for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PBIDPT Panca Budi Idaman Tbk
PIPAPT. Multi Makmur Lemindo
GSMFPT Equity Development Investment Tbk
JKSWJakarta Kyoei Steel Works Tbk
AYLSPT Agro Yasa Lestari 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


RSCH - PT Charlie Hospital Semarang Tbk

Sector : Healthcare      Industry : Medical Care Facilities

PT Charlie Hospital Semarang Tbk operates in the private hospital business in Indonesia. It offers medical services and support, inpatient, and medical check-up services, as well as operates wellness center. The company was founded in 2019 and is based in Kendal, Indonesia. PT Charlie Hospital Semarang Tbk is a subsidiary of PT Wahyu Agung.
Stock CodeCompany Name
SILOPT Siloam International Hospitals Tbk
BMHSPT Bundamedik Tbk
HEALPT Medikaloka Hermina Tbk
RSGKPT Kedoya Adyaraya Tbk
SAMEPT Sarana Meditama Metropolitan 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
RSCHPT Charlie Hospital Semarang Tbk (RSCH.JK)2024-02-1940,001Market Cap1604,200,000,000000000
RSCHPT Charlie Hospital Semarang Tbk (RSCH.JK)2024-02-1940,002Enterprise Value2604,200,000,000000000

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
RSCHPT Charlie Hospital Semarang Tbk2024-04-15At close: 04:05PM WIB206208200202199.00 - 210.00199210102.00 - 254.001022543,558,00031,071,237535,300,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-04-12At close: 04:05PM WIB206208200202199.00 - 210.00199210102.00 - 254.001022543,558,00030,495,844535,300,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-04-11At close: 04:05PM WIB206208200202199.00 - 210.00199210102.00 - 254.001022543,558,00029,947,489535,300,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-04-10At close: 04:05PM WIB206208200202199.00 - 210.00199210102.00 - 254.001022543,558,00029,422,951535,300,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-04-05At close: 04:05PM WIB206208206200199.00 - 210.00199210102.00 - 254.001022543,558,00028,378,198535,300,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-04-04At close: 04:10PM WIB190193220198190.00 - 206.00190206102.00 - 254.001022547,655,50028,258,058545,900,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-04-03At close: 04:07PM WIB186187200188185.00 - 196.00185196102.00 - 254.001022543,995,70028,195,481503,500,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-04-02At close: 04:08PM WIB189192190181186.00 - 196.00186196102.00 - 254.001022542,349,60028,159,993492,900,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-04-01At close: 04:12PM WIB185185194185184.00 - 192.00184192102.00 - 254.001022543,024,10028,119,094500,850,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-29At close: 04:05PM WIB188189193181185.00 - 192.00185192102.00 - 254.001022542,323,80028,119,094490,250,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-28At close: 04:05PM WIB188189193181185.00 - 192.00185192102.00 - 254.001022542,323,80028,110,158490,250,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-27At close: 04:04PM WIB1901900189186.00 - 194.00186194102.00 - 254.001022545,707,60028,030,072498,200,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-26At close: 04:12PM WIB184188189190178.00 - 196.00178196102.00 - 254.0010225410,229,00028,673,191503,500,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-25At close: 04:12PM WIB189189184187184.00 - 216.00184216102.00 - 254.0010225443,040,90029,176,229487,600,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-22At close: 04:14PM WIB234234189191176.00 - 236.00176236102.00 - 254.0010225436,779,20029,042,101500,850,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-21At close: 04:14PM WIB1910000.0000 - 0.0000000027,226,3460000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-14As of 11:59AM WIB. Market open.175175183184173.00 - 185.00173185102.00 - 212.0010221222,251,20026,180,275487,600,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-13At close: 04:10PM WIB180180176176173.00 - 182.00173182102.00 - 212.0010221212,333,70025,970,551463,750,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-11At close: 04:13PM WIB172172179181168.00 - 180.00168180102.00 - 212.0010221221,572,00025,114,036477,000,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-08At close: 04:13PM WIB172172179181168.00 - 180.00168180102.00 - 212.0010221221,572,00024,754,424477,000,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-05At close: 04:14PM WIB165167175176161.00 - 178.00161178102.00 - 212.0010221241,152,70023,278,077469,050,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-04At close: 04:14PM WIB150151164166150.00 - 165.00150165102.00 - 212.0010221255,731,60022,471,412437,250,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-03-01At close: 04:09PM WIB156156149151150.00 - 157.00150157102.00 - 212.001022125,928,30022,404,836397,500,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-02-28At close: 04:14PM WIB1491491460145.00 - 153.00145153102.00 - 212.0010221237,037,20020,712,477386,900,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-02-27At close: 04:06PM WIB152152148150145.00 - 156.00145156102.00 - 212.0010221247,766,90019,910,025394,850,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-02-26At close: 04:13PM WIB153153151153151.00 - 158.00151158102.00 - 212.0010221213,117,50019,706,749402,800,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk2024-02-23At close: 04:06PM WIB160160153154149.00 - 161.00149161102.00 - 212.0010221226,859,70019,256,328405,450,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk (RSCH.JK)2024-02-22At close: 04:11PM WIB160164159161159.00 - 167.00159167102.00 - 212.0010221232,436,70018,724,223424,000,000,000000N/AN/A (N/A)00N/A0
