for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
POSAPT Bliss Properti Indonesia Tbk
INKPPT Indah Kiat Pulp & Paper Tbk
MTLAPT Metropolitan Land Tbk
DARTPT Duta Anggada Realty Tbk.
MPIXPT Mitra Pedagang Indonesia Tbk.

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


WOWS - PT Ginting Jaya Energi Tbk

Sector : Energy      Industry : Oil & Gas Equipment & Services

PT Ginting Jaya Energi Tbk engages in oil and gas support services in Indonesia. It operates through Well Services, Work Over, and Fishing Job segments. The company provides unplugging pumps, swab jobs, redesigning lifting equipment, cementing work, layer moving rework, stimulation, and others services. The company was founded in 2011 and is based in Palembang, Indonesia. PT Ginting Jaya Energi Tbk is a subsidiary of PT Ginting Jaya.
Stock CodeCompany Name
SMRUSMR Utama Tbk
MIRAPT Mitra International Resources Tbk
SICOPT Sigma Energy Compressindo Tbk
CTBNPT Citra Tubindo Tbk
ARTIPT. Ratu Prabu Energi, 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
WOWSPT Ginting Jaya Energi Tbk (WOWS.JK)2024-02-1940,002Enterprise Value122,281,480,000000000
WOWSPT Ginting Jaya Energi Tbk (WOWS.JK)2024-02-1940,001Market Cap222,281,480,000000000

