for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ENZOPT Morenzo Abadi Perkasa Tbk
ENVYPT Envy Technologies Indonesia Tbk
BIMAPT Primarindo Asia Infrastructure Tbk.
AUTOPT Astra Otoparts Tbk
ADCPPT Adhi Commuter Properti Tbk

Most Viewed

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


SOTS - PT Satria Mega Kencana Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Satria Mega Kencana Tbk, through its subsidiaries, operates hotels under the Sotis brand in Indonesia. It also owns and leases real estate properties; and offers food and beverages. In addition, the company provides construction and tourism services. Further, it provides spa services. PT Satria Mega Kencana Tbk was founded in 2004 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
PGLIPT Pembangunan Graha Lestari Indah Tbk
INDOPT Royalindo Investa Wijaya Tbk
HOTLPT. Saraswati Griya Lestari Tbk
HRMEPT Menteng Heritage Realty Tbk
EASTPT Eastparc Hotel 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
SOTSPT Satria Mega Kencana Tbk (SOTS.JK)2024-02-1940,001Market Cap1185,000,736,115000000
SOTSPT Satria Mega Kencana Tbk (SOTS.JK)2024-02-1940,002Enterprise Value2185,000,736,115000000

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
SOTSPT Satria Mega Kencana Tbk2024-04-15At close: 04:06PM WIB196191189190190.00 - 199.0019019982.00 - 510.008251069,500495,290190,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-04-12At close: 04:06PM WIB196191189190190.00 - 199.0019019982.00 - 510.008251069,500488,038190,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-04-11At close: 04:06PM WIB196191189190190.00 - 199.0019019982.00 - 510.008251069,500480,467190,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-04-10At close: 04:06PM WIB196191189190190.00 - 199.0019019982.00 - 510.008251069,500472,773190,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-04-05At close: 04:06PM WIB196191190190190.00 - 199.0019019982.00 - 510.008251069,500469,586190,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-04-04At close: 04:00PM WIB197197198185190.00 - 200.0019020082.00 - 510.0082510120,100484,103196,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-04-03At close: 04:00PM WIB198208198197195.00 - 208.0019520882.00 - 510.0082510124,600482,137197,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-04-02At close: 04:00PM WIB212212204194196.00 - 220.0019622082.00 - 510.0082510338,500476,551198,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-04-01At close: 04:14PM WIB248280218186204.00 - 298.0020429882.00 - 510.00825103,366,900418,717212,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-29At close: 04:01PM WIB184193248248192.00 - 246.0019224682.00 - 510.00825103,675,700418,717248,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-28At close: 04:01PM WIB184193248248192.00 - 246.0019224682.00 - 510.00825103,675,700355,917248,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-27At close: 01:30PM WIB18418500184.00 - 185.0018418582.00 - 510.0082510500355,031184,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-26At close: 04:00PM WIB1871890194184.00 - 194.0018419482.00 - 510.008251030,100355,274184,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-25At close: 04:01PM WIB19119100184.00 - 191.0018419182.00 - 510.008251033,400361,507187,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-22At close: 03:36PM WIB192198186191186.00 - 198.0018619882.00 - 510.008251060,300366,885191,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-21At close: 04:00PM WIB1930000.0000 - 0.00000000366,116010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-14As of 10:16AM WIB. Market open.193192196202192.00 - 193.0019219382.00 - 510.0082510400360,042192,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-13At close: 04:00PM WIB1962000193192.00 - 200.0019220082.00 - 510.008251047,300359,198193,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-11At close: 03:48PM WIB200200196200196.00 - 204.0019620482.00 - 510.0082510117,500346,812196,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-08At close: 03:48PM WIB200200196200196.00 - 204.0019620482.00 - 510.0082510117,500344,786196,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-05At close: 04:00PM WIB224226218224218.00 - 228.0021822882.00 - 510.008251020,900339,037218,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-04At close: 04:09PM WIB220226222226216.00 - 240.0021624082.00 - 510.0082510142,600336,579224,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-03-01At close: 04:12PM WIB258250222226212.00 - 262.0021226282.00 - 510.0082510505,000327,872220,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-02-28At