RSCHPT Charlie Hospital Semarang Tbk (RSCH.JK)2024-02-21At close: 04:14PM WIB162162159160158.00 - 167.00158167102.00 - 212.0010221236,864,50018,256,176424,000,000,000000N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
RSCHPT Charlie Hospital Semarang Tbk2024-04-15535,300,000,000535,300,000,000000000000025410216813830,500,0003,180,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-2-1-142,160,000,000182104,470,000,000-1,110,000,000001,800,000,0001002572,960,000,000-61,860,000,000
RSCHPT Charlie Hospital Semarang Tbk2024-04-12535,300,000,000535,300,000,000000000000025410216813829,950,0003,180,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-2-1-142,160,000,000182104,470,000,000-1,110,000,000001,800,000,0001002572,960,000,000-61,860,000,000
RSCHPT Charlie Hospital Semarang Tbk2024-04-11535,300,000,000535,300,000,000000000000025410216813829,420,0003,180,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-2-1-142,160,000,000182104,470,000,000-1,110,000,000001,800,000,0001002572,960,000,000-61,860,000,000
RSCHPT Charlie Hospital Semarang Tbk2024-04-10535,300,000,000535,300,000,000000000000025410216813829,420,0003,180,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-2-1-142,160,000,000182104,470,000,000-1,110,000,000001,800,000,0001002572,960,000,000-61,860,000,000
RSCHPT Charlie Hospital Semarang Tbk2024-04-05503,500,000,000503,500,000,0000000000000254016413628,260,00018,160,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-3-2-1-142,160,000,000182104,470,000,000-1,110,000,000001,800,000,0001002572,960,000,000-61,860,000,000
RSCHPT Charlie Hospital Semarang Tbk2024-04-04492,900,000,000492,900,000,0000000000000254016213628,200,00019,730,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-04-03492,900,000,000492,900,000,0000000000000254016113628,160,00020,940,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-04-02500,850,000,000500,850,000,0000000000000254016013528,120,00021,230,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-04-01490,250,000,000490,250,000,0000000000000254016013528,120,00021,230,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-29490,250,000,000490,250,000,000000000000025410215813528,110,00023,800,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-28498,200,000,000498,200,000,0000000000000254015713528,030,00024,460,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-27500,850,000,000500,850,000,0000000000000254015613428,670,00026,620,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-26500,850,000,000500,850,000,0000000000000254015413429,180,00029,450,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-25500,850,000,000500,850,000,000000000000025410215413429,180,00029,450,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-22620,100,000,000620,100,000,0000000000000212015113327,230,00021,330,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-21506,150,000,000506,150,000,000000000000023810215113327,230,00021,330,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-14463,750,000,000463,750,000,0000000000000212014413125,970,00031,480,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-13477,000,000,000477,000,000,0000000000000212014413125,540,00031,480,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-11477,000,000,000477,000,000,000000000000021210214413124,700,00031,480,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-08455,800,000,000455,800,000,000000000000021210214313024,750,00032,010,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-05397,500,000,000397,500,000,0000000000000212013912922,470,00030,720,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-04397,500,000,000397,500,000,0000000000000212013912922,470,00030,720,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-03-01413,400,000,000413,400,000,0000000000000212013812921,320,00034,260,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-02-28394,850,000,000394,850,000,000000000001628212013712819,910,00031,060,0002,650,000,0002,670,000,000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-02-27402,800,000,000402,800,000,000000000001728212013612819,710,00033,350,0002,650,000,0002,670,000,000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk2024-02-26405,450,000,000405,450,000,0000000000000212013612819,710,00033,350,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk (RSCH.JK)2024-02-23424,000,000,000424,000,000,0000000000000212013512818,720,00046,470,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk (RSCH.JK)2024-02-22424,000,000,000424,000,000,000000000000021210213512818,720,00046,470,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000
RSCHPT Charlie Hospital Semarang Tbk (RSCH.JK)2024-02-21429,300,000,000429,300,000,000000000000021210213412718,260,00061,300,0002,650,000,0000530,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Feb 28, 2023-3-120040,150,000,000214702,910,000,000-1,180,000,000005,690,000,0002002572,920,000,0000


