Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,168.7
-1.2 (-0.04%)

 

  • STI Straits Times Index
    3,168.7
    -1.2 (-0.04%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,600.3
    2.0 (0.13%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,288.1
    -65.8 (-0.24%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,892.4
    39.4 (1.38%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,182.6
    65.4 (0.31%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,106.3
    49.0 (0.81%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,044.2
    -1.1 (-0.05%)
    Index delayed 20 minutes
  • XAO XAO
    6,544.8
    -0.8 (-0.01%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 455.0M
  • Value: 454.1M
  • Rise: 119
  • Fall: 150
  • Unch: 572

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
ISR Capital^0.003+0.001
AA0.007-0.003
Nico Steel^0.004-
YZJ Shipbldg SGD1.390+0.020
JCG Investment0.002-
Eagle HTrust USD0.700-0.030
SingTel3.160+0.010
Mapletree Log Tr1.480-
Genting Sing0.875+0.005
Sitra0.009+0.001

World Indices

World Indices
Name Last Change
Nasdaq 7,637.0 +8.7
HSI 27,288.1 -65.8
HSCEI 10,402.8 -42.8
Jakarta 6,106.6 +49.2
Nikkei 225 21,182.6 +65.4
SSE Comp 2,892.4 +39.4
Shanghai A 3,029.3 +41.2
Shanghai B 290.7 +4.9
ShenZhen A 1,603.8 +39.3
ShenZhen B 937.6 +6.3
Taiwan W 10,334.1 +5.8
PSE Comp 0.0
KOSPI 2,044.2 -1.1

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

Trimitra Propertindo Tbk. Trimitra Propertindo Tbk.
Quotes 10 Minutes Delayed. Updated at 27 May 2019 15:21
Last (IDR): 965.000 Change: +20.000 High: 1,070.000 Remarks: -
Change (%): +2.12 Low: 945.000
Open 955.000 Yesterday's Close 945.000
Buy Price 960.000 Sell Price 985.000
Buy Volume ('000) 31.6 Sell Volume ('000) 5
Cumulative Volume ('000) 640.3 Cumulative Value 639,030,000
Click to show Stock Prices chart

