Informasi Saham CYBR PT ITSEC Asia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
14010	Ps Ratio	1	10	0
102	Enterprises Value E B I T D A Ratio	2	-83	0
40002	Enterprise Value	3	2,230,929,806,389	0
14012	Pb Ratio	4	24	0
101	Enterprises Value Revenue Ratio	5	11	6
40001	Market Cap	6	2,257,351,145,700	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31
14010	Ps Ratio	1	10	0
102	Enterprises Value E B I T D A Ratio	2	-83	0
40002	Enterprise Value	3	2,230,929,806,389	0
14012	Pb Ratio	4	24	0
101	Enterprises Value Revenue Ratio	5	11	6
40001	Market Cap	6	2,257,351,145,700	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-28,153,258,158	-7,260,501,666	-3,591,608,457	-17,056,380,033
20091	Net Income	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
29004	Basic E P S	-5	-2	-1	-2
20190	E B I T D A	-20,678,845,821	-1,134,658,007	2,088,927,793	-13,886,606,265
20007	Amortization	2,286,629,566	2,306,059,536	2,306,059,536	0
20046	Gross Profit	61,330,736,949	71,035,757,142	53,091,167,470	18,417,406,374
29009	Diluted E P S	-5	-2	-1	-2
20136	Pretax Income	-31,618,620,939	-8,880,400,243	-4,340,218,242	-17,671,816,541
20145	Tax Provision	-136,857,353	1,974,085,029	2,569,565,703	-2,285,384,714
20100	Total Revenue	216,229,767,621	187,020,275,669	118,316,460,489	73,519,176,313
20164	Total Expenses	247,571,743,570	192,781,510,622	120,828,458,494	92,308,781,568
20013	Cost Of Revenue	154,899,030,672	115,984,518,527	65,225,293,019	55,101,769,939
20177	Interest Income	1,857,085,885	1,594,145,291	1,020,026,512	3,333,465,859
20057	Interest Expense	3,465,362,781	1,619,898,577	748,609,785	615,436,508
20109	Operating Income	-31,341,975,949	-5,761,234,953	-2,511,998,005	-18,789,605,255
20316	Normalized Income	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20108	Operating Expense	92,672,712,898	76,796,992,095	55,603,165,475	37,207,011,629
20112	Operating Revenue	216,229,767,621	187,020,275,669	118,316,460,489	73,519,176,313
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-1,608,276,896	-25,753,286	271,416,727	2,718,029,351
29010	Basic Average Shares	6,449,574,702	6,449,574,702	6,449,574,702	6,449,574,702
29011	Diluted Average Shares	6,449,574,702	6,449,574,702	6,449,574,702	6,449,574,702
20420	Normalized E B I T D A	-20,678,845,821	-1,134,658,007	2,088,927,793	-13,886,606,265
20315	Reconciled Depreciation	7,474,412,337	6,125,843,659	5,680,536,250	3,169,773,768
20312	Other Operating Expenses	7,848,961,315	6,318,799,582	5,018,455,554	4,206,993,524
20314	Reconciled Cost Of Revenue	154,899,030,672	115,984,518,527	65,225,293,019	55,101,769,939
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	5,187,782,771	3,819,784,123	3,374,476,714	3,169,773,768
20075	Interest Income Non Operating	1,857,085,885	1,594,145,291	1,020,026,512	3,333,465,859
20158	Selling And Marketing Expense	6,512,540,585	5,102,020,064	4,293,026,726	1,981,681,400
20064	Interest Expense Non Operating	3,465,362,781	1,619,898,577	748,609,785	615,436,508
20093	Net Income Common Stockholders	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20094	Net Income Continuous Operations	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20045	General And Administrative Expense	31,223,259,655	25,764,868,700	16,544,578,079	9,680,257,397
20159	Selling General And Administration	37,735,800,240	30,866,888,764	20,837,604,805	11,661,938,797
20435	Total Operating Income As Reported	-30,482,169,323	-9,044,667,358	-4,897,738,417	-20,628,712,276
20412	Other Non Operating Income Expenses	-589,304,478	-901,570,769	-460,768,466	-801,946,303
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20077	Net Non Operating Interest Income Expense	-1,608,276,896	-25,753,286	271,416,727	2,718,029,351
20346	Net Income Including Noncontrolling Interests	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20019	Depreciation And Amortization In Income Statement	7,474,412,337	6,125,843,659	5,680,536,250	3,169,773,768
20309	Net Income From Continuing And Discontinued Operation	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20331	Net Income From Continuing Operation Net Minority Interest	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-28,153,258,158	-7,260,501,666	-3,591,608,457	-17,056,380,033
20091	Net Income	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
29004	Basic E P S	-5	-2	-1	-2
20190	E B I T D A	-20,678,845,821	-1,134,658,007	2,088,927,793	-13,886,606,265
20007	Amortization	2,286,629,566	2,306,059,536	2,306,059,536	0
20046	Gross Profit	61,330,736,949	71,035,757,142	53,091,167,470	18,417,406,374
29009	Diluted E P S	-5	-2	-1	-2
20136	Pretax Income	-31,618,620,939	-8,880,400,243	-4,340,218,242	-17,671,816,541
20145	Tax Provision	-136,857,353	1,974,085,029	2,569,565,703	-2,285,384,714
20100	Total Revenue	216,229,767,621	187,020,275,669	118,316,460,489	73,519,176,313
20164	Total Expenses	247,571,743,570	192,781,510,622	120,828,458,494	92,308,781,568
20013	Cost Of Revenue	154,899,030,672	115,984,518,527	65,225,293,019	55,101,769,939
20177	Interest Income	1,857,085,885	1,594,145,291	1,020,026,512	3,333,465,859
20057	Interest Expense	3,465,362,781	1,619,898,577	748,609,785	615,436,508
20109	Operating Income	-31,341,975,949	-5,761,234,953	-2,511,998,005	-18,789,605,255
20316	Normalized Income	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20108	Operating Expense	92,672,712,898	76,796,992,095	55,603,165,475	37,207,011,629