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
WOWSPT Ginting Jaya Energi Tbk2024-04-15At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 50.002250686,00046,50354,466,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-04-12At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 50.002250686,00045,64459,272,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-04-11At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 50.002250686,00044,88559,272,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-04-10At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 50.002250686,00044,31959,272,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-04-05At close: 04:00PM WIB2422232222.00 - 22.00222222.00 - 50.002250686,00031,72559,272,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-04-04At close: 04:00PM WIB2624242424.00 - 24.00242424.00 - 50.002450131,90030,20564,660,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-04-03At close: 02:55PM WIB282602626.00 - 26.00262626.00 - 50.00265043,00029,56770,048,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-04-02At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 50.002850138,10027,22475,437,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-04-01At close: 04:00PM WIB3431313131.00 - 31.00313131.00 - 50.003150217,30024,33983,519,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-29At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 50.003450185,80024,33991,602,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-28At close: 02:55PM WIB373403434.00 - 34.00343434.00 - 50.003450185,80021,13784,174,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-27At close: 02:55PM WIB41370037.00 - 37.00373737.00 - 50.003750116,90016,65191,602,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-26At close: 04:00PM WIB45410041.00 - 41.00414141.00 - 50.00415062,50016,674101,505,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-25At close: 02:55PM WIB50450045.00 - 45.00454545.00 - 50.00455081,80016,966111,407,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-22At close: 09:12AM WIB50500050.00 - 50.00505050.00 - 50.00505020,20016,908123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-21At close: 01:30PM WIB500000.0000 - 0.0000000017,460010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-14As of 10:50AM WIB. Market open.50500050.00 - 50.00505050.00 - 50.00505010,50017,633123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-13At close: 02:46PM WIB50500050.00 - 50.00505050.00 - 50.00505013,60017,391123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-11At close: 10:40AM WIB50500050.00 - 50.00505050.00 - 50.00505010,10016,824123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-08At close: 10:40AM WIB50500050.00 - 50.00505050.00 - 50.00505020,10016,650123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-05At close: 09:30AM WIB505005050.00 - 50.00505050.00 - 50.00505010,00016,298123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-04At close: 09:27AM WIB505005050.00 - 50.00505050.00 - 50.00505010,00016,167123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-03-01At close: 09:00AM WIB50500050.00 - 50.00505050.00 - 50.00505010,00015,998123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-02-28At close: 10:02AM WIB50500050.00 - 50.00505050.00 - 50.00505010,20015,411123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-02-27At close: 01:30PM WIB505005050.00 - 50.00505050.00 - 50.00505012,00015,210123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-02-26At close: 09:25AM WIB505005050.00 - 50.00505050.00 - 50.0050502,10015,847123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk2024-02-23At close: 10:18AM WIB50500050.00 - 50.00505050.00 - 50.005050145,30013,650123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk (WOWS.JK)2024-02-22At close: 10:29AM WIB50500050.00 - 50.00505050.00 - 50.00505010013,652123,786,000,00010-2N/AN/A (N/A)00N/A0
WOWSPT Ginting Jaya Energi Tbk (WOWS.JK)2024-02-21At close: 02:38PM WIB50500050.00 - 50.00505050.00 - 50.00505014,10013,413123,786,000,00010-2N/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)
WOWSPT Ginting Jaya Energi Tbk2024-04-1554,470,000,00054,470,000,000000000010050224449462432,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-8-160-2122,460,000,0004911027,470,000,000-9,960,000,000-20959,670,0000105,500,000,00020321115,570,000,00044,240,000,000
WOWSPT Ginting Jaya Energi Tbk2024-04-1254,470,000,00054,470,000,000000000010050224649451852,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-04-1110050224649441852,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-04-1054,470,000,00054,470,000,000000000010050224649441852,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-04-0564,370,000,00064,370,000,0000000000100500484930932,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-04-0469,320,000,00069,320,000,0000000000100500485030912,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-04-0369,320,000,00069,320,000,0000000000100500495027792,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-04-0276,750,000,00076,750,000,0000000000100500495024582,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-04-0184,170,000,00084,170,000,0000000000100500495024582,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-2984,170,000,00084,170,000,00000000001005034495021412,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-2891,600,000,00091,600,000,0000000000100500505017162,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-27123,790,000,000123,790,000,0000000000100500505017172,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-26123,790,000,000123,790,000,0000000000100500505017182,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-25123,790,000,000123,790,000,00000000001005050505017182,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-22123,790,000,000123,790,000,0000000000100500505017152,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-21123,790,000,000123,790,000,00000000001005050505017152,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-14123,790,000,000123,790,000,000000000010050050501792,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-13123,790,000,000123,790,000,000000000010050050501792,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-11123,790,000,000123,790,000,0000000000100505050501792,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-08123,790,000,000123,790,000,00000000001005050505017232,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-05123,790,000,000123,790,000,00000000001005050505016222,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-04123,790,000,000123,790,000,0000000000100500505016222,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-03-01123,790,000,000123,790,000,00000000001005050505016212,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-02-28123,790,000,000123,790,000,0000000000100500505015212,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-02-27123,790,000,000123,790,000,0000000000100500505016202,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk2024-02-26123,790,000,000123,790,000,0000000000100500505016202,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk (WOWS.JK)2024-02-23123,790,000,000123,790,000,000000000010050050501472,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk (WOWS.JK)2024-02-22123,790,000,000123,790,000,0000000000100500505013122,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000
WOWSPT Ginting Jaya Energi Tbk (WOWS.JK)2024-02-21123,790,000,000123,790,000,00000000001005050505013122,480,000,00001,270,000,00070000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-5180-1119,470,000,0004830037,680,000,000-6,080,000,000-23051,800,000,0001108,810,000,00020321513,620,000,0004,590,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0099990
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
2024-05-0816:00:0099990
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
2024-05-0816:00:0099990
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
2024-05-0814:55:0188880
2024-05-0814:55:008888570,900
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
2024-05-0816:00:0099990
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0188880
2024-05-0814:45:008888570,900
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
2024-05-0811:55:0188880
2024-05-0811:45:008888710,100
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:55:0188880
2024-05-0810:45:008888591,900
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:55:0188880
2024-05-0809:45:0088880

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0099990
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0188880
2024-05-0814:30:008888570,900
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
2024-05-0811:55:0188880
2024-05-0811:30:008888710,100
2024-05-0811:00:0000000
2024-05-0810:55:0188880
2024-05-0810:30:008888591,900
2024-05-0810:00:0000000
2024-05-0809:55:0188880
2024-05-0809:30:0088880
2024-05-0809:00:0000000
2024-05-0716:00:0000000
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:55:0188880
2024-05-0714:30:0088882,244,000
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
2024-05-0711:55:0188880