Key Statistics

EPS (IDR) a 8.59578 Trailing EPS (IDR) e 8.59578 NAV (IDR) b 194.7032
PE a 112.264 Trailing PE f 112.264 Price / NAV b 4.9563
Dividend (IDR) d - Cash In Hand (IDR) g 12.8644 Issued & Paid-up Shares c 2,792,620,000
Dividend Yield (%) d - Price / Cash In Hand g 75.013 Treasury Shares h -
Beta - 75 Daysi -1.327 R-Squared - 75 Days(%)i 6.40 Market Cap (M) 2,694,878.300
Beta - 500 Daysi 0.373 R-Squared - 500 Days (%)i 0.21 Enterprise Value (M) 2,683,462.635
Piotroski F Score 4 Exchange Code LAND Par Value ( IDR ) 100.00000
52 Weeks Volatility (%) n.a. 6-Month VWAP 1123.804 Free Float (%) 27.7
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 27 Aug 2018.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 27 Aug 2018.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference Trimitra Propertindo Tbk. IDX 2,694,878.300 112.264 112.264 4.9563 -
Industry Real Estate Investment Trusts IDX 2,639,025.900 109.938 109.938 4.8535 -
Global Peer AMERICAN TOWER CORP NYSE 89,730.669 72.574 66.536 16.7814 1.548
Global Peer SIMON PROPERTY GROUP INC NYSE 60,955.205 28.335 27.528 19.4893 3.952
Global Peer CROWN CASTLE INTERNATIONAL CORP NYSE 53,144.172 79.201 69.288 4.5244 3.338
Global Peer DIGITAL REALTY TRUST INC NYSE 49,971.310 150.859 146.358 6.9574 1.427
Global Peer PROLOGIS INC NYSE 47,568.100 28.840 29.173 2.1430 2.533
Global Peer EQUINIX INC NASDAQ 41,742.436 114.250 99.258 4.9545 1.764
Global Peer PUBLIC STORAGE NYSE 41,227.332 24.177 23.850 40.4261 0.709
Global Peer WELLTOWER INC NYSE 33,031.037 84.830 84.419 2.3515 4.039
Global Peer AVALONBAY COMMUNITIES INC NYSE 28,616.648 29.451 28.607 2.6660 2.846
Global Peer EQUITY RESIDENTIAL NYSE 28,595.962 71.536 65.786 2.8675 2.780
Other Global Peers LINK REIT (HKEx), SBA COMMUNICATIONS CORP (NASDAQ), VENTAS INC (NYSE), BROOKFIELD PPTY REIT INC (NASDAQ), REALTY INCOME CORP (NYSE), UDR INC (NYSE), BOSTON PROPERTIES INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), GOODMAN GROUP (ASX), WEYERHAEUSER COMPANY (NYSE), ALEXANDRIA REAL ESTATE EQUITIES (NYSE), HCP INC (NYSE), HOST HOTELS & RESORTS INC (NYSE), WP CAREY INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), INVITATION HOMES INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), VORNADO REALTY TRUST (NYSE), REGENCY CENTERS CORP (NASDAQ), DUKE REALTY CORPORATION (NYSE), SUN COMMUNITIES INC (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), HUDSON PAC PPTYS INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), DEXUS (ASX), AGNC INVESTMENT CORP (NASDAQ), IRON MOUNTAIN INC (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), GAMING & LEISURE P (NASDAQ), VEREIT INC (NYSE), DOUGLAS EMMETT INC (NYSE), LAMAR ADVERTISING CO (NASDAQ), STORE CAPITAL CORPORATION (NYSE), OMEGA HEALTHCARE INVESTORS (NYSE), KIMCO REALTY CORP (NYSE), KILROY REALTY CORP (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), GPT GROUP (ASX), SL GREEN OPER PARTNERSHIP L P (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), STOCKLAND (ASX), AMERICAN HOMES 4 RENT (NYSE), LIBERTY PROPERTY TRUST (NYSE), CYRUSONE INC (NASDAQ), VICINITY CENTRES (ASX), NEW RESIDENTIAL INVT CORP (NYSE), Ascendas Reit (SGX), AMERICAN CAMPUS COMMUNITIES INC (NYSE), CapitaMall Trust (SGX), STARWOOD PROPERTY TRUST INC (NYSE), CUBESMART (NYSE), MACERICH CO (NYSE), AMERICOLD REALTY TRUST (NYSE), JBG SMITH PROPERTIES (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), EPR PROPERTIES (NYSE), PARK HOTELS & RESORTS INC (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), CapitaCom Trust (SGX), CHAMPION REIT (HKEx), HIGHWOODS PROPERTIES INC (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), LIFE STORAGE INC (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), CORESITE REALTY CORP (NYSE), HOSPITALITY PROPERTIES TRUST (NASDAQ), RYMAN HOSPITALITY PPTYS INC (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), Mapletree Com Tr (SGX), EQUITY COMMONWEALTH (NYSE), Mapletree Log Tr (SGX), REXFORD INDUSTRIAL REALTY INC (NYSE), COUSINS PROPERTIES INC (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), RAYONIER INC (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), STAG