20112	Operating Revenue	216,229,767,621	187,020,275,669	118,316,460,489	73,519,176,313
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-1,608,276,896	-25,753,286	271,416,727	2,718,029,351
29010	Basic Average Shares	6,449,574,702	6,449,574,702	6,449,574,702	6,449,574,702
29011	Diluted Average Shares	6,449,574,702	6,449,574,702	6,449,574,702	6,449,574,702
20420	Normalized E B I T D A	-20,678,845,821	-1,134,658,007	2,088,927,793	-13,886,606,265
20315	Reconciled Depreciation	7,474,412,337	6,125,843,659	5,680,536,250	3,169,773,768
20312	Other Operating Expenses	7,848,961,315	6,318,799,582	5,018,455,554	4,206,993,524
20314	Reconciled Cost Of Revenue	154,899,030,672	115,984,518,527	65,225,293,019	55,101,769,939
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	5,187,782,771	3,819,784,123	3,374,476,714	3,169,773,768
20075	Interest Income Non Operating	1,857,085,885	1,594,145,291	1,020,026,512	3,333,465,859
20158	Selling And Marketing Expense	6,512,540,585	5,102,020,064	4,293,026,726	1,981,681,400
20064	Interest Expense Non Operating	3,465,362,781	1,619,898,577	748,609,785	615,436,508
20093	Net Income Common Stockholders	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20094	Net Income Continuous Operations	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20045	General And Administrative Expense	31,223,259,655	25,764,868,700	16,544,578,079	9,680,257,397
20159	Selling General And Administration	37,735,800,240	30,866,888,764	20,837,604,805	11,661,938,797
20435	Total Operating Income As Reported	-30,482,169,323	-9,044,667,358	-4,897,738,417	-20,628,712,276
20412	Other Non Operating Income Expenses	-589,304,478	-901,570,769	-460,768,466	-801,946,303
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20077	Net Non Operating Interest Income Expense	-1,608,276,896	-25,753,286	271,416,727	2,718,029,351
20346	Net Income Including Noncontrolling Interests	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20019	Depreciation And Amortization In Income Statement	7,474,412,337	6,125,843,659	5,680,536,250	3,169,773,768
20309	Net Income From Continuing And Discontinued Operation	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827
20331	Net Income From Continuing Operation Net Minority Interest	-31,481,763,586	-10,854,485,272	-6,909,783,945	-15,386,431,827

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0
23165	Payables	168,198,215,434	91,584,214,791	62,361,881,100
23139	Net P P E	11,729,976,853	6,704,108,525	7,707,911,946
23351	Properties	0	0	0
23386	Total Debt	16,780,102,937	4,128,474,088	5,863,380,088
23100	Gross P P E	22,740,970,883	14,459,650,408	12,121,917,402
23038	Common Stock	2,500,000,000	2,500,000,000	2,500,000,000
23045	Current Debt	9,952,226,431	0	0
23532	Share Issued	6,449,574,702	6,449,574,702	6,449,574,702
23220	Total Assets	170,026,387,832	73,162,705,507	46,729,836,889
23027	Capital Stock	2,500,000,000	2,500,000,000	2,500,000,000
23382	Other Payable	150,165,994,491	70,353,502,698	51,580,947,401
23028	Cash Financial	15,123,973,273	10,096,566,661	1,386,092,320
23123	Long Term Debt	0	0	0
23179	Prepaid Assets	25,490,251,238	26,911,507,774	6,987,661,219
23385	Working Capital	-106,504,643,998	-45,278,976,234	-44,708,741,212
23000	Accounts Payable	9,326,389,057	12,853,445,571	3,845,362,926
23029	Cash Equivalents	0	0	0
23245	Invested Capital	-27,790,186,162	-39,880,994,774	-33,575,974,335
23342	Other Receivables	8,861,868,098	4,809,959,936	955,007,234
23204	Retained Earnings	-26,438,290,376	-27,145,728,448	-29,842,590,949
23217	Total Tax Payable	8,705,831,886	8,377,266,522	6,935,570,773
23352	Current Provisions	0	0	0
23001	Accounts Receivable	32,579,504,493	13,410,244,022	14,054,464,963
23280	Common Stock Equity	-37,742,412,593	-39,880,994,774	-33,575,974,335
23403	Net Tangible Assets	-40,048,472,130	-44,493,113,847	-40,494,152,944
23215	Stockholders Equity	-37,742,412,593	-39,880,994,774	-33,575,974,335
23383	Tangible Book Value	-40,048,472,130	-44,493,113,847	-40,494,152,944
23374	Total Capitalization	-37,742,412,593	-39,880,994,774	-33,575,974,335
23469	Other Equity Interest	-15,319,918,317	-16,540,283,282	-7,585,358,405
23393	Ordinary Shares Number	6,449,574,702	6,449,574,702	6,449,574,702
23155	Other Intangible Assets	2,306,059,537	4,612,119,073	6,918,178,609
23008	Accumulated Depreciation	-11,010,994,030	-7,755,541,883	-4,414,005,456
23282	Construction In Progress	1,812,920,000	0	0
23380	Capital Lease Obligations	6,827,876,506	4,128,474,088	5,863,380,088
23030	Cash And Cash Equivalents	15,123,973,273	10,096,566,661	1,386,092,320
23262	Gross Accounts Receivable	34,118,920,456	13,840,335,710	14,285,797,396
23012	Additional Paid In Capital	136,400,000	136,400,000	136,400,000
23275	Buildings And Improvements	14,101,765,529	9,499,479,049	8,754,223,541
23319	Machinery Furniture Equipment	6,826,285,354	4,960,171,359	3,367,693,861
23048	Current Capital Lease Obligation	3,258,168,423	2,104,936,569	2,191,637,869
23127	Long Term Capital Lease Obligation	3,569,708,083	2,023,537,519	3,671,742,219
23098	Goodwill And Other Intangible Assets	2,306,059,537	4,612,119,073	6,918,178,609
23261	Total Equity Gross Minority Interest	-37,742,412,593	-39,880,994,774	-33,575,974,335
23259	Total Liabilities Net Minority Interest	207,768,800,425	113,043,700,281	80,305,811,224
23046	Current Debt And Capital Lease Obligation	13,210,394,854	2,104,936,569	2,191,637,869
