Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,020.3
-91.4 (-2.94%)

 

  • STI Straits Times Index
    3,020.3
    -91.4 (-2.94%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,482.1
    -23.5 (-1.56%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,129.9
    -648.7 (-2.42%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,880.3
    -111.0 (-3.71%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,143.0
    -805.3 (-3.67%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,357.3
    -178.4 (-3.22%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,129.6M
  • Value: 2,059.7M
  • Rise: 32
  • Fall: 394
  • Unch: 386

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MDR0.001-
Golden Agri-Res0.200-0.005
Rex Intl0.194-0.005
Singtel3.000-0.070
Genting Sing0.805-0.025
ThaiBev0.775-0.030
CapitaMall Trust2.280-0.120
AusGroup^0.040-0.004
YZJ Shipbldg SGD0.940-0.035
Oceanus^0.003-

World Indices

World Indices
Name Last Change
Nasdaq 8,566.5 -414.3
HSI 26,129.9 -648.7
HSCEI 10,302.4 -290.8
Jakarta 5,388.7 -147.0
Nikkei 225 21,143.0 -805.3
SSE Comp 2,880.3 -111.0
Shanghai A 3,018.4 -116.3
Shanghai B 230.7 -8.9
KOSPI 1,987.0 -67.9

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 28 Feb 2020 15:32
Last (IDR): 740.000 Change: +45.000 High: 740.000 Remarks: -
Change (%): +6.47 Low: 615.000
Open 695.000 Yesterday's Close 695.000
Buy Price 725.000 Sell Price 745.000
Buy Volume ('000) 0.1 Sell Volume ('000) 29.9
Cumulative Volume ('000) 275.7 Cumulative Value 196,818,000
Click to show Stock Prices chart