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0099990
2024-05-0815:00:0000000
2024-05-0814:55:0188880
2024-05-0814:00:008888570,900
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:55:0188880
2024-05-0811:00:008888710,100
2024-05-0810:55:0188880
2024-05-0810:00:008888591,900
2024-05-0809:55:0188880
2024-05-0809:00:0088880
2024-05-0716:00:0088880
2024-05-0715:00:0000000
2024-05-0714:55:0188880
2024-05-0714:00:0088882,244,000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:55:0188880
2024-05-0711:00:00888879,800
2024-05-0710:55:0188880
2024-05-0710:00:0088881,423,600
2024-05-0709:55:0188880
2024-05-0709:00:0088880
2024-05-0615:00:0000000
2024-05-0614:55:0188880
2024-05-0614:00:008888749,100
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:55:0199990

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0099990
2024-05-0815:00:009999120,000
2024-05-0814:55:0188880
2024-05-0813:30:008888570,900
2024-05-0812:00:0000000
2024-05-0811:55:0188880
2024-05-0810:55:0188880
2024-05-0810:30:0088881,302,000
2024-05-0809:55:0188880
2024-05-0809:00:0088880
2024-05-0716:06:3088880
2024-05-0716:00:0000000
2024-05-0715:00:008888763,300
2024-05-0714:55:0188880
2024-05-0713:30:0088882,244,000
2024-05-0712:00:0000000
2024-05-0711:55:0188880
2024-05-0710:55:0188880
2024-05-0710:30:0088881,503,400
2024-05-0709:55:0188880
2024-05-0709:00:0088880
2024-05-0616:14:0588880
2024-05-0616:00:0000000
2024-05-0615:00:0088888,989,200
2024-05-0614:55:0188880
2024-05-0613:30:008888749,100
2024-05-0612:00:0000000
2024-05-0611:55:0199990
2024-05-0610:55:0199990
2024-05-0610:30:0099993,994,200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0089895,661,800
2024-05-0709:00:0088885,413,300
2024-05-0609:00:00998815,668,300
2024-05-0309:00:0099991,933,800
2024-05-0209:00:001010101010,362,300
2024-04-3009:00:00111111113,876,300
2024-04-2909:00:001012101220,243,300
2024-04-2609:00:00111111117,300,400
2024-04-2509:00:00121212121,696,900
2024-04-2409:00:0013131313679,200
2024-04-2309:00:0014141414649,500
2024-04-2209:00:0015151515924,800
2024-04-1909:00:001616161673,700
2024-04-1809:00:0017171717222,400
2024-04-1709:00:0018181818206,800
2024-04-1609:00:00202020201,789,200
2024-04-0509:00:0022222222686,000
2024-04-0409:00:0024242424131,900
2024-04-0309:00:002626262643,000
2024-04-0209:00:0028282828138,100
2024-04-0109:00:0031313131217,300
2024-03-2809:00:0034343434185,800
2024-03-2709:00:0037373737116,900
2024-03-2609:00:004141414162,500
2024-03-2509:00:004545454581,800
2024-03-2209:00:005050505020,200
2024-03-2109:00:005050505031,400
2024-03-2009:00:005050505030,800
2024-03-1909:00:005050505020,200
2024-03-1809:00:005050505020,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0088885,413,300
2024-05-0309:00:0099991,933,800
2024-05-0209:00:001010101010,362,300
2024-04-3009:00:00111111113,876,300
2024-04-2909:00:001012101220,243,300
2024-04-2609:00:00111111117,300,400
2024-04-2509:00:00121212121,696,900
2024-04-2409:00:0013131313679,200
2024-04-2309:00:0014141414649,500
2024-04-2209:00:0015151515924,800
2024-04-1909:00:001616161673,700
2024-04-1809:00:0017171717222,400
2024-04-1709:00:0018181818206,800
2024-04-1609:00:00202020201,789,200
2024-04-0509:00:0022222222686,000
2024-04-0409:00:0024242424131,900
2024-04-0309:00:002626262643,000
2024-04-0209:00:0028282828138,100
2024-04-0109:00:0031313131217,300
2024-03-2809:00:0034343434185,800