23266	Allowance For Doubtful Accounts Receivable	-1,539,415,963	-430,091,688	-231,332,433
23124	Long Term Debt And Capital Lease Obligation	3,569,708,083	2,023,537,519	3,671,742,219
23344	Non Current Pension And Other Postretirement Benefit Plans	15,638,851,242	10,512,908,135	8,542,102,057

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-01-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	5,592,823,458	0	0	0
23165	Payables	47,325,952,862	20,491,450,279	168,198,215,434	91,584,214,791	62,361,881,100
23139	Net P P E	15,517,142,756	12,351,941,910	11,729,976,853	6,704,108,525	7,707,911,946
23351	Properties	0	0	0	0	0
23386	Total Debt	21,780,553,446	15,609,999,000	16,780,102,937	4,128,474,088	5,863,380,088
23100	Gross P P E	30,332,100,115	23,658,465,668	22,740,970,883	14,459,650,408	12,121,917,402
23038	Common Stock	161,239,367,550	136,020,997,550	2,500,000,000	2,500,000,000	2,500,000,000
23045	Current Debt	15,098,780,981	9,321,424,963	9,952,226,431	0	0
23532	Share Issued	6,449,574,702	6,449,574,702	6,449,574,702	6,449,574,702	6,449,574,702
23220	Total Assets	221,358,090,515	99,345,970,122	170,026,387,832	73,162,705,507	46,729,836,889
23027	Capital Stock	161,239,367,550	136,020,997,550	2,500,000,000	2,500,000,000	2,500,000,000
23382	Other Payable	684,618,218	7,683,575,491	150,165,994,491	70,353,502,698	51,580,947,401
23028	Cash Financial	36,956,554,832	3,728,601,505	15,123,973,273	10,096,566,661	1,386,092,320
23123	Long Term Debt	444,145,852	0	0	0	0
23179	Prepaid Assets	49,605,330,045	27,132,900,821	25,490,251,238	26,911,507,774	6,987,661,219
23385	Working Capital	119,577,557,680	33,046,613,259	-106,504,643,998	-45,278,976,234	-44,708,741,212
23000	Accounts Payable	42,934,940,196	3,133,981,285	9,326,389,057	12,853,445,571	3,845,362,926
23029	Cash Equivalents	40,000,000,000	0	0	0	0
23245	Invested Capital	112,427,852,282	44,784,604,931	-27,790,186,162	-39,880,994,774	-33,575,974,335
23342	Other Receivables	41,001,471,914	11,279,877,966	8,861,868,098	4,809,959,936	955,007,234
23204	Retained Earnings	-59,784,268,244	-29,658,710,359	-26,438,290,376	-27,145,728,448	-29,842,590,949
23217	Total Tax Payable	3,706,394,448	9,673,893,503	8,705,831,886	8,377,266,522	6,935,570,773
23352	Current Provisions	1,156,651,240	0	0	0	0
23001	Accounts Receivable	24,170,174,179	30,251,454,780	32,579,504,493	13,410,244,022	14,054,464,963
23280	Common Stock Equity	96,884,925,449	35,463,179,968	-37,742,412,593	-39,880,994,774	-33,575,974,335
23403	Net Tangible Assets	93,720,328,061	33,349,292,060	-40,048,472,130	-44,493,113,847	-40,494,152,944
23215	Stockholders Equity	96,884,925,449	35,463,179,968	-37,742,412,593	-39,880,994,774	-33,575,974,335
23383	Tangible Book Value	93,720,328,061	33,349,292,060	-40,048,472,130	-44,493,113,847	-40,494,152,944
23374	Total Capitalization	97,329,071,301	35,463,179,968	-37,742,412,593	-39,880,994,774	-33,575,974,335
23469	Other Equity Interest	0	0	-15,319,918,317	-16,540,283,282	-7,585,358,405
23393	Ordinary Shares Number	6,449,574,702	6,449,574,702	6,449,574,702	6,449,574,702	6,449,574,702
23155	Other Intangible Assets	3,164,597,388	2,113,887,908	2,306,059,537	4,612,119,073	6,918,178,609
23008	Accumulated Depreciation	-14,814,957,359	-11,306,523,758	-11,010,994,030	-7,755,541,883	-4,414,005,456
23282	Construction In Progress	1,295,000,000	2,592,350,000	1,812,920,000	0	0
23380	Capital Lease Obligations	6,237,626,613	6,288,574,037	6,827,876,506	4,128,474,088	5,863,380,088
23030	Cash And Cash Equivalents	76,956,554,832	3,728,601,505	15,123,973,273	10,096,566,661	1,386,092,320
23262	Gross Accounts Receivable	24,602,457,763	30,996,415,064	34,118,920,456	13,840,335,710	14,285,797,396
23012	Additional Paid In Capital	-3,199,583,564	-70,171,144,260	136,400,000	136,400,000	136,400,000
23275	Buildings And Improvements	19,042,984,916	13,968,199,800	14,101,765,529	9,499,479,049	8,754,223,541
23319	Machinery Furniture Equipment	9,994,115,199	7,097,915,868	6,826,285,354	4,960,171,359	3,367,693,861
23048	Current Capital Lease Obligation	2,524,345,069	3,246,927,329	3,258,168,423	2,104,936,569	2,191,637,869
23127	Long Term Capital Lease Obligation	3,713,281,544	3,041,646,708	3,569,708,083	2,023,537,519	3,671,742,219
23098	Goodwill And Other Intangible Assets	3,164,597,388	2,113,887,908	2,306,059,537	4,612,119,073	6,918,178,609
23261	Total Equity Gross Minority Interest	96,884,925,449	35,463,179,968	-37,742,412,593	-39,880,994,774	-33,575,974,335
23259	Total Liabilities Net Minority Interest	124,473,165,066	63,882,790,154	207,768,800,425	113,043,700,281	80,305,811,224
23046	Current Debt And Capital Lease Obligation	17,623,126,050	12,568,352,292	13,210,394,854	2,104,936,569	2,191,637,869
23266	Allowance For Doubtful Accounts Receivable	-432,283,584	-744,960,284	-1,539,415,963	-430,091,688	-231,332,433
23124	Long Term Debt And Capital Lease Obligation	4,157,427,396	3,041,646,708	3,569,708,083	2,023,537,519	3,671,742,219
23344	Non Current Pension And Other Postretirement Benefit Plans	23,430,198,118	17,498,921,633	15,638,851,242	10,512,908,135	8,542,102,057

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-31,642,665,923	-12,424,458,855	-8,662,369,533	-17,580,538,562
26027	Changes In Cash	73,739,744,306	4,917,142,164	8,715,704,395	322,003,128
26182	Issuance Of Debt	24,952,226,431	9,952,226,431	0	0
26016	End Cash Position	77,001,837,299	15,123,973,273	10,096,566,661	1,386,092,320