close: 03:23PM WIB2202200220210.00 - 220.0021022082.00 - 510.008251022,900289,732216,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-02-27At close: 04:00PM WIB218218214220216.00 - 230.0021623082.00 - 510.008251016,900289,445220,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-02-26At close: 04:12PM WIB230230218226218.00 - 230.0021823082.00 - 510.008251019,200289,120218,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk2024-02-23At close: 04:01PM WIB224216222260216.00 - 234.0021623482.00 - 510.00825109,900288,952230,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk (SOTS.JK)2024-02-22At close: 03:09PM WIB218218220226218.00 - 234.0021823482.00 - 510.008251018,200288,644224,000,000,00010-25N/AN/A (N/A)00N/A0
SOTSPT Satria Mega Kencana Tbk (SOTS.JK)2024-02-21At close: 03:47PM WIB230236216218216.00 - 238.0021623882.00 - 510.008251058,100287,662218,000,000,00010-25N/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)
SOTSPT Satria Mega Kencana Tbk2024-04-15190,000,000,000190,000,000,0000000000100510822202614888021,000,000,0000256,630,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-04-12190,000,000,000190,000,000,0000000000100510822232634808611,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-04-11190,000,000,000190,000,000,0000000000100510822232634738611,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-04-10190,000,000,000190,000,000,0000000000100510822232634738611,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-04-05197,000,000,000197,000,000,000000000010051002232634847711,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-04-04198,000,000,000198,000,000,000000000010051002242644827701,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-04-03198,000,000,000198,000,000,000000000010051002232644777431,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-04-02212,000,000,000212,000,000,000000000010051002232654194171,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-04-01248,000,000,000248,000,000,000000000010051002232654194171,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-29248,000,000,000248,000,000,000000000010051082222265356511,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-28184,000,000,000184,000,000,00000000001005100222265355491,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-27191,000,000,000191,000,000,00000000001005100223266355611,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-26191,000,000,000191,000,000,00000000001005100223266362641,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-25191,000,000,000191,000,000,000000000010051082223266362641,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-22192,000,000,000192,000,000,00000000001005100225267366841,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-21193,000,000,000193,000,000,000000000010051082225267366841,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-14193,000,000,000193,000,000,000000000010051002422703593061,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-13196,000,000,000196,000,000,000000000010051002422703533061,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-11196,000,000,000196,000,000,0000000000100510822422703413061,000,000,0000256,530,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-08200,000,000,000200,000,000,0000000000100510822482703452951,000,000,0000256,590,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-05220,000,000,000220,000,000,000000000010051002682723372661,000,000,0000256,590,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-04220,000,000,000220,000,000,000000000010051002682723372661,000,000,0000256,590,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-03-01258,000,000,000258,000,000,000000000010051002732723282521,000,000,0000256,590,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-02-28220,000,000,000220,000,000,000000000010051002872732891661,000,000,0000256,590,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-02-27218,000,000,000218,000,000,000000000010051002912732891881,000,000,0000256,590,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk2024-02-26230,000,000,000230,000,000,000000000010051002912732891881,000,000,0000256,590,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk (SOTS.JK)2024-02-23224,000,000,000224,000,000,000000000010051003012742896451,000,000,0000256,630,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000
SOTSPT Satria Mega Kencana Tbk (SOTS.JK)2024-02-22218,000,000,000218,000,000,00000000001-222551003062742889991,000,000,0001,040,000,000256,630,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-57-16-1-522,510,000,00023210-1,040,000,000-12,880,000,000-25011,250,000,00011165,550,000,000721219-10,060,000,000-5,710,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000