Key Statistics

EPS (IDR) a 8.59578 Trailing EPS (IDR) e 6.15171 NAV (IDR) b 195.1283
PE a 86.089 Trailing PE f 120.292 Price / NAV b 3.7924
Dividend (IDR) d - Cash In Hand (IDR) g 4.3949 Issued & Paid-up Shares c 2,792,620,000
Dividend Yield (%) d - Price / Cash In Hand g 168.377 Treasury Shares h -
Beta - 75 Daysi -0.163 R-Squared - 75 Days(%)i 0.37 Market Cap (M) 2,066,538.800
Beta - 500 Daysi 0.317 R-Squared - 500 Days (%)i 0.20 Enterprise Value (M) 2,073,716.421
Piotroski F Score 4 Exchange Code LAND Par Value ( IDR ) 100.00000
52 Weeks Volatility (%) 64.03 6-Month VWAP 1256.295 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 2,066,538.800 86.089 120.292 3.7924 -
Industry Real Estate Investment Trusts IDX 970,435.450 80.854 112.977 3.5618 -
Local Peer DIRE Ciptadana Properti Ritel Indonesia IDX - - - - -
Global Peer AMERICAN TOWER CORP NYSE 103,174.014 54.653 54.653 20.4086 1.623
Global Peer PROLOGIS INC NYSE 64,056.406 40.723 40.880 2.8450 2.085
Global Peer CROWN CASTLE INTERNATIONAL CORP NYSE 61,699.971 71.495 82.267 5.8773 3.085
Global Peer EQUINIX INC NASDAQ 51,051.936 100.605 100.605 5.7747 1.644
Global Peer SIMON PROPERTY GROUP INC NYSE 44,484.025 21.318 21.352 18.2195 5.628
Global Peer PUBLIC STORAGE NYSE 36,911.631 24.354 29.001 39.5660 0.706
Global Peer WELLTOWER INC NYSE 31,012.817 64.024 64.024 1.9956 4.604
Global Peer SBA COMMUNICATIONS CORP NASDAQ 30,390.505 206.751 206.751 -8.2876 0.272
Global Peer AVALONBAY COMMUNITIES INC NYSE 29,207.124 37.258 37.258 2.6577 2.928
Global Peer EQUITY RESIDENTIAL NYSE 29,185.394 30.140 30.236 2.8499 2.880
Other Global Peers DIGITAL REALTY TRUST INC (NYSE), REALTY INCOME CORP (NYSE), UDR INC (NYSE), VENTAS INC (NYSE), BOSTON PROPERTIES INC (NYSE), BROOKFIELD PPTY REIT INC (NASDAQ), WEYERHAEUSER COMPANY (NYSE), ESSEX PROPERTY TRUST INC (NYSE), LINK REIT (HKEx), ALEXANDRIA REAL ESTATE EQUITIES (NYSE), GOODMAN GROUP (ASX), HEALTHPEAK PROPERTIES INC (NYSE), INVITATION HOMES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), SUN COMMUNITIES INC (NYSE), WP CAREY INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), DUKE REALTY CORPORATION (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), HOST HOTELS & RESORTS INC (NYSE), VORNADO REALTY TRUST (NYSE), REGENCY CENTERS CORP (NASDAQ), GAMING & LEISURE P (NASDAQ), VEREIT INC (NYSE), AGNC INVESTMENT CORP (NASDAQ), OMEGA HEALTHCARE INVESTORS (NYSE), DEXUS (ASX), NATIONAL RETAIL PROPERTIES INC (NYSE), IRON MOUNTAIN INC (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), LAMAR ADVERTISING CO (NASDAQ), STORE CAPITAL CORPORATION (NYSE), KILROY REALTY CORP (NYSE), Ascendas Reit (SGX), DOUGLAS EMMETT INC (NYSE), AMERICAN HOMES 4 RENT (NYSE), GPT GROUP (ASX), KIMCO REALTY CORP (NYSE), STOCKLAND (ASX), APARTMENT INVESTMENT & MANAGEMENT (NYSE), CYRUSONE INC (NASDAQ), HEALTHCARE TRUST OF AMERICA INC (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), SL GREEN OPER PARTNERSHIP L P (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), CapitaMall Trust (SGX), AMERICOLD REALTY TRUST (NYSE), CUBESMART (NYSE), VICINITY CENTRES (ASX), JBG SMITH PROPERTIES (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), COUSINS PROPERTIES INC (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), CapitaCom Trust (SGX), LIFE STORAGE INC (NYSE), HUDSON PAC PPTYS INC (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), Mapletree Log Tr (SGX), Mapletree Com Tr (SGX), BLACKSTONE MORTGAGE TRUST INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), HIGHWOODS PROPERTIES INC (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), EPR PROPERTIES (NYSE), PARK HOTELS & RESORTS INC (NYSE), STAG INDUSTRIAL INC (NYSE), Mapletree Ind Tr (SGX), SPIRIT REALTY CAPITAL INC (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), SABRA HEALTH CARE REIT INC (NASDAQ), RYMAN HOSPITALITY PPTYS INC (NYSE), CHARTER HALL GROUP (ASX), OUTFRONT MEDIA INC (NYSE), CORESITE REALTY CORP (NYSE), EQUITY COMMONWEALTH (NYSE), TWO HARBORS INVESMENT CORP (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), NATIONAL HEALTH INVESTORS (NYSE), TERRENO REALTY CORP (NYSE), PHYSICIANS REALTY TRUST (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), KLCC (Bursa), Suntec