26112	Purchase Of P P E	-6,910,871,864	-3,627,363,115	-1,610,113,116	-875,851,319
26183	Repayment Of Debt	-9,997,298,598	0	0	0
26005	Capital Expenditure	-9,498,954,368	-3,627,363,115	-1,610,113,116	-2,636,616,738
26012	Financing Cash Flow	183,126,406,531	82,967,091,365	17,378,073,928	17,902,541,690
26013	Investing Cash Flow	-87,242,950,670	-69,252,853,461	-1,610,113,116	-2,636,616,738
26115	Purchase Of Business	-77,743,996,302	-65,625,490,346	0	0
26015	Beginning Cash Position	3,262,092,993	10,096,566,661	1,386,092,320	1,052,003,034
26223	Classesof Cash Payments	-199,278,668,719	-169,705,024,497	-122,048,502,015	-82,833,418,573
26108	Purchase Of Intangibles	-2,588,082,504	0	0	-1,760,765,419
26101	Short Term Debt Issuance	24,952,226,431	9,952,226,431	0	0
26091	Short Term Debt Payments	-9,952,226,431	0	0	0
26164	Net Other Financing Charges	79,611,294,594	75,176,976,281	19,952,772,047	20,793,385,143
26119	Net P P E Purchase And Sale	-6,910,871,864	-3,627,363,115	-1,610,113,116	-875,851,319
26075	Net Short Term Debt Issuance	15,000,000,000	9,952,226,431	0	0
26072	Net Issuance Payments Of Debt	14,954,927,833	9,952,226,431	0	0
26226	Paymentson Behalfof Employees	-128,122,708,035	-88,312,380,705	-70,171,892,848	-44,162,967,599
26116	Net Business Purchase And Sale	-77,743,996,302	-65,625,490,346	0	0
26063	Effect Of Exchange Rate Changes	-45,282,467	110,264,448	-5,230,054	12,086,158
26117	Net Intangibles Purchase And Sale	-2,588,082,504	0	0	-1,760,765,419
26220	Cash Flowsfromusedin Operating Activities Direct	-22,143,711,555	-8,797,095,740	-7,052,256,417	-14,943,921,824
26221	Classesof Cash Receiptsfrom Operating Activities	180,992,818,375	162,933,452,102	114,823,196,572	65,171,467,398

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-31,642,665,923	-12,424,458,855	-8,662,369,533	-17,580,538,562
26027	Changes In Cash	73,739,744,306	4,917,142,164	8,715,704,395	322,003,128
26182	Issuance Of Debt	24,952,226,431	9,952,226,431	0	0
26016	End Cash Position	77,001,837,299	15,123,973,273	10,096,566,661	1,386,092,320
26112	Purchase Of P P E	-6,910,871,864	-3,627,363,115	-1,610,113,116	-875,851,319
26183	Repayment Of Debt	-9,997,298,598	0	0	0
26005	Capital Expenditure	-9,498,954,368	-3,627,363,115	-1,610,113,116	-2,636,616,738
26012	Financing Cash Flow	183,126,406,531	82,967,091,365	17,378,073,928	17,902,541,690
26013	Investing Cash Flow	-87,242,950,670	-69,252,853,461	-1,610,113,116	-2,636,616,738
26115	Purchase Of Business	-77,743,996,302	-65,625,490,346	0	0
26015	Beginning Cash Position	3,262,092,993	10,096,566,661	1,386,092,320	1,052,003,034
26223	Classesof Cash Payments	-199,278,668,719	-169,705,024,497	-122,048,502,015	-82,833,418,573
26108	Purchase Of Intangibles	-2,588,082,504	0	0	-1,760,765,419
26101	Short Term Debt Issuance	24,952,226,431	9,952,226,431	0	0
26091	Short Term Debt Payments	-9,952,226,431	0	0	0
26164	Net Other Financing Charges	79,611,294,594	75,176,976,281	19,952,772,047	20,793,385,143
26119	Net P P E Purchase And Sale	-6,910,871,864	-3,627,363,115	-1,610,113,116	-875,851,319
26075	Net Short Term Debt Issuance	15,000,000,000	9,952,226,431	0	0
26072	Net Issuance Payments Of Debt	14,954,927,833	9,952,226,431	0	0
26226	Paymentson Behalfof Employees	-128,122,708,035	-88,312,380,705	-70,171,892,848	-44,162,967,599
26116	Net Business Purchase And Sale	-77,743,996,302	-65,625,490,346	0	0
26063	Effect Of Exchange Rate Changes	-45,282,467	110,264,448	-5,230,054	12,086,158
26117	Net Intangibles Purchase And Sale	-2,588,082,504	0	0	-1,760,765,419
26220	Cash Flowsfromusedin Operating Activities Direct	-22,143,711,555	-8,797,095,740	-7,052,256,417	-14,943,921,824
26221	Classesof Cash Receiptsfrom Operating Activities	180,992,818,375	162,933,452,102	114,823,196,572	65,171,467,398

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
CYBR	PT ITSEC Asia Tbk	2024-04-15	At close: 04:04PM WIB	288	288	286	288	284.00 - 290.00	284	290	130.00 - 316.00	130	316	2,568,300	4,255,175	1,857,000,000,000	-6	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-04-12	At close: 04:04PM WIB	288	288	286	288	284.00 - 290.00	284	290	130.00 - 316.00	130	316	2,568,300	4,176,375	1,857,000,000,000	-6	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-04-11	At close: 04:04PM WIB	288	288	286	288	284.00 - 290.00	284	290	130.00 - 316.00	130	316	2,568,300	4,235,534	1,857,000,000,000	-6	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-04-10	At close: 04:04PM WIB	288	288	286	288	284.00 - 290.00	284	290	130.00 - 316.00	130	316	2,568,300	4,187,276	1,857,000,000,000	-6	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-04-05	At close: 04:04PM WIB	288	288	286	288	284.00 - 290.00	284	290	130.00 - 316.00	130	316	2,568,300	4,182,912	1,857,000,000,000	-5	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-04-04	At close: 04:00PM WIB	294	294	288	284	284.00 - 294.00	284	294	130.00 - 316.00	130	316	2,575,100	4,202,384	1,857,000,000,000	-5	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-04-03	At close: 04:00PM WIB	288	288	296	286	276.00 - 294.00	276	294	130.00 - 316.00	130	316	2,762,400	4,167,012	1,896,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-04-02	At close: 04:03PM WIB	294	296	284	280	278.00 - 300.00	278	300	130.00 - 316.00	130	316	4,405,600	4,125,260	1,857,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-04-01	At close: 04:10PM WIB	288	288	300	286	262.00 - 298.00	262	298	130.00 - 316.00	130	316	