2024-05-0815:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000
2024-05-0815:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:18:341851851851850
2024-05-0814:15:0018518518518546,500
2024-05-0814:10:001811811811810
2024-05-0814:05:0000000
2024-05-0814:00:00180180180180300
2024-05-0813:55:001821821811811,100
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000
2024-05-0813:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:18:341851851851850
2024-05-0814:15:0018518518518546,500
2024-05-0814:00:00180181180181300
2024-05-0813:45:001821821811811,100
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:54:051821821821820
2024-05-0810:45:001821821821829,700
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:04:131821821821820
2024-05-0810:00:001831831821820
2024-05-0809:45:00183183183183800
2024-05-0809:34:511831831831830
2024-05-0809:30:001831831831832,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:18:341851851851850
2024-05-0814:00:0018018518018546,800
2024-05-0813:30:001821821811811,100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:00:0000000
2024-05-0810:54:051821821821820
2024-05-0810:30:001821821821829,700
2024-05-0810:04:131821821821820
2024-05-0810:00:001831831821820
2024-05-0809:34:511831831831830
2024-05-0809:30:001831831831832,800
2024-05-0809:00:051901901901900
2024-05-0809:00:001901901831834,200
2024-05-0715:30:0000000
2024-05-0715:27:501831831831830
2024-05-0715:00:00183183183183800
2024-05-0714:30:00183183183183100
2024-05-0714:21:171841841841840
2024-05-0714:00:00184184184184100
2024-05-0713:30:021831831831830
2024-05-0713:30:00183184183184900
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:18:341851851851850
2024-05-0814:00:0018018518018528,600
2024-05-0813:00:001821821811811,100
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:54:051821821821820
2024-05-0810:04:131821821821820
2024-05-0810:00:001831831821829,600
2024-05-0809:34:511831831831830
2024-05-0809:00:051901901901900
2024-05-0809:00:001901901831831,500
2024-05-0715:27:501831831831830
2024-05-0715:00:00183183183183800
2024-05-0714:21:171841841841840
2024-05-0714:00:00184184183183200
2024-05-0713:30:021831831831830
2024-05-0713:00:00183184183184900
2024-05-0712:00:0000000
2024-05-0711:23:561831831831830
2024-05-0711:00:00183183183183500
2024-05-0710:51:011841841841840
2024-05-0710:00:001841841841841,000
2024-05-0709:53:291871871871870
2024-05-0709:37:091811811811810
2024-05-0709:00:001811871811870
2024-05-0616:00:0000000
2024-05-0615:00:00183187183187400
2024-05-0614:52:341861861861860
2024-05-0614:27:231851851851850

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:18:341851851851850
2024-05-0813:30:0018218518018547,900
2024-05-0812:00:0000000
2024-05-0810:54:051821821821820
2024-05-0810:30:001821821821829,700
2024-05-0810:04:131821821821820
2024-05-0809:34:511831831831830
2024-05-0809:00:051901901901900
2024-05-0809:00:001901901821827,000
2024-05-0715:27:501831831831830
2024-05-0715:00:00183183183183800
2024-05-0714:21:171841841841840
2024-05-0713:30:021831831831830
2024-05-0713:30:001831841831831,100
2024-05-0712:00:0000000
2024-05-0711:23:561831831831830
2024-05-0710:51:011841841841840
2024-05-0710:30:001841841831831,500
2024-05-0709:53:291871871871870
2024-05-0709:37:091811811811810
2024-05-0709:00:001811871811872,200
2024-05-0616:00:0200000
2024-05-0616:00:0000000
2024-05-0615:00:00183187183184500
2024-05-0614:52:341861861861860
2024-05-0614:27:231851851851850
2024-05-0613:46:271831831831830
2024-05-0613:30:001831861831865,800
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0019019018018546,500
2024-05-0709:00:001811871811835,700
2024-05-0609:00:001831901831844,900
2024-05-0309:00:001901901831838,200
2024-05-0209:00:0018519317918453,700
2024-04-3009:00:00195200178185122,500
2024-04-2909:00:00194208188190202,500
2024-04-2609:00:0019619618118839,900
2024-04-2509:00:001851921831866,900
2024-04-2409:00:0019219218418578,100
2024-04-2309:00:00183206171186459,000
2024-04-2209:00:00174200170182357,000
2024-04-1909:00:00192193160160240,900
2024-04-1809:00:0020020019219213,100
2024-04-1709:00:0019519819119546,300
2024-04-1609:00:0019820018919554,700
2024-04-0509:00:0019119919019069,500
2024-04-0409:00:00195200190196110,000
2024-04-0309:00:00208208195197124,600
2024-04-0209:00:00212220196198338,500
2024-04-0109:00:002802982042123,366,900
2024-03-2809:00:001932481922483,675,700
2024-03-2709:00:00185185184184500
2024-03-2609:00:0019419418418430,100
2024-03-2509:00:0019119118418733,400
2024-03-2209:00:0019819818619160,300
2024-03-2109:00:0019319719019243,100
