-03-2709:00:0028028427027811,500
2024-03-2609:00:00350350270280384,400
2024-03-2509:00:002882882882880
2024-03-2209:00:002882882882880
2024-03-2109:00:002922922882883,700
2024-03-2009:00:00298298296296400
2024-03-1909:00:0028430627030077,900
2024-03-1809:00:003003002862863,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002162322142166,800
2024-05-0609:00:002282342282341,000
2024-05-0309:00:0023223623023021,800
2024-05-0209:00:00216250212230224,100
2024-04-3009:00:002082302062281,100
2024-04-2909:00:002342382162166,100
2024-04-2609:00:002242242242242,600
2024-04-2509:00:002282362242365,900
2024-04-2409:00:00230238230238300
2024-04-2309:00:0022824222823815,300
2024-04-2209:00:002302302282281,100
2024-04-1909:00:002322382282386,200
2024-04-1809:00:002302342262329,700
2024-04-1709:00:00232262228230176,800
2024-04-1609:00:0021423821422821,900
2024-04-0509:00:002122262122248,200
2024-04-0409:00:002162262162245,200
2024-04-0309:00:0021223620821468,100
2024-04-0209:00:0024626020622830,800
2024-04-0109:00:0027828024024038,400
2024-03-2809:00:00278316278278278,500
2024-03-2709:00:0028028427027811,500
2024-03-2609:00:00350350270280384,400
2024-03-2509:00:002882882882880
2024-03-2209:00:002882882882880
2024-03-2109:00:002922922882883,700
2024-03-2009:00:00298298296296400
2024-03-1909:00:0028430627030077,900
2024-03-1809:00:003003002862863,000
2024-03-1509:00:002923082862865,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002282342282341,000
2024-04-2800:00:00234250206230253,100
2024-04-2100:00:0023024222422425,200
2024-04-1400:00:00214262214238214,600
2024-04-0700:00:002242242242240
2024-03-3100:00:00278280206224150,700
2024-03-2400:00:00288350270278674,400
2024-03-1700:00:0030030627028885,000
2024-03-1000:00:00284340284286636,000
2024-03-0300:00:0028229628028413,700
2024-02-2500:00:002823002802824,000
2024-02-1800:00:0029431828228260,000
2024-02-1100:00:0029830028229427,300
2024-02-0400:00:00290326286296141,600
2024-01-2800:00:0030030428429022,800
2024-01-2100:00:0030031428629651,500
2024-01-1400:00:00300338290304434,300
2024-01-0700:00:003004202702961,440,500
2023-12-3100:00:00306360282298386,500
2023-12-2400:00:0029632026030668,400
2023-12-1700:00:00290368282296797,200
2023-12-1000:00:002923902462941,379,500
2023-12-0300:00:00350462252292707,500
2023-11-2600:00:00212296177296386,300
2023-11-1900:00:00308308228228324,400
2023-11-1200:00:0038038030830867,800
2023-11-0500:00:00380380380380100
2023-10-2900:00:00380380380380100
2023-10-2200:00:004344343803803,600
2023-10-1500:00:00400400398398200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00216250212230224,100
2024-03-3100:00:00278280206228397,700
2024-02-2900:00:002943502702781,409,500
2024-01-3100:00:00284326280280240,600
2023-12-3100:00:003064202702922,327,500
2023-11-3000:00:002964622463063,106,800
2023-10-3100:00:00380380177238624,400
2023-09-3000:00:0035843435438070,300
2023-08-3100:00:005405401953883,733,100
2023-07-3100:00:008008005405402,400
2023-06-3000:00:008008008008000
2023-05-3100:00:008008008008000
2023-04-3000:00:008008008008000
2023-03-3100:00:008008008008000
2023-02-2800:00:008008008008000
2023-01-3100:00:008008008008000
2022-12-3100:00:008008008008000
2022-11-3000:00:008008008008000
2022-10-3100:00:008008008008000
2022-09-3000:00:008008008008000
2022-08-3100:00:008008008008000
2022-07-3100:00:008008008008000
2022-06-3000:00:008008008008000
2022-05-3100:00:008008008008000
2022-04-3000:00:008008008008000
2022-03-3100:00:008008008008000
2022-02-2800:00:008008008008000
2022-01-3100:00:008008008008000
2021-12-3100:00:008008008008000
2021-11-3000:00:0028680025080010,555,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00216250212230224,100
2024-03-3100:00:00278280206216396,600
2024-02-2900:00:002943502702781,409,500
2024-01-3100:00:002843502062282,047,800
2023-12-3100:00:003064202702783,977,600
2023-11-3000:00:002964622462805,674,900
2023-10-3100:00:003804621772926,058,700
2023-09-3000:00:003584621773063,801,500
2023-08-3100:00:005405401772384,427,800
2023-07-3100:00:008008001953803,805,800
2023-06-3000:00:008008001953883,735,500
2023-05-3100:00:008008005405402,400
2023-04-3000:00:008008008008000
2023-03-3100:00:008008008008000
2023-02-2800:00:008008008008000
2023-01-3100:00:008008008008000
2022-10-3100:00:008008008008000
2022-07-3100:00:008008008008000
2022-04-3000:00:008008008008000
2022-01-3100:00:008008008008000
2021-10-3100:00:0022080020880047,071,600
2021-07-3100:00:0020430017322821,516,400
2021-04-3000:00:0015834413721023,525,700
2021-01-3100:00:00158182138154510,400



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters