for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GRPH PT Griptha Putra Persada Tbk.
NOBUPT Bank Nationalnobu Tbk
JTPEPT Jasuindo Tiga Perkasa Tbk
ADROPT Adaro Energy Indonesia Tbk
IATAPT MNC Energy Investments 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


TRUE - PT Triniti Dinamik

Sector : Real Estate      Industry : Real Estate—Development

PT Triniti Dinamik develops real estate properties in Indonesia. It develops residential and small office home office projects, as well as apartments. The company was founded in 2014 and is based in Grogol Petamburan, Indonesia.
Stock CodeCompany Name
LCGPPT Eureka Prima Jakarta Tbk.
TAMAPT Lancartama Sejati Tbk
WINRPT Winner Nusantara Jaya Tbk
CITYPT Natura City Developments Tbk
BIKAPT Binakarya Jaya Abadi 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
TRUEPT Triniti Dinamik (TRUE.JK)2024-02-1940,001Market Cap1121,136,723,184000000
TRUEPT Triniti Dinamik (TRUE.JK)2024-02-1940,002Enterprise Value2121,136,723,184000000

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
TRUEPT Triniti Dinamik2024-04-15At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 51.002251259,400226,637166,563,000,000064N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-04-12At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 51.002251259,400222,440181,257,000,000064N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-04-11At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 51.002251259,400218,400181,257,000,000064N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-04-10At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 51.002251259,400214,575181,257,000,000064N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-04-05At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 51.002251259,400203,350181,257,000,000064N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-04-04At close: 11:55AM WIB262402424.00 - 24.00242424.00 - 51.002451297,600198,225197,735,000,000074N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-04-03At close: 04:00PM WIB2826262626.00 - 26.00262626.00 - 51.00265196,200196,718214,213,000,000074N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-04-02At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 51.00285110,131,30022,220230,691,000,000084N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-04-01At close: 04:00PM WIB3431313131.00 - 31.00313131.00 - 53.00315332,80021,720255,408,000,000094N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-29At close: 04:00PM WIB3734343434.00 - 34.00343434.00 - 54.003454165,80021,720280,125,000,0000104N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-28At close: 04:00PM WIB3734343434.00 - 34.00343434.00 - 54.003454165,80019,155257,412,000,0000104N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-27At close: 04:01PM WIB41370037.00 - 37.00373737.00 - 54.003754346,80013,348280,124,000,0000104N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-26At close: 04:00PM WIB45410041.00 - 41.00414141.00 - 54.00415430,50013,434310,408,000,0000124N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-25At close: 04:00PM WIB50450045.00 - 45.00454545.00 - 54.004554152,10013,670340,690,000,0000134N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-22At close: 10:41AM WIB505005050.00 - 50.00505050.00 - 54.005054110,30011,944378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-21At close: 03:18PM WIB500000.0000 - 0.000000009,8780004N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-14As of 09:18AM WIB. Market open.50500050.00 - 50.00505050.00 - 54.0050544005,669378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-13At close: 10:59AM WIB505005050.00 - 50.00505050.00 - 54.0050543,1005,614378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-11At close: 09:09AM WIB505005050.00 - 50.00505050.00 - 54.0050545005,865378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-08At close: 09:09AM WIB505005050.00 - 50.00505050.00 - 54.0050545005,856378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-05At close: 04:00PM WIB505005050.00 - 50.00505050.00 - 54.0050543,7005,586378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-04At close: 11:06AM WIB505005050.00 - 50.00505050.00 - 54.0050544,3005,513378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-03-01At close: 02:53PM WIB505005050.00 - 50.00505050.00 - 54.00505420,0005,172378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-02-28At close: 10:27AM WIB50005050.00 - 50.00505050.00 - 54.00505405,508378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-02-27At close: 10:27AM WIB505005050.00 - 50.00505050.00 - 54.0050541007,313378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-02-26At close: 02:51PM WIB505005050.00 - 50.00505050.00 - 54.0050547,1007,215378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik2024-02-23At close: 10:11AM WIB505005050.00 - 50.00505050.00 - 54.0050544007,216378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik (TRUE.JK)2024-02-22At close: 03:16PM WIB50500050.00 - 50.00505050.00 - 54.0050544,6009,484378,545,000,0000144N/AN/A (N/A)00N/A0
TRUEPT Triniti Dinamik (TRUE.JK)2024-02-21At close: 01:36PM WIB505005050.00 - 50.00505050.00 - 54.0050542,5009,525378,545,000,0000144N/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)
TRUEPT Triniti Dinamik2024-04-15166,560,000,000166,560,000,0000000000000512247492221,260,0007,570,000,00001,520,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-21-18-1-695,130,000,00013-450-16,410,000,000-20,210,000,000405,140,000,0001302,560,000,0009524248,470,000,00043,810,000,000
TRUEPT Triniti Dinamik2024-04-12166,560,000,000166,560,000,0000000000000512247492181,260,0007,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-04-11166,560,000,000166,560,000,0000000000000512247492151,260,0007,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-04-10166,560,000,000166,560,000,0000000000000512247492151,260,0007,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-04-05196,850,000,000196,850,000,000000000000051048501981,110,0007,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-04-04211,990,000,000211,990,000,000000000000051049501971,110,0007,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-04-03211,990,000,000211,990,000,0000000000000510495022997,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-04-02234,700,000,000234,700,000,0000000000000530495022967,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-04-01257,410,000,000257,410,000,0000000000000530495022967,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-29257,410,000,000257,410,000,00000000000005434505019817,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-28280,120,000,000280,120,000,0000000000000540505013477,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-27378,550,000,000378,550,000,0000000000000540505013477,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-26378,550,000,000378,550,000,0000000000000540505014487,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-25378,540,000,000378,540,000,00000000000005450505014487,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-22378,540,000,000378,540,000,0000000000000540505010267,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-21378,540,000,000378,540,000,00000000000005450505010267,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-14378,540,000,000378,540,000,00000000000005405050657,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-13378,540,000,000378,540,000,00000000000005405050657,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-11378,540,000,000378,540,000,000000000000054505050657,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-08378,540,000,000378,540,000,000000000000054505050657,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-05378,540,000,000378,540,000,00000000000005405050647,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-04378,540,000,000378,540,000,00000000000005405050647,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-03-01378,540,000,000378,540,000,00000000000005405050537,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-02-28378,540,000,000378,540,000,00000000000005405050737,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-02-27378,540,000,000378,540,000,00000000000005405050737,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik2024-02-26378,540,000,000378,540,000,00000000000005405050737,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik (TRUE.JK)2024-02-23378,540,000,000378,540,000,00000000000005405050957,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000
TRUEPT Triniti Dinamik (TRUE.JK)2024-02-22378,540,000,000378,540,000,000000000000054050501077,570,000,00001,510,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-23-14-2-8122,010,000,00016-220-22,950,000,000-28,000,000,0004011,720,000,0002322,440,000,0009934319,580,000,00032,510,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
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