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
2024-03-0515:49:0017617617517650,700
2024-03-0515:48:00176176175175124,900
2024-03-0515:47:0017617617517625,100
2024-03-0515:46:00176176175175108,700
2024-03-0515:45:00176176176176151,100
2024-03-0515:44:00176177176176200,800
2024-03-0515:43:0017617717617710,500
2024-03-0515:42:0017717717717711,500
2024-03-0515:41:0017717717617732,300
2024-03-0515:40:0017617717617727,900
2024-03-0515:39:0017617617617699,600
2024-03-0515:38:00176176176176400
2024-03-0515:37:001761761761761,200
2024-03-0515:36:00176176176176500
2024-03-0515:35:0017617617617621,500
2024-03-0515:34:0000000
2024-03-0515:33:00176177176176131,000
2024-03-0515:32:0017617617617657,900
2024-03-0515:31:001761761761767,000
2024-03-0515:30:00177177176176269,300

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
2024-03-0515:48:00176176175176175,600
2024-03-0515:46:00176176175176133,800
2024-03-0515:44:00176177176176351,900
2024-03-0515:42:0017717717617722,000
2024-03-0515:40:0017617717617760,200
2024-03-0515:38:00176176176176100,000
2024-03-0515:36:001761761761761,700
2024-03-0515:34:0017617617617621,500
2024-03-0515:32:00176177176176188,900
2024-03-0515:30:00177177176176276,300
2024-03-0515:28:0017617717617799,600
2024-03-0515:26:0017617717617613,200
2024-03-0515:24:0017617617617613,200
2024-03-0515:22:0017717717617616,500
2024-03-0515:20:00176177175177153,900
2024-03-0515:18:0017517617517519,900
2024-03-0515:16:00176176175175833,000
2024-03-0515:14:0017617617617612,800
2024-03-0515:12:0017717717717711,400
2024-03-0515:11:171771771771770
2024-03-0515:10:00177177177177117,600
2024-03-0515:08:0017717817717784,900
2024-03-0515:06:00177178177177279,300
2024-03-0515:04:00176177176177290,200
2024-03-0515:02:0017617617617623,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00176176175175409,800
2024-03-0515:40:00176177176176283,000
2024-03-0515:35:00176176176176123,200
2024-03-0515:30:00177177176176465,200
2024-03-0515:25:00176177176177126,000
2024-03-0515:20:00176177175176170,400
2024-03-0515:15:00176176175175840,500
2024-03-0515:11:171771771771770
2024-03-0515:10:00177177176176135,300
2024-03-0515:05:00176178176177654,400
2024-03-0515:00:0017517617517648,200
2024-03-0514:55:00175176175176323,200
2024-03-0514:50:0017517617517676,500
2024-03-0514:45:00176177175175175,300
2024-03-0514:40:0017617617517690,900
2024-03-0514:35:00178178175175205,200
2024-03-0514:30:001771781761771,925,900
2024-03-0514:25:00175177175176573,300
2024-03-0514:20:001751751731751,532,600
2024-03-0514:15:001771781751751,607,500
2024-03-0514:12:551781781781780
2024-03-0514:10:001771781761781,210,900
2024-03-0514:05:001741771741771,199,600
2024-03-0514:00:001771771751751,902,500
2024-03-0513:55:001751771741762,481,900
2024-03-0513:50:001711761701745,354,800
2024-03-0513:45:001691711691711,321,400
2024-03-0513:40:0016916916916963,500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00176176175175409,800
2024-03-0515:30:00177177176176871,400
2024-03-0515:15:001761771751771,136,900
2024-03-0515:11:171771771771770
2024-03-0515:00:00175178175176837,900
2024-03-0514:45:00176177175176575,000
2024-03-0514:30:001771781751762,222,000
2024-03-0514:15:001771781731763,713,400
2024-03-0514:12:551781781781780
2024-03-0514:00:001771781741784,313,000
2024-03-0513:45:001691771691769,158,100
2024-03-0513:30:001681711671691,915,200
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
2024-03-0511:59:191681681681680
2024-03-0511:45:0016716816716895,100
2024-03-0511:30:00167168167167317,500
2024-03-0511:27:521671671671670
2024-03-0511:15:00168168167167465,300
2024-03-0511:00:00166168166167441,300
2024-03-0510:45:001671701661662,978,300
2024-03-0510:34:071641641641640
2024-03-0510:30:00164168164168729,400
2024-03-0510:15:00165165163164843,700
2024-03-0510:00:001621681611652,696,000
2024-03-0509:50:171611611611610