2024-03-2009:00:0020020019219341,800
2024-03-1909:00:00218218198200108,700
2024-03-1809:00:0019820819720471,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001811871811835,700
2024-05-0309:00:001901901831838,200
2024-05-0209:00:0018519317918453,700
2024-04-3009:00:00195200178185122,500
2024-04-2909:00:00194208188190202,500
2024-04-2609:00:0019619618118839,900
2024-04-2509:00:001851921831866,900
2024-04-2409:00:0019219218418578,100
2024-04-2309:00:00183206171186459,000
2024-04-2209:00:00174200170182357,000
2024-04-1909:00:00192193160160240,900
2024-04-1809:00:0020020019219213,100
2024-04-1709:00:0019519819119546,300
2024-04-1609:00:0019820018919554,700
2024-04-0509:00:0019119919019069,500
2024-04-0409:00:00195200190196110,000
2024-04-0309:00:00208208195197124,600
2024-04-0209:00:00212220196198338,500
2024-04-0109:00:002802982042123,366,900
2024-03-2809:00:001932481922483,675,700
2024-03-2709:00:00185185184184500
2024-03-2609:00:0019419418418430,100
2024-03-2509:00:0019119118418733,400
2024-03-2209:00:0019819818619160,300
2024-03-2109:00:0019319719019243,100
2024-03-2009:00:0020020019219341,800
2024-03-1909:00:00218218198200108,700
2024-03-1809:00:0019820819720471,800
2024-03-1509:00:00200228195200100,700
2024-03-1409:00:0019220219219217,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0018319018018557,100
2024-04-2800:00:00194208178183386,900
2024-04-2100:00:00174206170188940,900
2024-04-1400:00:00198200160160355,000
2024-04-0700:00:001901901901900
2024-03-3100:00:002802981901904,009,500
2024-03-2400:00:001912481842483,739,700
2024-03-1700:00:00198218186191325,700
2024-03-1000:00:00200228192200165,100
2024-03-0300:00:00226240179196593,500
2024-02-2500:00:002302702062202,463,500
2024-02-1800:00:00244260216230201,400
2024-02-1100:00:002823061952601,438,000
2024-02-0400:00:003583902762944,840,700
2024-01-2800:00:002303261733266,686,100
2024-01-2100:00:00216248199230690,600
2024-01-1400:00:001942561692161,200,300
2024-01-0700:00:00226238184187951,400
2023-12-3100:00:00340340226226989,600
2023-12-2400:00:0046246234034060,000
2023-12-1700:00:004624624624620
2023-12-1000:00:004624624624620
2023-12-0300:00:004624624624620
2023-11-2600:00:004624624624620
2023-11-1900:00:003425103024629,794,600
2023-11-1200:00:0026849226834011,728,600
2023-11-0500:00:0011725410525411,075,700
2023-10-2900:00:00154200821234,283,100
2023-10-2200:00:0014715413014920,000
2023-10-1500:00:00175175140148264,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00185193179185119,000
2024-03-3100:00:002802981601855,630,400
2024-02-2900:00:002502621792485,329,000
2024-01-3100:00:0019639018825813,373,100
2023-12-3100:00:003403401691955,583,500
2023-11-3000:00:0046246234034060,000
2023-10-3100:00:001345108246233,813,700
2023-09-3000:00:001902121301333,536,700
2023-08-3100:00:00244272171187197,700
2023-07-3100:00:0026029223624461,600
2023-06-3000:00:0024830423228240,900
2023-05-3100:00:0028028423626810,300
2023-04-3000:00:0027829026028052,300
2023-03-3100:00:002782782782780
2023-02-2800:00:002682842682841,000
2023-01-3100:00:003003002802887,700
2022-12-3100:00:00330394276290162,100
2022-11-3000:00:003383822863142,918,100
2022-10-3100:00:002743382623385,388,200
2022-09-3000:00:00292340262272508,000
2022-08-3100:00:00298350276292459,100
2022-07-3100:00:00280332264298213,300
2022-06-3000:00:0029034026028295,400
2022-05-3100:00:00282346266302670,100
2022-04-3000:00:0025833824028269,500
2022-03-3100:00:00242294222258191,500
2022-02-2800:00:00274302228244227,800
2022-01-3100:00:00266340248274140,500
2021-12-3100:00:00262288224266120,800
2021-11-3000:00:003003042522722,031,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00185193179185119,000
2024-03-3100:00:002802981601905,507,900
2024-02-2900:00:002502621792485,329,000
2024-01-3100:00:0019639016018524,332,500
2023-12-3100:00:0034039016924824,285,600
2023-11-3000:00:0046246216925819,016,600
2023-10-3100:00:001345108219539,457,200
2023-09-3000:00:001905108234037,410,400
2023-08-3100:00:002445108246237,548,100
2023-07-3100:00:002602921301333,796,000
2023-06-3000:00:00248304171187300,200
2023-05-3100:00:00280304232244112,800
2023-04-3000:00:0028030423228251,200
2023-03-3100:00:0027829023626866,300
2023-02-2800:00:0026829025228066,300
2023-01-3100:00:0030030025227841,200
2022-10-3100:00:002743942622908,468,400
2022-07-3100:00:002803502622721,180,400
2022-04-3000:00:00258346240282835,000
2022-01-3100:00:00266340222258559,800
2021-10-3100:00:003163322242663,388,100
2021-07-3100:00:005305552882969,785,200
2021-04-3000:00:00472815442530208,469,900
2021-01-3100:00:00298472294472182,889,900



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