INDUSTRIAL INC (NYSE), SPIRIT REALTY CAPITAL INC (NYSE), Suntec Reit (SGX), APPLE HOSPITALITY REIT INC (NYSE), OUTFRONT MEDIA INC (NYSE), SABRA HEALTH CARE REIT INC (NASDAQ), TWO HARBORS INVESMENT CORP (NYSE), PHYSICIANS REALTY TRUST (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), NATIONAL HEALTH INVESTORS (NYSE), CHARTER HALL GROUP (ASX), PARAMOUNT GROUP INC (NYSE), MFA FINANCIAL INC (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), RLJ LODGING TR (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), Mapletree NAC Tr (SGX), Mapletree Ind Tr (SGX), Keppel Reit (SGX), TAUBMAN CENTERS INC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), TERRENO REALTY CORP (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), HUI XIAN REIT (HKEx), EMPIRE ST RLTY TR INC (NYSE), GEO GROUP INC(THE) (NYSE), CORECIVIC INC (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), AGREE REALTY CORP (NYSE), FORTUNE REIT (HKEx), Fortune Reit HKD (SGX), COLUMBIA PROPERTY TRUST INC (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), QTS REALTY TRUST INC (NYSE), COLONY CAPITAL INC (NYSE), XENIA HOTELS & RESORTS INC (NYSE), SITE CENTERS CORP (NYSE), CARETRUST REIT INC (NASDAQ), POTLATCHDELTIC CORPORATION (NASDAQ), ACADIA REALTY TRUST (NYSE), AMERICAN ASSETS TRUST INC (NYSE), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), URBAN EDGE PROPERTIES (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), LEXINGTON REALTY TRUST (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), YUEXIU REIT (HKEx), INVESCO MORTGAGE CAPITAL INC (NYSE), COLONY CREDIT REAL ESTATE INC (NYSE), MACK CALI REALTY CORP (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), ALEXANDER S INC (NYSE), SPHREIT (SGX), NEXPOINT RESIDENTIAL TRUST INC (NYSE), UNITI GROUP INC (NASDAQ), SENIOR HOUSING PROPERTY TRUST (NASDAQ), LTC PROPERTIES INC (NYSE), CROMWELL PROPERTY GROUP (ASX), CHESAPEAKE LODGING TRUST (NYSE), Frasers L&I Tr (SGX), ALEXANDER & BALDWIN INC (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), Frasers Cpt Tr (SGX), BWP TRUST (ASX), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), SERITAGE GROWTH PPTYS (NYSE), IGBREIT (Bursa), GLOBAL NET LEASE INC (NYSE), REDWOOD TRUST INC (NYSE), ABACUS PROPERTY GROUP (ASX), Keppel DC Reit (SGX), TLGF (SET), TIER REIT INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), TPG RE FINANCE TRUST INC (NYSE), CDL HTrust (SGX), VIVA ENERGY REIT (ASX), SUNREIT (Bursa), KITE REALTY GROUP TRUST (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), GETTY REALTY CORP (NYSE), PAVREIT (Bursa), NEW YORK MORTGAGE TRUST INC (NASDAQ), ParkwayLife Reit (SGX), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), CHARTER HALL RETAIL REIT UNITS (ASX), SUMMIT HOTEL PROPERTIES INC (NYSE), SAUL CENTERS INC (NYSE), ESR-REIT (SGX), SUNLIGHT REIT (HKEx), AMERICAN FINANCE TRUST INC (NASDAQ), ARBOR REALTY TRUST INC (NYSE), CromwellReit EUR (SGX), OFFICE PROPERTIES INCOME TRUST (NASDAQ), StarhillGbl Reit (SGX), KKR REAL ESTATE FINANCE TRUST INC (NYSE), FTREIT (SET), ARMADA HOFFLER PPTYS INC (NYSE), UNIVERSAL HEALTH REALTY (NYSE), IMPACT (SET), ARMOUR RESIDENTIAL REIT INC (NYSE), CapitaR China Tr (SGX), WHART (SET), GRANITE POINT MORTGAGE TRUST INC (NYSE), RPT REALTY (NYSE), OUE Com Reit (SGX), REGAL REIT (HKEx), INDEPENDENCE REALTY TRUST INC (NYSE), Ascendas-iTrust (SGX), Frasers Com Tr (SGX), Frasers HTrust (SGX), CHARTER HALL LONG WALE REIT (ASX), CHATHAM LODGING TRUST (NYSE), OUE HTrust (SGX), URSTADT BIDDLE PROPERTIES (NYSE), Far East HTrust (SGX), WASHINGTON PRIME GROUP INC (NYSE), CIM COMMERICAL TRUST CORPORATION (NASDAQ), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), NORTHSTAR REALTY EUROPE CORP (NYSE), EGATIF (SET), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), NATIONAL STORAGE REIT (ASX), AVENTUS GROUP (ASX), CHARTER HALL EDUCATION TRUST (ASX), Ascendas-hTrust (SGX), COREPOINT LODGING INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), APN CONVENIENCE RETAIL REIT (ASX), COMMUNITY HEALTHCARE TRUST INC (NYSE), SPF (SET), AIMSAMP Cap Reit (SGX), CAPSTEAD MTGE.CORP (NYSE), HERSHA HOSPITALITY TRUST (NYSE), INVESTORS