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001771771751751,281,200
2024-03-0515:11:171771771771770
2024-03-0515:00:001751781751771,974,800
2024-03-0514:30:001771781751762,797,000
2024-03-0514:12:551781781781780
2024-03-0514:00:001771781731768,026,400
2024-03-0513:30:0016817716717611,073,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:191681681681680
2024-03-0511:30:00167168167168412,600
2024-03-0511:27:521671671671670
2024-03-0511:00:00166168166167906,600
2024-03-0510:34:071641641641640
2024-03-0510:30:001641701641663,707,700
2024-03-0510:00:001621681611643,539,700
2024-03-0509:50:171611611611610
2024-03-0509:30:001621631611621,123,100
2024-03-0509:04:331641641641640
2024-03-0509:00:001671671611624,736,800
2024-03-0416:00:0000000
2024-03-0415:48:231631631631630
2024-03-0415:30:001601651591653,459,800
2024-03-0415:00:001631641601606,535,800
2024-03-0414:53:351591591591590
2024-03-0414:30:001591631581633,095,700
2024-03-0414:02:241601601601600
2024-03-0414:00:001591611581593,001,300
2024-03-0413:30:001571601561591,551,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:11:171771771771770
2024-03-0515:00:001751781751753,256,000
2024-03-0514:12:551781781781780
2024-03-0514:00:0017717817317610,823,400
2024-03-0513:00:0016817716717611,073,300
2024-03-0512:00:0000000
2024-03-0511:59:191681681681680
2024-03-0511:27:521671671671670
2024-03-0511:00:001661681661681,319,200
2024-03-0510:34:071641641641640
2024-03-0510:00:001621701611667,247,400
2024-03-0509:50:171611611611610
2024-03-0509:04:331641641641640
2024-03-0509:00:001671671611625,859,900
2024-03-0415:48:231631631631630
2024-03-0415:00:001631651591659,995,600
2024-03-0414:53:351591591591590
2024-03-0414:02:241601601601600
2024-03-0414:00:001591631581636,079,200
2024-03-0413:00:001571601561591,551,900
2024-03-0412:00:0000000
2024-03-0411:59:131571571571570
2024-03-0411:30:551581581581580
2024-03-0411:00:001571581551571,278,000
2024-03-0410:41:171601601601600
2024-03-0410:00:001551601541578,408,200
2024-03-0409:51:561501501501500
2024-03-0409:00:0015115715015620,476,200
2024-03-0115:42:581521521521520
2024-03-0115:00:001521531501511,351,900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002282282282280
2024-05-0815:26:532262262262260
2024-05-0815:00:00224228224228775,600
2024-05-0814:27:392262262262260
2024-05-0813:35:032242242242240
2024-05-0813:30:002242322242265,265,900
2024-05-0812:00:0000000
2024-05-0811:53:232262262262260
2024-05-0811:04:302242242242240
2024-05-0810:30:0022622622422686,100
2024-05-0810:27:092262262262260
2024-05-0809:42:312322322322320
2024-05-0809:00:0023023422222611,382,500
2024-05-0716:07:3900000
2024-05-0716:00:002262262262260
2024-05-0715:37:332302302302300
2024-05-0715:00:002302322262262,903,100
2024-05-0714:36:352302302302300
2024-05-0713:44:552302302302300
2024-05-0713:30:00230230228230475,200
2024-05-0712:00:0000000
2024-05-0711:53:552282282282280
2024-05-0711:10:532282282282280
2024-05-0710:30:002282282242281,205,800
2024-05-0710:24:282302302302300
2024-05-0709:41:092282282282280
2024-05-0709:00:002362362282305,091,400
2024-05-0616:13:5400000
2024-05-0615:48:182322322322320
2024-05-0615:02:362322322322320