Reit (SGX), MGM GROWTH PROPERTIES LLC (NYSE), RAYONIER INC (NYSE), CHAMPION REIT (HKEx), QTS REALTY TRUST INC (NYSE), MFA FINANCIAL INC (NYSE), AGREE REALTY CORP (NYSE), TAUBMAN CENTERS INC (NYSE), MACERICH CO (NYSE), SERVICE PROPERTIES TRUST (NASDAQ), CORPORATE OFFICE PROPERTIES TRUST (NYSE), APPLE HOSPITALITY REIT INC (NYSE), Keppel Reit (SGX), PARAMOUNT GROUP INC (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), INVESCO MORTGAGE CAPITAL INC (NYSE), LEXINGTON REALTY TRUST (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), Keppel DC Reit (SGX), HUI XIAN REIT (HKEx), Ascott Trust (SGX), SAFEHOLD INC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), Mapletree NAC Tr (SGX), AMERICAN ASSETS TRUST INC (NYSE), POTLATCHDELTIC CORPORATION (NASDAQ), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), RLJ LODGING TR (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), CPNREIT (SET), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), SITE CENTERS CORP (NYSE), Frasers Cpt Tr (SGX), NEW YORK MORTGAGE TRUST INC (NASDAQ), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), COLUMBIA PROPERTY TRUST INC (NYSE), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), EMPIRE ST RLTY TR INC (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), FORTUNE REIT (HKEx), CARETRUST REIT INC (NASDAQ), FOUR CORNERS PROPERTY TRUST INC (NYSE), URBAN EDGE PROPERTIES (NYSE), YUEXIU REIT (HKEx), SPHREIT (SGX), CROMWELL PROPERTY GROUP (ASX), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), Frasers L&I Tr (SGX), COLONY CAPITAL INC (NYSE), UNITI GROUP INC (NASDAQ), GEO GROUP INC(THE) (NYSE), ACADIA REALTY TRUST (NYSE), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), CORECIVIC INC (NYSE), LTC PROPERTIES INC (NYSE), REDWOOD TRUST INC (NYSE), OUE Com Reit (SGX), DIAMONDROCK HOSPITALITY CO (NYSE), CHARTER HALL LONG WALE REIT (ASX), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), XENIA HOTELS & RESORTS INC (NYSE), MACK CALI REALTY CORP (NYSE), GLOBAL NET LEASE INC (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), BWP TRUST (ASX), ABACUS PROPERTY GROUP (ASX), IGBREIT (Bursa), DIVERSIFIED HEALTHCARE TRUST (NASDAQ), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), ALEXANDER S INC (NYSE), COLONY CREDIT REAL ESTATE INC (NYSE), UNIVERSAL HEALTH REALTY (NYSE), TPG RE FINANCE TRUST INC (NYSE), OFFICE PROPERTIES INCOME TRUST (NASDAQ), ParkwayLife Reit (SGX), CromwellReit EUR (SGX), TLGF (SET), CHARTER HALL RETAIL REIT UNITS (ASX), FTREIT (SET), ALEXANDER & BALDWIN INC (NYSE), VIVA ENERGY REIT (ASX), ARBOR REALTY TRUST INC (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), Ascendas-iTrust (SGX), KITE REALTY GROUP TRUST (NYSE), SERITAGE GROWTH PPTYS (NYSE), ESR-REIT (SGX), INDEPENDENCE REALTY TRUST INC (NYSE), WHART (SET), SUNREIT (Bursa), ARMADA HOFFLER PPTYS INC (NYSE), ISTAR INC (NYSE), PAVREIT (Bursa), NATIONAL STORAGE REIT (ASX), GETTY REALTY CORP (NYSE), CapitaR China Tr (SGX), CDL HTrust (SGX), NEXPOINT RESIDENTIAL TRUST INC (NYSE), AMERICAN FINANCE TRUST INC (NASDAQ), KKR REAL ESTATE FINANCE TRUST INC (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), Frasers Com Tr (SGX), SAUL CENTERS INC (NYSE), CENTURIA OFFICE REIT (ASX), RPT REALTY (NYSE), StarhillGbl Reit (SGX), Prime US ReitUSD (SGX), SUNLIGHT REIT (HKEx), SUMMIT HOTEL PROPERTIES INC (NYSE), INVESTORS REAL ESTATE TRUST (NYSE), COMMUNITY HEALTHCARE TRUST INC (NYSE), IMPACT (SET), AVENTUS GROUP (ASX), GRANITE POINT MORTGAGE TRUST INC (NYSE), INGENIA COMMUNITIES GROUP (ASX), Frasers HTrust (SGX), APN CONVENIENCE RETAIL REIT (ASX), Far East HTrust (SGX), URSTADT BIDDLE PROPERTIES (NYSE), CENTURIA INDUSTRIA (ASX), READY CAPITAL CORPORATION (NYSE), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), REGAL REIT (HKEx), Lendlease Reit (SGX), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), CAPSTEAD MTGE.CORP (NYSE), AIMS APAC Reit (SGX), ALE PROPERTY GROUP (ASX), Sasseur Reit (SGX), FRONT YARD RESIDENTIAL CORP (NYSE), CHATHAM LODGING TRUST (NYSE), GLOBAL MEDICAL REIT INC (NYSE), GLADSTONE COMMERCIAL CORP (NASDAQ), CITY OFFICE REIT INC (NYSE), AXREIT (Bursa), ARENA REIT (ASX), INVESTEC AUSTRALIA PROPERTY FUND (ASX), U M H PROPERTIES INC (NYSE), RETAIL VALUE INC (NYSE), First Reit (SGX), NEW SENIOR INVESTMENT GROUP INC (NYSE), SPRING REIT (HKEx), WESTERN ASSET MORTGAGE CAPITAL (NYSE), GDI PROPERTY GROUP (ASX), Cache Log Trust (SGX), YTLREIT (Bursa), SPF (SET), WHITESTONE REIT (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), ONE LIBERTY PROPERTIES (NYSE), COREPOINT LODGING INC (NYSE), CMMT (Bursa), WASHINGTON PRIME GROUP INC (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), HERSHA HOSPITALITY TRUST (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), GVREIT (SET), RURAL FUNDS GROUP (ASX), SoilbuildBizReit (SGX), ARA HTrust USD (SGX), Lippo Malls Tr (SGX), EC World Reit (SGX), APN INDUSTRIA REIT (ASX), DYNEX CAPITAL INC (NYSE), CPTGF (SET), ORCHID ISLAND CAPITAL INC (NYSE), EXANTAS CAPITAL CORP (NYSE), Eagle HTrust USD (SGX), IREIT Global (SGX), Sabana Reit (SGX), ANWORTH MORTGAGE ASSET CORP (NYSE), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), HOTEL PROPERTY INVESTMENTS (ASX), EliteComREIT GBP (SGX), GLADSTONE LAND CORP (NASDAQ), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), TPRIME (SET), BRT APARTMENTS CORP (NYSE), BOFFICE (SET), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), LHSC (SET), RREEF CCT REIT (HKEx), CARINDALE PROPERTY (ASX), CHERRY HILL MORTGAGE INV CORP (NYSE), CEDAR REALTY TRUST INC (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), BKER (SET), ALAQAR (Bursa), MQREIT (Bursa), BHG Retail Reit (SGX), ARLINGTON ASSET INVESTMENT CORP (NYSE), CIM COMMERICAL TRUST CORPORATION (NASDAQ), ASHFORD HOSPITALITY TRUST INC (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), CRYSTAL (SET), CLIPPER REALTY INC (NYSE), HREIT (SET), FARMLAND PARTNERS INC (NYSE), SPRIME (SET), AIMIRT (SET), ELANOR COMMERCIAL PROPERTY FUND (ASX), NEW CENT REIT (HKEx), TERN PROPERTIES (HKEx), 360 CAPITAL GROUP (ASX), B-WORK (SET), ELLINGTON RESIDENTIAL MTG REIT (NYSE), AMATAR (SET), BLACKWALL PROPERTY TRUST (ASX), UOAREIT (Bursa), ALSREIT (Bursa), CONDOR HOSPITALITY TRUST INC (NYSE American), MYP (SGX), CBL & ASSOCIATES PROPERTIES INC (NYSE), KIPREIT (Bursa), HEKTAR (Bursa), ELANOR RETAIL PROPERTY FUND (ASX), ARREIT (Bursa), US MASTERS RESIDENTIAL PROPERTY FD (ASX), 360 CAPITAL REIT (ASX), NEXPOINT REAL ESTATE FINANCE INC (NYSE), VITALHARVEST FREEHOLD TRUST (ASX), SRIPANWA (SET), POSTAL REALTY TRUST INC (NYSE), PPF (SET), AMFIRST (Bursa), SOTHERLY HOTELS INC (NASDAQ), HUNT COMPANIES FINANCE TRUST INC (NYSE), WHABT (SET), AIMCG (SET), MANHATTAN BRIDGE (NASDAQ), SIRIP (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), ATRIUM (Bursa), GAHREIT (SET), TWRREIT (Bursa), AIMS Property (SGX), SACHEM CAPITAL CORP (NYSE American), TREMONT MORTGAGE TRUST (NASDAQ), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), M-II (SET), GLOBAL SELF STORAGE INC (NASDAQ), AHP (Bursa), SSTRT (SET), POWER REIT (NYSE American), BLACKWALL LIMITED (ASX), M-PAT (SET), MNIT2 (SET), WHEELER REAL ESTATE INVT TR INC (NASDAQ), INNSUITES HOSPITALITY TRUST (NYSE American), MEDALIST DIVERSIFIED REIT INC (NASDAQ), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), HMG COURTLAND PROPERTY INC (NYSE American), MIT (SET), AGRICULTURAL LAND TRUST (ASX), REGIONAL HEALTH PROPERTIES INC (NYSE American), RNY PROPERTY TRUST (ASX)
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 --120.000
-13.95 %
10 Days --120.000
-13.95 %
20 Days -+35.000
+4.96 %
Medium Term Return 3 Months --500.000
-40.32 %
6 Months --905.000
-55.02 %
1 Year --485.000
-39.59 %
Annualised Return Annualised --
-39.59 %
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 670.000 - 1,810.000 Change From 1 Year Low +70.000 % Change From 1 Year Low (%) +10.45
Change From 1 Year High -1070.000 % Change From 1 Year High (%) -59.12
2 Years Range 585.000 - 1,810.000 Change From 2 Years Low +155.000 % Change From 2 Years Low (%) +26.50
Change From 2 Years High -1070.000 % Change From 2 Years High (%) -59.12
5 Years Range 585.000 - 1,810.000 Change From 5 Years Low +155.000 % Change From 5 Years Low (%) +26.50
Change From 5 Years High -1070.000 % Change From 5 Years High (%) -59.12
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 on December 13, 2012 and is headquartered in South Tangerang, Indonesia.