REAL ESTATE TRUST (NYSE), Sasseur Reit (SGX), GLADSTONE COMMERCIAL CORP (NASDAQ), READY CAPITAL CORPORATION (NYSE), ALE PROPERTY GROUP (ASX), CENTURIA METROPOLITAN REIT (ASX), RETAIL VALUE INC (NYSE), FRONT YARD RESIDENTIAL CORP (NYSE), ISTAR INC (NYSE), ONE LIBERTY PROPERTIES (NYSE), First Reit (SGX), Cache Log Trust (SGX), CENTURIA INDUSTRIA (ASX), SPRING REIT (HKEx), YTLREIT (Bursa), WESTERN ASSET MORTGAGE CAPITAL (NYSE), SAFEHOLD INC (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), U M H PROPERTIES INC (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), ARENA REIT (ASX), RURAL FUNDS GROUP (ASX), WHITESTONE REIT (NYSE), INGENIA COMMUNITIES GROUP (ASX), AXREIT (Bursa), ASHFORD HOSPITALITY TRUST INC (NYSE), GDI PROPERTY GROUP (ASX), ARA HTrust USD (SGX), CATCHMARK TIMBER TRUST INC (NYSE), CITY OFFICE REIT INC (NYSE), SoilbuildBizReit (SGX), EC World Reit (SGX), Lippo Malls Tr (SGX), DYNEX CAPITAL INC (NYSE), GVREIT (SET), CPTGF (SET), ANWORTH MORTGAGE ASSET CORP (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), GLOBAL MEDICAL REIT INC (NYSE), EXANTAS CAPITAL CORP (NYSE), HOTEL PROPERTY INVESTMENTS (ASX), ORCHID ISLAND CAPITAL INC (NYSE), IREIT Global (SGX), APN INDUSTRIA REIT (ASX), CARINDALE PROPERTY (ASX), Sabana Reit (SGX), SPIRIT MTA REIT (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), LHSC (SET), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), MQREIT (Bursa), US MASTERS RESIDENTIAL PROPERTY FD (ASX), CEDAR REALTY TRUST INC (NYSE), BHG Retail Reit (SGX), TPRIME (SET), ALAQAR (Bursa), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), GLADSTONE LAND CORP (NASDAQ), CLIPPER REALTY INC (NYSE), BOFFICE (SET), NEW CENT REIT (HKEx), FARMLAND PARTNERS INC (NYSE), CBL & ASSOCIATES PROPERTIES INC (NYSE), HREIT (SET), SPRIME (SET), TERN PROPERTIES (HKEx), 360 CAPITAL GROUP (ASX), UOAREIT (Bursa), MYP (SGX), ELLINGTON RESIDENTIAL MTG REIT (NYSE), GARDA DIVERSIFIED PROPERTY FUND (ASX), B-WORK (SET), AMATAR (SET), HEKTAR (Bursa), ALSREIT (Bursa), VITALHARVEST FREEHOLD TRUST (ASX), ARREIT (Bursa), CONDOR HOSPITALITY TRUST INC (NYSE American), CRYSTAL (SET), ELANOR RETAIL PROPERTY FUND (ASX), KIPREIT (Bursa), SOTHERLY HOTELS INC (NASDAQ), SRIPANWA (SET), POSTAL REALTY TRUST INC (NYSE), AMFIRST (Bursa), HUNT COMPANIES FINANCE TRUST INC (NYSE), PPF (SET), PLYMOUTH INDUSTRIAL REIT INC (NYSE American), BLACKWALL PROPERTY TRUST (ASX), WHABT (SET), SIRIP (SET), AIMIRT (SET), TWRREIT (Bursa), MANHATTAN BRIDGE (NASDAQ), 360 CAPITAL TOTAL RETURN FUND (ASX), SACHEM CAPITAL CORP (NYSE American), GAHREIT (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), REVEN HOUSING REIT INC (NASDAQ), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), M-II (SET), ATRIUM (Bursa), TREMONT MORTGAGE TRUST (NASDAQ), AHP (Bursa), BLACKWALL LIMITED (ASX), M-PAT (SET), GLOBAL SELF STORAGE INC (NASDAQ), ERWPF (SET), WHEELER REAL ESTATE INVT TR INC (NASDAQ), MEDALIST DIVERSIFIED REIT INC (NASDAQ), MNIT2 (SET), SSTRT (SET), INNSUITES HOSPITALITY TRUST (NYSE American), HMG COURTLAND PROPERTY INC (NYSE American), MIT (SET), POWER REIT (NYSE American), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), REGIONAL HEALTH PROPERTIES INC (NYSE American), AGRICULTURAL LAND TRUST (ASX), RNY PROPERTY TRUST (ASX), LANTERN HOTEL GROUP (ASX), RREEF CCT REIT (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --115.000
-10.65 %
10 Days -+145.000
+17.68 %
20 Days -+20.000
+2.12 %
Medium Term Return 3 Months --270.000
-21.86 %
6 Months -+15.000
+1.58 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 585.000 - 1,485.000 Change From 1 Year Low +380.000 % Change From 1 Year Low (%) +64.96
Change From 1 Year High -520.000 % Change From 1 Year High (%) -35.02
2 Years Range 585.000 - 1,485.000 Change From 2 Years Low +380.000 % Change From 2 Years Low (%) +64.96
Change From 2 Years High -520.000 % Change From 2 Years High (%) -35.02
5 Years Range 585.000 - 1,485.000 Change From 5 Years Low +380.000 % Change From 5 Years Low (%) +64.96
Change From 5 Years High -520.000 % Change From 5 Years High (%) -35.02
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