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0023023422222816,025,900
2024-05-0709:00:0023623622422610,509,500
2024-05-0609:00:002302382262369,811,700
2024-05-0309:00:002242362242307,783,600
2024-05-0209:00:002322342122268,923,100
2024-04-3009:00:002322382242309,117,400
2024-04-2909:00:002202322142328,445,700
2024-04-2609:00:0023224621421617,767,800
2024-04-2509:00:0022423822023211,599,800
2024-04-2409:00:0022423221022413,181,100
2024-04-2309:00:0024424621422417,536,100
2024-04-2209:00:0021825621824479,433,200
2024-04-1909:00:002362362162187,643,000
2024-04-1809:00:0020226220023481,151,300
2024-04-1709:00:001912041912002,465,100
2024-04-1609:00:002022021901912,449,900
2024-04-0509:00:002082101992023,558,000
2024-04-0409:00:001932061902067,624,100
2024-04-0309:00:001871961851903,995,700
2024-04-0209:00:001921961861862,349,600
2024-04-0109:00:001851921841893,024,100
2024-03-2809:00:001891921851852,323,800
2024-03-2709:00:001901941861885,707,600
2024-03-2609:00:001891891891890
2024-03-2509:00:001891891891890
2024-03-2209:00:0023423617618936,687,400
2024-03-2109:00:00192254192234105,664,700
2024-03-2009:00:0018819318519121,827,200
2024-03-1909:00:0018418918118719,752,500
2024-03-1809:00:0017718617618314,433,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:002202322142328,445,700
2024-04-2409:00:0022423221022413,181,100
2024-04-1909:00:002362362162187,643,000
2024-04-0409:00:001932061902067,624,100
2024-03-2509:00:001891891891890
2024-03-2009:00:0018819318519121,827,200
2024-03-1509:00:001771791731765,940,500
2024-03-0509:00:0016717816117741,152,700
2024-02-2909:00:0014615714615644,115,500
2024-02-1909:00:0016817015715711,406,100
2024-01-3009:00:0013314012713040,857,100
2024-01-2509:00:0013214613213526,566,400
2024-01-1509:00:001221221221220
2024-01-1009:00:00121124121121557,900
2024-01-0509:00:00122124121121656,000
2023-12-2109:00:001241251221242,462,800
2023-12-1109:00:00123126122122714,500
2023-12-0609:00:001281281231282,373,100
2023-12-0109:00:001221241221221,806,300
2023-11-2109:00:001251271221243,018,100
2023-11-1609:00:00122124120123838,700
2023-11-0609:00:0012112111712013,040,200
2023-11-0109:00:001151211151171,836,300
2023-10-2709:00:001241241201221,293,800
2023-10-1709:00:001261271201223,849,700
2023-10-1209:00:0012113012012312,959,100
2023-10-0209:00:001201241191202,691,000
2023-09-2709:00:001221251201212,668,700
2023-09-2209:00:001201201181201,940,100
2023-09-1209:00:001221251211213,899,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002302382262369,811,700
2024-04-2800:00:0022023821223034,269,800
2024-04-2100:00:00218256210216139,518,000
2024-04-1400:00:0020226219021893,709,300
2024-04-0700:00:0000000
2024-03-3100:00:0018521018420220,551,500
2024-03-2400:00:001891941851858,031,400
2024-03-1700:00:00177254176189198,365,600
2024-03-1000:00:0018018517317646,216,100
2024-03-0300:00:00151180150180166,830,400
2024-02-2500:00:00153158145150147,965,400
2024-02-1800:00:00168171149153159,199,600
2024-02-1100:00:00149171143168138,260,900
2024-02-0400:00:00165187154155226,581,700
2024-01-2800:00:00128212127172453,688,100
2024-01-2100:00:0013114612212868,497,000
2024-01-1400:00:0012213612113012,587,900
2024-01-0700:00:001211241211222,717,900
2023-12-3100:00:001221241211211,965,500
2023-12-2400:00:0012513112112240,169,000
2023-12-1700:00:0012414712112534,679,000
2023-12-1000:00:001231291221234,186,200
2023-12-0300:00:0012213312212314,910,600
2023-11-2600:00:001251261211225,254,800
2023-11-1900:00:0012213311612527,558,800
2023-11-1200:00:001161271161237,022,000
2023-11-0500:00:0012112811712432,234,900
2023-10-2900:00:001221221151187,770,800
2023-10-2200:00:0012112411812218,209,300
2023-10-1500:00:00126160117120237,276,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002322342122268,923,100
2024-03-3100:00:00185262184230271,341,900
2024-02-2900:00:00156254150185425,371,800
2024-01-3100:00:001492121411561,019,602,100
2023-12-3100:00:00122147121147185,933,600
2023-11-3000:00:0012214712112295,751,100
2023-10-3100:00:0011513311512274,359,400
2023-09-3000:00:00120160117121300,732,300
2023-08-3100:00:00137138102120215,174,500
2023-07-3100:00:001451551251361,335,875,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002322342122268,923,100
2024-01-3100:00:001492621412301,716,315,800
2023-10-3100:00:00115147115147356,044,100
2023-07-3100:00:001451601021211,851,782,400



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