5,861,100	4,105,356	1,896,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-29	At close: 04:09PM WIB	282	286	294	284	268.00 - 294.00	268	294	130.00 - 316.00	130	316	8,613,000	4,105,356	1,857,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-28	At close: 04:09PM WIB	282	286	294	284	268.00 - 294.00	268	294	130.00 - 316.00	130	316	8,613,000	4,232,100	1,857,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-27	At close: 04:14PM WIB	266	268	0	280	266.00 - 282.00	266	282	130.00 - 316.00	130	316	4,557,200	4,343,074	1,819,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-26	At close: 04:05PM WIB	260	262	266	268	260.00 - 280.00	260	280	130.00 - 316.00	130	316	4,683,400	4,459,482	1,716,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-25	At close: 04:09PM WIB	254	252	0	0	222.00 - 266.00	222	266	130.00 - 316.00	130	316	8,655,700	4,537,719	1,677,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-22	At close: 04:13PM WIB	256	256	252	256	252.00 - 316.00	252	316	130.00 - 316.00	130	316	44,689,600	3,821,283	1,638,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-21	At close: 04:06PM WIB	248	0	0	0	0.0000 - 0.0000	0	0		0		0	3,833,860	0	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-14	As of 01:50PM WIB. Market open.	222	222	228	230	218.00 - 234.00	218	234	130.00 - 282.00	130	282	6,015,900	3,445,500	1,471,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-13	At close: 04:03PM WIB	218	216	218	222	214.00 - 222.00	214	222	130.00 - 282.00	130	282	1,842,700	3,477,785	1,432,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-11	At close: 04:05PM WIB	216	216	216	218	210.00 - 220.00	210	220	130.00 - 282.00	130	282	1,792,700	3,721,436	1,406,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-08	At close: 04:05PM WIB	216	216	216	218	210.00 - 220.00	210	220	130.00 - 282.00	130	282	1,792,700	4,361,632	1,406,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-05	At close: 04:00PM WIB	212	212	212	214	210.00 - 218.00	210	218	130.00 - 282.00	130	282	438,900	4,495,832	1,380,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-04	At close: 04:12PM WIB	216	218	212	214	210.00 - 218.00	210	218	130.00 - 282.00	130	282	413,800	4,588,789	1,367,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-03-01	At close: 04:00PM WIB	220	220	216	218	212.00 - 220.00	212	220	130.00 - 282.00	130	282	1,508,600	4,629,786	1,393,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-02-28	At close: 04:00PM WIB	212	212	216	216	204.00 - 218.00	204	218	130.00 - 282.00	130	282	3,343,200	5,091,655	1,406,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-02-27	At close: 04:04PM WIB	216	216	212	214	206.00 - 218.00	206	218	130.00 - 282.00	130	282	4,721,400	5,134,889	1,367,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-02-26	At close: 04:12PM WIB	218	218	216	218	216.00 - 222.00	216	222	130.00 - 282.00	130	282	2,680,000	5,160,971	1,393,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk	2024-02-23	At close: 04:03PM WIB	220	216	216	218	216.00 - 220.00	216	220	130.00 - 282.00	130	282	2,525,800	5,352,664	1,406,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk (CYBR.JK)	2024-02-22	At close: 04:01PM WIB	220	220	218	220	216.00 - 222.00	216	222	130.00 - 282.00	130	282	2,985,700	5,831,449	1,419,000,000,000	-2	N/A	N/A (N/A)	N/A
CYBR	PT ITSEC Asia Tbk (CYBR.JK)	2024-02-21	At close: 04:04PM WIB	222	224	218	222	218.00 - 224.00	218	224	130.00 - 282.00	130	282	3,471,800	5,981,113	1,419,000,000,000	-2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CYBR	PT ITSEC Asia Tbk	2024-04-15	1,860,000,000,000	1,830,000,000,000	8	19	9	-68	0	0	316	130	232	212	4,180,000	3,480,000	6,450,000,000	0	1,010,000,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	-7	-14	-123	208,760,000,000	36	-10	-39,180,000,000	-35,670,000,000	-6	49,910,000,000	8	48,690,000,000	51	3	-47,090,000,000	-219,940,000,000
CYBR	PT ITSEC Asia Tbk	2024-04-12	1,860,000,000,000	1,830,000,000,000	8	19	9	-68	0	0	316	130	232	212	4,240,000	3,480,000	6,450,000,000	0	1,010,000,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	-7	-14	-123	208,760,000,000	36	-10	-39,180,000,000	-35,670,000,000	-6	49,910,000,000	8	48,690,000,000	51	3	-47,090,000,000	-219,940,000,000
CYBR	PT ITSEC Asia Tbk	2024-04-11	1,860,000,000,000	1,830,000,000,000	8	19	9	-68	0	0	316	130	232	212	4,190,000	3,480,000	6,450,000,000	0	951,020,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	0	-12	-123	208,760,000,000	36	-10	-34,530,000,000	-35,670,000,000	-6	49,910,000,000	8	23,390,000,000	24	3	-47,090,000,000	-224,060,000,000
CYBR	PT ITSEC Asia Tbk	2024-04-10	1,860,000,000,000	1,830,000,000,000	8	19	9	-68	0	0	316	130	232	212	4,190,000	3,480,000	6,450,000,000	0	951,020,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	0	-12	-123	208,760,000,000	36	-10	-34,530,000,000	-35,670,000,000	-6	49,910,000,000	8	23,390,000,000	24	3	-47,090,000,000	-224,060,000,000
CYBR	PT ITSEC Asia Tbk	2024-04-05	1,900,000,000,000	1,840,000,000,000	9	19	9	-89	0	0	316	0	227	210	4,200,000	8,570,000	6,450,000,000	0	951,020,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	0	-12	-123	208,760,000,000	36	-10	-34,530,000,000	-35,670,000,000	-5	49,910,000,000	8	23,390,000,000	24	3	-47,090,000,000	-224,060,000,000
CYBR	PT ITSEC Asia Tbk	2024-04-04	1,860,000,000,000	1,800,000,000,000	9	19	8	-87	0	0	316	0	224	210	4,170,000	8,710,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-04-03	1,860,000,000,000	1,800,000,000,000	9	19	8	-87	0	0	316	0	222	209	4,130,000	9,280,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-04-02	1,900,000,000,000	1,840,000,000,000	9	20	9	-89	0	0	316	0	220	209	4,110,000	8,970,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-04-01	1,860,000,000,000	1,800,000,000,000	9	19	8	-87	0	0	316	0	220	209	4,110,000	8,970,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-29	1,860,000,000,000	1,800,000,000,000	9	19	8	-87	0	0	316	130	218	208	4,230,000	8,870,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-28	1,820,000,000,000	1,760,000,000,000	8	19	8	-85	0	0	316	0	216	208	4,340,000	8,600,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-27	1,640,000,000,000	1,580,000,000,000	8	17	7	-77	0	0	316	0	215	207	4,460,000	8,780,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-26	1,640,000,000,000	1,580,000,000,000	8	17	7	-77	0	0	316	0	214	207	4,540,000	9,220,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-25	1,640,000,000,000	1,580,000,000,000	8	17	7	-77	0	0	316	130	214	207	4,540,000	9,220,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-22	1,650,000,000,000	1,600,000,000,000	8	17	7	-77	0	0	282	0	212	207	3,830,000	4,220,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-21	1,600,000,000,000	1,540,000,000,000	7	17	7	-75	0	0	282	130	212	207	3,830,000	4,220,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-14	1,430,000,000,000	1,380,000,000,000	7	15	6	-67	0	0	282	0	209	205	3,480,000	2,210,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-13	1,410,000,000,000	1,350,000,000,000	7	15	6	-65	0	0	282	0	209	205	3,610,000	2,210,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-11	1,410,000,000,000	1,350,000,000,000	7	15	6	-65	0	0	282	130	209	205	4,320,000	2,210,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-08	1,390,000,000,000	1,340,000,000,000	6	14	6	-65	0	0	282	130	209	205	4,360,000	2,280,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-05	1,390,000,000,000	1,340,000,000,000	6	14	6	-65	0	0	282	0	207	205	4,590,000	3,350,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-04	1,390,000,000,000	1,340,000,000,000	6	14	6	-65	0	0	282	130	207	205	4,590,000	3,350,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-03-01	1,420,000,000,000	1,360,000,000,000	7	15	6	-66	61	27	282	0	206	205	4,850,000	3,610,000	6,450,000,000	6,570,000,000	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-02-28	1,370,000,000,000	1,310,000,000,000	6	14	6	-63	0	0	282	0	205	205	5,130,000	3,300,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-02-27	1,390,000,000,000	1,340,000,000,000	7	15	6	-65	0	0	282	0	204	205	5,160,000	3,280,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk	2024-02-26	1,410,000,000,000	1,350,000,000,000	7	15	6	-65	0	0	282	0	204	205	5,160,000	3,280,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk (CYBR.JK)	2024-02-23	1,420,000,000,000	1,360,000,000,000	7	15	6	-66	0	0	282	0	202	205	5,830,000	3,300,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk (CYBR.JK)	2024-02-22	1,420,000,000,000	1,360,000,000,000	7	15	6	-66	0	0	282	130	202	205	5,830,000	3,300,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000
CYBR	PT ITSEC Asia Tbk (CYBR.JK)	2024-02-21	1,430,000,000,000	1,380,000,000,000	7	15	6	-67	0	0	282	130	202	204	5,980,000	3,440,000	6,450,000,000	0	1,010,000,000	0	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	-6	-4	-3	0	187,020,000,000	0	0	-5,620,000,000	-10,850,000,000	-2	0	0	0	0	0	-8,800,000,000	52,470,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	350	354	350	352	37,800
2024-05-08	15:48:00	354	354	350	350	26,300
2024-05-08	15:47:00	352	354	352	352	67,700
2024-05-08	15:46:00	352	354	352	354	43,800
2024-05-08	15:45:20	352	352	352	352	0
2024-05-08	15:45:00	354	354	352	352	134,600
2024-05-08	15:44:00	354	356	354	354	74,900
2024-05-08	15:43:00	356	356	352	354	241,200
2024-05-08	15:42:00	356	356	352	354	389,000
2024-05-08	15:41:00	356	358	350	356	356,300
2024-05-08	15:40:00	344	356	344	354	880,900
2024-05-08	15:39:00	346	346	346	346	500
2024-05-08	15:38:00	344	346	344	346	25,600
2024-05-08	15:37:00	344	346	344	346	45,800
2024-05-08	15:36:00	344	344	344	344	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	342	342	342	342	100
2024-05-08	15:33:00	342	342	342	342	900
2024-05-08	15:32:00	342	342	342	342	600

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	354	354	350	352	64,100
2024-05-08	15:46:00	352	354	352	352	111,500
2024-05-08	15:45:20	352	352	352	352	0
2024-05-08	15:44:00	354	356	352	352	209,500
2024-05-08	15:42:00	356	356	352	354	630,200
2024-05-08	15:40:00	344	358	344	356	1,237,200
2024-05-08	15:38:00	344	346	344	346	26,100
2024-05-08	15:36:00	344	346	344	346	45,800
2024-05-08	15:34:00	342	342	342	342	100
2024-05-08	15:32:00	342	342	342	342	1,500
2024-05-08	15:30:00	344	344	344	344	800
2024-05-08	15:28:00	344	344	344	344	0
2024-05-08	15:26:00	340	340	340	340	0
2024-05-08	15:24:00	344	346	340	340	518,300
2024-05-08	15:22:00	346	348	346	346	108,200
2024-05-08	15:20:00	344	344	344	344	5,200
2024-05-08	15:18:00	344	344	344	344	9,800
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	346	346	344	344	92,800
2024-05-08	15:12:00	346	346	346	346	3,600
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	344	344	344	344	78,700
2024-05-08	15:06:00	344	344	344	344	3,900
2024-05-08	15:04:00	344	344	344	344	200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:20	352	352	352	352	0
2024-05-08	15:45:00	354	354	350	352	310,200
2024-05-08	15:40:00	344	358	344	354	1,942,300
2024-05-08	15:35:00	344	346	344	346	71,700
2024-05-08	15:30:00	344	344	342	342	2,400
2024-05-08	15:25:00	342	344	340	344	107,400
2024-05-08	15:20:00	344	348	342	342	428,500
2024-05-08	15:15:00	346	346	344	344	76,200
2024-05-08	15:10:00	346	346	346	346	30,000
2024-05-08	15:05:00	344	344	344	344	82,600
2024-05-08	15:00:00	342	344	342	344	0
2024-05-08	14:55:00	344	344	344	344	7,500
2024-05-08	14:50:00	344	344	342	342	39,500
2024-05-08	14:49:34	344	344	344	344	0
2024-05-08	14:45:00	344	344	342	344	66,700
2024-05-08	14:40:00	342	342	342	342	20,700
2024-05-08	14:35:00	342	344	342	344	0
2024-05-08	14:30:00	342	342	342	342	56,100
2024-05-08	14:25:00	340	342	340	342	187,400
2024-05-08	14:20:00	344	344	340	340	56,000
2024-05-08	14:15:00	344	344	342	344	2,700
2024-05-08	14:10:00	342	344	342	344	45,400
2024-05-08	14:05:00	340	342	340	342	87,300
2024-05-08	14:00:00	342	342	342	342	0
2024-05-08	13:55:00	342	342	342	342	132,400
2024-05-08	13:54:13	342	342	342	342	0
2024-05-08	13:50:00	342	342	340	342	183,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:45:20	352	352	352	352	0
2024-05-08	15:45:00	354	354	350	352	310,200
2024-05-08	15:30:00	344	358	342	354	2,016,400
2024-05-08	15:15:00	346	348	340	344	612,100
2024-05-08	15:00:00	342	346	342	346	112,600
2024-05-08	14:49:34	344	344	344	344	0
2024-05-08	14:45:00	344	344	342	344	113,700
2024-05-08	14:30:00	342	344	342	342	76,800
2024-05-08	14:15:00	344	344	340	342	246,100
2024-05-08	14:00:00	342	344	340	344	132,700
2024-05-08	13:54:13	342	342	342	342	0
2024-05-08	13:45:00	340	342	340	342	333,400
2024-05-08	13:30:00	344	346	338	340	1,269,500
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:49	344	344	344	344	0
2024-05-08	11:45:00	346	348	344	344	171,800
2024-05-08	11:30:00	342	350	342	348	818,100
2024-05-08	11:25:56	340	340	340	340	0
2024-05-08	11:15:00	338	342	336	342	1,440,400
2024-05-08	11:00:00	336	338	336	338	16,600
2024-05-08	10:45:00	336	336	336	336	1,861,400
2024-05-08	10:37:52	338	338	338	338	0
2024-05-08	10:30:00	338	338	336	336	241,500
2024-05-08	10:15:00	338	338	336	338	210,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:45:20	352	352	352	352	0
2024-05-08	15:30:00	344	358	342	352	2,326,600
2024-05-08	15:00:00	342	348	340	344	724,700
2024-05-08	14:49:34	344	344	344	344	0
2024-05-08	14:30:00	342	344	342	344	190,500
2024-05-08	14:00:00	342	344	340	342	378,800
2024-05-08	13:54:13	342	342	342	342	0
2024-05-08	13:30:00	344	346	338	342	1,602,900
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:49	344	344	344	344	0
2024-05-08	11:30:00	342	350	342	344	989,900
2024-05-08	11:25:56	340	340	340	340	0
2024-05-08	11:00:00	336	342	336	342	1,457,000
2024-05-08	10:37:52	338	338	338	338	0
2024-05-08	10:30:00	338	338	336	336	2,102,900
2024-05-08	10:00:00	336	338	334	338	1,217,900
2024-05-08	09:51:56	336	336	336	336	0
2024-05-08	09:30:00	334	336	334	336	147,100
2024-05-08	09:10:42	334	334	334	334	0
2024-05-08	09:00:00	332	336	330	336	295,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	332	332	330	330	212,300
2024-05-07	15:00:00	328	330	328	330	85,300
2024-05-07	14:57:46	328	328	328	328	0
2024-05-07	14:30:00	330	330	328	328	216,000
2024-05-07	14:00:00	328	332	328	332	127,800
2024-05-07	13:58:40	332	332	332	332	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:45:20	352	352	352	352	0
2024-05-08	15:00:00	342	358	340	352	3,050,700
2024-05-08	14:49:34	344	344	344	344	0
2024-05-08	14:00:00	342	344	340	344	547,100
2024-05-08	13:54:13	342	342	342	342	0
2024-05-08	13:00:00	344	346	338	342	1,602,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:49	344	344	344	344	0
2024-05-08	11:25:56	340	340	340	340	0
2024-05-08	11:00:00	336	350	336	344	2,446,900
2024-05-08	10:37:52	338	338	338	338	0
2024-05-08	10:00:00	336	338	334	336	1,392,500
2024-05-08	09:51:56	336	336	336	336	0
2024-05-08	09:10:42	334	334	334	334	0
2024-05-08	09:00:00	332	336	330	336	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	328	332	328	330	297,600
2024-05-07	14:57:46	328	328	328	328	0
2024-05-07	14:00:00	328	332	328	328	244,500
2024-05-07	13:58:40	332	332	332	332	0
2024-05-07	13:00:00	330	332	330	332	219,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:56	332	332	332	332	0
2024-05-07	11:20:45	330	330	330	330	0
2024-05-07	11:00:00	330	332	330	332	96,100
2024-05-07	10:36:00	332	332	332	332	0
2024-05-07	10:00:00	330	332	330	330	94,800
2024-05-07	09:51:09	332	332	332	332	0
2024-05-07	09:12:49	330	330	330	330	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:45:20	352	352	352	352	0
2024-05-08	15:00:00	342	358	340	350	5,679,300
2024-05-08	14:49:34	344	344	344	344	0
2024-05-08	13:54:13	342	342	342	342	0
2024-05-08	13:30:00	344	346	338	344	2,172,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:49	344	344	344	344	0
2024-05-08	11:25:56	340	340	340	340	0
2024-05-08	10:37:52	338	338	338	338	0
2024-05-08	10:30:00	338	350	336	344	4,549,800
2024-05-08	09:51:56	336	336	336	336	0
2024-05-08	09:10:42	334	334	334	334	0
2024-05-08	09:00:00	332	338	330	338	1,660,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	328	332	328	330	743,000
2024-05-07	14:57:46	328	328	328	328	0
2024-05-07	13:58:40	332	332	332	332	0
2024-05-07	13:30:00	330	332	328	328	563,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:56	332	332	332	332	0
2024-05-07	11:20:45	330	330	330	330	0