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
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

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
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
2024-05-0814:55:01151515150
2024-05-0814:55:001515151560,500
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
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:55:01151515150
2024-05-0814:45:001515151560,500
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
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
2024-05-0811:55:01151515150
2024-05-0811:45:0015151515227,600
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:55:01151515150
2024-05-0810:45:001515151545,700
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:55:01151515150
2024-05-0809:45:00151515150

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:55:01151515150
2024-05-0814:30:001515151560,500
2024-05-0814:00:0000000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:55:01151515150
2024-05-0811:30:0015151515227,600
2024-05-0811:00:0000000
2024-05-0810:55:01151515150
2024-05-0810:30:001515151545,700
2024-05-0810:00:0000000
2024-05-0809:55:01151515150
2024-05-0809:30:00151515150
2024-05-0809:00:0000000
2024-05-0716:00:00151515150
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:55:01151515150
2024-05-0714:30:001515151597,000
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01151515150

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:00:0000000
2024-05-0814:55:01151515150
2024-05-0814:00:001515151560,500
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:55:01151515150
2024-05-0811:00:0015151515227,600
2024-05-0810:55:01151515150
2024-05-0810:00:001515151545,700
2024-05-0809:55:01151515150
2024-05-0809:00:00151515150
2024-05-0716:00:00151515150
2024-05-0715:00:0000000
2024-05-0714:55:01151515150
2024-05-0714:00:001515151597,000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01151515150
2024-05-0711:00:0015151515109,600
2024-05-0710:55:01151515150
2024-05-0710:00:0015151515410,000
2024-05-0709:55:01161616160
2024-05-0709:00:00161616160
2024-05-0616:00:0000000
2024-05-0615:00:0000000
2024-05-0614:55:01161616160
2024-05-0614:00:0016161616316,500
2024-05-0613:00:0000000
2024-05-0612:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00161616160
2024-05-0815:00:001616161652,100
2024-05-0814:55:01151515150
2024-05-0813:30:001515151560,500
2024-05-0812:00:0000000
2024-05-0811:55:01151515150
2024-05-0810:55:01151515150
2024-05-0810:30:0015151515273,300
2024-05-0809:55:01151515150
2024-05-0809:00:00151515150
2024-05-0716:14:50151515150
2024-05-0716:00:00151515150
2024-05-0715:00:0015151515465,700
2024-05-0714:55:01151515150
2024-05-0713:30:001515151597,000
2024-05-0712:00:0000000
2024-05-0711:55:01151515150
2024-05-0710:55:01151515150
2024-05-0710:30:0015151515519,600
2024-05-0709:55:01161616160
2024-05-0709:00:00161616160
2024-05-0616:00:03161616160
2024-05-0616:00:0000000
2024-05-0615:00:001616161615,000
2024-05-0614:55:01161616160
2024-05-0613:30:0016161616316,500
2024-05-0612:00:0000000
2024-05-0611:55:01161616160
2024-05-0610:55:01171717170
2024-05-0610:30:0017171616261,900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0015161516705,600
2024-05-0709:00:00161615151,249,800
2024-05-0609:00:0017171616645,500
2024-05-0309:00:0017171717890,400
2024-05-0209:00:00161716171,038,500
2024-04-3009:00:00171717172,889,400
2024-04-2909:00:00181818182,606,300
2024-04-2609:00:0020202020609,100
2024-04-2509:00:00191919192,194,200
2024-04-2409:00:00181818183,648,900
2024-04-2309:00:00151715174,413,200
2024-04-2209:00:00161616163,186,400
2024-04-1909:00:00171717174,325,200
2024-04-1809:00:00191917183,684,600
2024-04-1709:00:001818181816,469,700
2024-04-1609:00:00202020202,711,300
2024-04-0509:00:0022222222259,400
2024-04-0409:00:0024242424297,600
2024-04-0309:00:002626262696,200
2024-04-0209:00:002828282810,131,300
2024-04-0109:00:003131313132,800
2024-03-2809:00:0034343434165,800
2024-03-2709:00:0037373737346,800
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050505050110,300
2024-03-2109:00:0050505050115,800
2024-03-2009:00:0050505050116,600
2024-03-1909:00:0050505050100,200
2024-03-1809:00:0050505050200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00161615151,249,800
2024-05-0309:00:0017171717890,400
2024-05-0209:00:00161716171,038,500
2024-04-3009:00:00171717172,889,400
2024-04-2909:00:00181818182,606,300
2024-04-2609:00:0020202020609,100
2024-04-2509:00:00191919192,194,200
2024-04-2409:00:00181818183,648,900
2024-04-2309:00:00151715174,413,200
2024-04-2209:00:00161616163,186,400
2024-04-1909:00:00171717174,325,200
2024-04-1809:00:00191917183,684,600
2024-04-1709:00:001818181816,469,700
2024-04-1609:00:00202020202,711,300
2024-04-0509:00:0022222222259,400
2024-04-0409:00:0024242424297,600
2024-04-0309:00:002626262696,200
2024-04-0209:00:002828282810,131,300
2024-04-0109:00:003131313132,800
2024-03-2809:00:0034343434165,800
2024-03-2709:00:0037373737346,800
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:0050505050110,300
2024-03-2109:00:0050505050115,800
2024-03-2009:00:0050505050116,600
2024-03-1909:00:0050505050100,200
2024-03-1809:00:0050505050200
2024-03-1509:00:00505050501,000
2024-03-1409:00:005050505021,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00171715162,600,900
2024-04-2800:00:00181816177,424,600
2024-04-2100:00:001620152014,051,800
2024-04-1400:00:002020171727,190,800
2024-04-0700:00:0000000
2024-03-3100:00:003131222210,817,300
2024-03-2400:00:0050503434512,600
2024-03-1700:00:0050505050443,100
2024-03-1000:00:005050505025,200
2024-03-0300:00:005050505023,800
2024-02-2500:00:005050505029,500
2024-02-1800:00:005050505010,700
2024-02-1100:00:005050505010,300
2024-02-0400:00:005050505031,600
2024-01-2800:00:005050505035,100
2024-01-2100:00:00505050501,200
2024-01-1400:00:005050505071,400
2024-01-0700:00:005050505041,900
2023-12-3100:00:005050505023,400
2023-12-2400:00:005050505032,000
2023-12-1700:00:00505050503,000
2023-12-1000:00:005050505026,300
2023-12-0300:00:00505050503,600
2023-11-2600:00:0050505050135,200
2023-11-1900:00:0050505050149,600
2023-11-1200:00:005050505032,800
2023-11-0500:00:005050505022,100
2023-10-2900:00:00505050501,200
2023-10-2200:00:0050505050106,300
2023-10-1500:00:0050505050103,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00161715164,529,800
2024-03-3100:00:003131151757,555,600
2024-02-2900:00:00505034341,024,700
2024-01-3100:00:005050505090,000
2023-12-3100:00:0050505050145,100
2023-11-3000:00:005050505064,900
2023-10-3100:00:0050505050340,700
2023-09-3000:00:0050505050375,500
2023-08-3100:00:00505050503,240,500
2023-07-3100:00:0050505050585,300
2023-06-3000:00:00505150506,211,100
2023-05-3100:00:00505050505,946,900
2023-04-3000:00:00505050503,267,400
2023-03-3100:00:00505050503,700
2023-02-2800:00:005054505118,218,900
2023-01-3100:00:0050505050621,400
2022-12-3100:00:00505050508,608,500
2022-11-3000:00:005051505022,447,100
2022-10-3100:00:005354505081,149,600
2022-09-3000:00:005465505380,375,600
2022-08-3100:00:0063745557326,114,800
2022-07-3100:00:006565606189,604,000
2022-06-3000:00:0065705965188,913,200
2022-05-3100:00:008110961641,665,584,200
2022-04-3000:00:0085887881109,622,500
2022-03-3100:00:0010211983851,460,693,200
2022-02-2800:00:0010012894102872,681,900
2022-01-3100:00:0011713494100767,736,200
2021-12-3100:00:001011551011171,155,823,200
2021-11-3000:00:00106142871011,822,235,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00161715164,529,800
2024-03-3100:00:003131151854,666,200
2024-02-2900:00:00505034341,024,700
2024-01-3100:00:005050151758,670,300
2023-12-3100:00:00505034341,259,800
2023-11-3000:00:0050505050300,000
2023-10-3100:00:0050505050550,700
2023-09-3000:00:0050505050781,100
2023-08-3100:00:00505050503,956,700
2023-07-3100:00:00505050504,201,300
2023-06-3000:00:005051505010,036,900
2023-05-3100:00:005051505012,743,300
2023-04-3000:00:005051505015,425,400
2023-03-3100:00:00505050509,334,200
2023-02-2800:00:005054505029,639,200
2023-01-3100:00:005054505028,399,800
2022-11-3000:00:005051505036,083,900
2022-08-3100:00:0063745050487,640,000
2022-05-3100:00:008110959611,944,101,400
2022-02-2800:00:0010012878812,442,997,600
2021-11-3000:00:00106155871003,745,794,600
2021-08-3100:00:004284381061066,258,035,100
2021-05-3100:00:001351,030135428666,449,900



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