Historical Price Data

Date Open High Low Close Volume VWAP
27 Feb 2020 705.000 745.000 670.000 695.000 182,900 705.5495
26 Feb 2020 755.000 765.000 740.000 745.000 156,400 745.7033
25 Feb 2020 790.000 820.000 690.000 700.000 333,700 737.1786
24 Feb 2020 885.000 895.000 750.000 750.000 116,000 800.0948
21 Feb 2020 890.000 950.000 855.000 885.000 162,300 885.0431
20 Feb 2020 950.000 950.000 860.000 860.000 176,700 896.8874
19 Feb 2020 900.000 940.000 855.000 925.000 199,100 931.2130
18 Feb 2020 920.000 945.000 900.000 930.000 79,100 940.1201
17 Feb 2020 970.000 970.000 900.000 940.000 184,200 945.9338
14 Feb 2020 950.000 1000.000 945.000 975.000 122,000 968.4057
13 Feb 2020 900.000 970.000 850.000 860.000 9,100 920.5495
12 Feb 2020 990.000 990.000 970.000 970.000 10,100 974.9505
11 Feb 2020 950.000 1000.000 950.000 1000.000 147,700 954.5565
10 Feb 2020 910.000 950.000 910.000 940.000 59,400 944.2172
07 Feb 2020 950.000 950.000 860.000 950.000 8,100 933.6420
06 Feb 2020 950.000 970.000 940.000 955.000 82,500 958.6121
05 Feb 2020 920.000 1000.000 870.000 985.000 202,300 940.6228
04 Feb 2020 990.000 990.000 850.000 970.000 54,800 912.0894
03 Feb 2020 925.000 1000.000 910.000 1000.000 39,900 923.7845
31 Jan 2020 755.000 880.000 755.000 880.000 68,900 823.9768
30 Jan 2020 825.000 825.000 690.000 705.000 18,600 710.2957
29 Jan 2020 760.000 800.000 735.000 780.000 4,400 773.6364
Summary
Current 2 Weeks
(14 Feb 2020 to 27 Feb 2020)
950.000 1000.000 670.000 695.000 1,712,400 -
Previous 2 Weeks
(31 Jan 2020 to 13 Feb 2020)
755.000 1000.000 670.000 860.000 682,800 -
4 Weeks from
(03 Jan 2020 to 30 Jan 2020)
1025.000 1030.000 670.000 705.000 447,600 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.