2024-05-07	10:36:00	332	332	332	332	0
2024-05-07	10:30:00	332	332	330	332	180,900
2024-05-07	09:51:09	332	332	332	332	0
2024-05-07	09:12:49	330	330	330	330	0
2024-05-07	09:00:00	334	334	326	330	562,400
2024-05-06	15:20:02	332	332	332	332	0
2024-05-06	15:00:00	332	336	332	334	1,089,100
2024-05-06	14:38:56	332	332	332	332	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	332	358	330	350	12,137,000
2024-05-07	09:00:00	334	334	326	330	1,956,900
2024-05-06	09:00:00	336	338	326	334	3,017,500
2024-05-03	09:00:00	336	338	326	336	3,745,200
2024-05-02	09:00:00	336	340	326	336	11,857,900
2024-04-30	09:00:00	320	344	318	334	18,818,200
2024-04-29	09:00:00	294	316	290	316	13,081,800
2024-04-26	09:00:00	292	296	284	294	3,745,900
2024-04-25	09:00:00	294	304	288	296	7,344,900
2024-04-24	09:00:00	294	300	288	294	5,461,100
2024-04-23	09:00:00	292	294	282	294	12,445,800
2024-04-22	09:00:00	294	296	288	294	1,775,700
2024-04-19	09:00:00	292	296	266	294	7,861,800
2024-04-18	09:00:00	300	304	292	294	10,607,200
2024-04-17	09:00:00	282	298	278	298	5,867,100
2024-04-16	09:00:00	288	288	278	282	1,995,600
2024-04-05	09:00:00	288	290	284	288	2,568,300
2024-04-04	09:00:00	294	294	284	288	2,565,900
2024-04-03	09:00:00	288	294	276	294	2,762,400
2024-04-02	09:00:00	296	300	278	288	4,405,600
2024-04-01	09:00:00	288	298	262	294	5,861,100
2024-03-28	09:00:00	286	294	268	288	8,613,000
2024-03-27	09:00:00	268	282	266	282	4,557,200
2024-03-26	09:00:00	254	254	254	254	0
2024-03-25	09:00:00	254	254	254	254	0
2024-03-22	09:00:00	256	316	252	254	44,658,100
2024-03-21	09:00:00	252	256	246	256	6,542,500
2024-03-20	09:00:00	242	250	234	248	8,304,400
2024-03-19	09:00:00	244	244	234	240	4,193,800
2024-03-18	09:00:00	234	248	220	234	10,039,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	294	316	290	316	13,081,800
2024-04-24	09:00:00	294	300	288	294	5,461,100
2024-04-19	09:00:00	292	296	266	294	7,861,800
2024-04-04	09:00:00	294	294	284	288	2,565,900
2024-03-25	09:00:00	254	254	254	254	0
2024-03-20	09:00:00	242	250	234	248	8,304,400
2024-03-15	09:00:00	232	232	224	228	2,767,200
2024-03-05	09:00:00	212	218	210	214	438,900
2024-02-29	09:00:00	218	220	212	220	2,025,500
2024-02-19	09:00:00	222	230	212	216	7,749,300
2024-01-30	09:00:00	214	220	210	218	5,372,300
2024-01-25	09:00:00	200	216	198	212	4,729,600
2024-01-15	09:00:00	182	182	182	182	0
2024-01-10	09:00:00	195	197	185	185	7,726,700
2024-01-05	09:00:00	200	200	184	197	3,695,300
2023-12-21	09:00:00	190	193	186	190	1,092,000
2023-12-11	09:00:00	198	198	170	173	38,924,100
2023-12-06	09:00:00	212	214	202	206	3,988,300
2023-12-01	09:00:00	208	212	204	212	4,047,900
2023-11-21	09:00:00	210	218	210	214	2,729,900
2023-11-16	09:00:00	210	218	208	214	5,578,300
2023-11-06	09:00:00	193	195	190	191	1,901,500
2023-11-01	09:00:00	191	193	187	188	3,822,600
2023-10-27	09:00:00	199	200	191	197	3,007,600
2023-10-17	09:00:00	228	246	228	238	25,273,800
2023-10-12	09:00:00	218	220	204	208	9,640,400
2023-10-02	09:00:00	240	242	220	226	33,225,100
2023-09-27	09:00:00	200	224	188	216	123,149,400
2023-09-22	09:00:00	175	181	175	178	4,900,000
2023-09-12	09:00:00	164	165	153	156	48,382,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	336	358	326	350	17,111,400
2024-04-28	00:00:00	294	344	290	336	47,503,100
2024-04-21	00:00:00	294	304	282	294	30,773,400
2024-04-14	00:00:00	288	304	266	294	26,331,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	288	300	262	288	18,163,300
2024-03-24	00:00:00	254	294	254	288	13,170,200
2024-03-17	00:00:00	234	316	220	254	73,738,700
2024-03-10	00:00:00	216	234	214	228	12,295,300
2024-03-03	00:00:00	218	220	208	218	7,815,900
2024-02-25	00:00:00	218	222	204	216	14,278,700
2024-02-18	00:00:00	222	230	212	218	19,199,200
2024-02-11	00:00:00	218	224	210	222	11,153,900
2024-02-04	00:00:00	220	220	191	218	8,164,400
2024-01-28	00:00:00	216	222	202	220	21,624,900
2024-01-21	00:00:00	190	220	186	214	19,373,400
2024-01-14	00:00:00	182	193	182	190	6,546,400
2024-01-07	00:00:00	197	202	176	182	19,652,900
2023-12-31	00:00:00	220	220	184	197	11,096,800
2023-12-24	00:00:00	196	220	196	220	33,709,500
2023-12-17	00:00:00	187	199	184	196	15,663,700
2023-12-10	00:00:00	198	198	162	186	66,487,700
2023-12-03	00:00:00	212	214	197	199	23,084,700
2023-11-26	00:00:00	222	228	190	212	48,739,800
2023-11-19	00:00:00	214	238	204	222	63,428,800
2023-11-12	00:00:00	194	230	191	212	84,316,600
2023-11-05	00:00:00	193	200	183	195	29,260,400
2023-10-29	00:00:00	197	204	185	193	22,827,300
2023-10-22	00:00:00	238	242	186	197	67,551,800
2023-10-15	00:00:00	228	246	220	238	67,168,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	336	358	326	350	32,714,500
2024-03-31	00:00:00	288	344	262	334	107,168,400
2024-02-29	00:00:00	220	316	208	288	108,528,700
2024-01-31	00:00:00	218	230	191	220	60,334,500
2023-12-31	00:00:00	220	222	176	216	69,247,500
2023-11-30	00:00:00	208	220	162	220	142,993,500
2023-10-31	00:00:00	191	238	183	210	230,556,700
2023-09-30	00:00:00	240	260	185	191	436,570,000
2023-08-31	00:00:00	200	236	151	236	681,461,000
2023-07-31	00:00:00	130	282	130	200	1,652,844,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	336	358	326	350	32,714,500
2024-01-31	00:00:00	218	344	191	334	276,031,600
2023-10-31	00:00:00	191	238	162	216	442,797,700
2023-07-31	00:00:00	200	260	151	191	1,118,031,000

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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