PT Trimitra Propertindo engages in the investment and development of property. It focuses on the residential and commercial projects. The company was founded in 2012 and is headquartered in South Tangerang, Indonesia.

Historical Price Data

Date Open High Low Close Volume VWAP
24 May 2019 1000.000 1000.000 940.000 945.000 207,700 955.5104
23 May 2019 995.000 1005.000 985.000 985.000 955,100 994.4697
22 May 2019 1030.000 1070.000 995.000 995.000 3,560,000 1019.5386
21 May 2019 1090.000 1195.000 965.000 1070.000 1,484,400 1057.1143
20 May 2019 1055.000 1125.000 1010.000 1075.000 692,000 1081.6156
17 May 2019 1095.000 1220.000 1050.000 1080.000 795,600 1109.5569
16 May 2019 1000.000 1200.000 1000.000 1085.000 1,424,400 1146.7944
15 May 2019 945.000 1050.000 915.000 1000.000 3,165,900 1007.5340
14 May 2019 830.000 905.000 830.000 905.000 750,100 869.2454
13 May 2019 820.000 905.000 800.000 900.000 431,800 856.3536
10 May 2019 835.000 835.000 820.000 820.000 19,000 823.0789
09 May 2019 840.000 985.000 810.000 835.000 257,900 864.4979
08 May 2019 830.000 875.000 825.000 825.000 239,300 830.9653
07 May 2019 890.000 970.000 825.000 825.000 557,600 899.0916
06 May 2019 950.000 950.000 890.000 890.000 7,400 907.5676
03 May 2019 885.000 920.000 860.000 920.000 96,400 895.2645
02 May 2019 920.000 920.000 885.000 885.000 31,000 895.0000
30 Apr 2019 945.000 945.000 860.000 935.000 387,800 908.1808
29 Apr 2019 910.000 970.000 880.000 945.000 311,700 906.9329
26 Apr 2019 945.000 1000.000 900.000 945.000 1,486,800 978.6488
25 Apr 2019 980.000 985.000 945.000 945.000 6,000 956.2500
24 Apr 2019 970.000 990.000 925.000 990.000 35,900 953.4819
Summary
Current 2 Weeks
(13 May 2019 to 24 May 2019)
820.000 1220.000 800.000 945.000 13,467,000 -
Previous 2 Weeks
(26 Apr 2019 to 10 May 2019)
945.000 1220.000 800.000 820.000 3,394,900 -
4 Weeks from
(26 Mar 2019 to 25 Apr 2019)
1005.000 1220.000 800.000 945.000 16,793,800 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.