2024-03-2709:00:0037373737116,900
2024-03-2609:00:004141414162,500
2024-03-2509:00:004545454581,800
2024-03-2209:00:005050505020,200
2024-03-2109:00:005050505031,400
2024-03-2009:00:005050505030,800
2024-03-1909:00:005050505020,200
2024-03-1809:00:005050505020,000
2024-03-1509:00:005050505012,100
2024-03-1409:00:005050505010,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00998926,743,400
2024-04-2800:00:0010129936,415,700
2024-04-2100:00:001515111111,250,800
2024-04-1400:00:00202016162,292,100
2024-04-0700:00:00222222220
2024-03-3100:00:00313122221,216,300
2024-03-2400:00:0045453434447,000
2024-03-1700:00:0050505050122,600
2024-03-1000:00:005050505036,500
2024-03-0300:00:005050505050,400
2024-02-2500:00:005050505044,300
2024-02-1800:00:0050505050175,300
2024-02-1100:00:005050505028,100
2024-02-0400:00:005050505011,400
2024-01-2800:00:0050505050218,200
2024-01-2100:00:0050505050103,900
2024-01-1400:00:005050505010,800
2024-01-0700:00:005050505061,300
2023-12-3100:00:0050505050101,900
2023-12-2400:00:00505050502,400
2023-12-1700:00:0050505050165,900
2023-12-1000:00:00505050501,900
2023-12-0300:00:005050505012,500
2023-11-2600:00:005050505041,400
2023-11-1900:00:005050505020,400
2023-11-1200:00:005050505010,000
2023-11-0500:00:00505050503,700
2023-10-2900:00:005050505010,100
2023-10-2200:00:0050505050500
2023-10-1500:00:0050505050135,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010108939,039,500
2024-03-3100:00:003131101138,878,800
2024-02-2900:00:0050503434666,500
2024-01-3100:00:0050505050329,500
2023-12-3100:00:0050505050415,700
2023-11-3000:00:0050505050184,200
2023-10-3100:00:005050505076,100
2023-09-3000:00:0050505050277,500
2023-08-3100:00:00505050501,303,800
2023-07-3100:00:0050505050200,200
2023-06-3000:00:005050505061,100
2023-05-3100:00:0050505050156,700
2023-04-3000:00:005050505056,300
2023-03-3100:00:00505050501,300
2023-02-2800:00:00505050502,700
2023-01-3100:00:005050505012,800
2022-12-3100:00:00505050504,141,500
2022-11-3000:00:005050505010,720,600
2022-10-3100:00:005051505031,207,900
2022-09-3000:00:005051505027,224,600
2022-08-3100:00:00505050500
2022-07-3100:00:00505050500
2022-06-3000:00:00505050507,136,200
2022-05-3100:00:0052525050432,253,100
2022-04-3000:00:0052665152644,548,800
2022-03-3100:00:00506950521,743,482,800
2022-02-2800:00:0050535050204,838,900
2022-01-3100:00:0051535050414,956,000
2021-12-3100:00:00576351512,115,504,400
2021-11-3000:00:00528050604,454,931,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010108939,039,500
2024-03-3100:00:003131101235,002,500
2024-02-2900:00:0050503434666,500
2024-01-3100:00:005050101139,874,800
2023-12-3100:00:00505034341,411,700
2023-11-3000:00:0050505050929,400
2023-10-3100:00:0050505050676,000
2023-09-3000:00:0050505050537,800
2023-08-3100:00:00505050501,657,400
2023-07-3100:00:00505050501,781,500
2023-06-3000:00:00505050501,565,100
2023-05-3100:00:0050505050418,000
2023-04-3000:00:0050505050274,100
2023-03-3100:00:0050505050229,000
2023-02-2800:00:0050505050106,800
2023-01-3100:00:0050505050211,500
2022-10-3100:00:005051505046,070,000
2022-07-3100:00:005051505027,224,600
2022-04-3000:00:00526650501,083,938,100
2022-01-3100:00:00516950522,363,277,700
2021-10-3100:00:00508050517,470,415,600
2021-07-3100:00:00506750503,426,987,700
2021-04-3000:00:0054575050781,872,900
2021-01-3100:00:0060755053949,372,800



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