Informasi Saham NICE Adhi Kartiko Pratama 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 : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-19	14,008	Pe Ratio	1	61
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-19	14,010	Ps Ratio	2	5
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-19	40,002	Enterprise Value	3	4,312,821,787,360
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-20	101	Enterprises Value Revenue Ratio	4	5
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-19	14,012	Pb Ratio	5	37
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-19	40,001	Market Cap	6	4,348,644,300,000
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-20	102	Enterprises Value E B I T D A Ratio	7	46

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	91,637,288,725	139,558,781,143	58,779,444,235	-13,343,468,006
20091	Net Income	71,286,047,617	108,865,233,355	47,490,967,716	-13,811,241,439
29004	Basic E P S	12	18	8	-2
20190	E B I T D A	93,544,782,450	140,889,614,473	59,605,157,463	-12,706,143,811
20046	Gross Profit	122,704,187,001	175,275,658,351	84,002,010,517	15,296,406,211
29009	Diluted E P S	12	18	8	-2
20136	Pretax Income	91,209,265,367	139,397,836,340	58,685,500,671	-13,468,176,077
20145	Tax Provision	19,926,091,773	30,532,602,985	11,194,532,955	343,065,362
20100	Total Revenue	818,605,898,704	867,842,629,537	259,089,343,256	103,542,570,027
20164	Total Expenses	741,130,438,210	731,018,576,547	201,641,178,366	116,951,120,160
20013	Cost Of Revenue	695,901,711,703	692,566,971,186	175,087,332,739	88,246,163,816
20177	Interest Income	722,371,470	933,193,082	617,205,251	756,274,185
20057	Interest Expense	428,023,358	160,944,803	93,943,564	124,708,071
20109	Operating Income	77,475,460,494	136,824,052,990	57,448,164,890	-13,408,550,133
20316	Normalized Income	71,244,031,729	108,784,236,911	47,490,967,716	-13,811,241,439
20108	Operating Expense	45,228,726,507	38,451,605,361	26,553,845,627	28,704,956,344
20112	Operating Revenue	818,605,898,704	867,842,629,537	259,089,343,256	103,542,570,027
20087	Minority Interests	2,836,611	0	0	0
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	280,039,369	755,208,677	514,365,364	611,479,841
20416	Total Unusual Items	53,712,900	103,712,900	0	0
29010	Basic Average Shares	6,082,020,000	6,082,020,000	6,082,020,000	6,082,020,000
20269	Other Special Charges	0	-103,712,900	0	0
20287	Rent And Landing Fees	777,968,483	729,290,056	0	299,430,269
29011	Diluted Average Shares	6,082,020,000	6,082,020,000	6,082,020,000	6,082,020,000
20420	Normalized E B I T D A	93,491,069,550	140,785,901,573	59,605,157,463	-12,706,143,811
20162	Special Income Charges	53,712,900	103,712,900	0	0
20315	Reconciled Depreciation	1,907,493,725	1,330,833,330	825,713,228	637,324,195
20030	Net Income Extraordinary	37,412	0	0	0
20312	Other Operating Expenses	6,519,113,606	2,415,769,193	1,538,409,131	6,496,926,427
20368	Total Other Finance Cost	14,308,743	17,039,602	8,896,323	20,086,273
20440	Rent Expense Supplemental	12,673,954,372	18,660,264,479	11,772,235,035	789,413,287
20314	Reconciled Cost Of Revenue	695,901,711,703	692,566,971,186	175,087,332,739	88,246,163,816
20419	Tax Effect Of Unusual Items	11,734,424	22,716,456	0	0
20018	Depreciation Income Statement	1,907,493,725	1,330,833,330	825,713,228	637,324,195
20075	Interest Income Non Operating	722,371,470	933,193,082	617,205,251	756,274,185
20158	Selling And Marketing Expense	3,583,000,000	9,692,861,714	5,046,833,955	0
20064	Interest Expense Non Operating	428,023,358	160,944,803	93,943,564	124,708,071
20093	Net Income Common Stockholders	71,286,047,617	108,865,233,355	47,490,967,716	-13,811,241,439
20094	Net Income Continuous Operations	71,283,173,594	108,865,233,355	47,490,967,716	-13,811,241,439
20045	General And Administrative Expense	10,971,330,338	5,777,061,268	11,256,174,194	11,132,121,340
20159	Selling General And Administration	14,554,330,338	15,469,922,982	16,303,008,149	11,132,121,340
20435	Total Operating Income As Reported	77,950,534,396	137,280,781,263	58,392,032,158	-12,834,064,416
20412	Other Non Operating Income Expenses	13,396,098,022	1,751,891,017	721,989,106	88,065,362
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	71,286,047,617	108,865,233,355	47,490,967,716	-13,811,241,439
20417	Total Unusual Items Excluding Goodwill	53,712,900	103,712,900	0	0
20077	Net Non Operating Interest Income Expense	280,039,369	755,208,677	514,365,364	611,479,841
20346	Net Income Including Noncontrolling Interests	71,283,211,006	108,865,233,355	47,490,967,716	-13,811,241,439
20019	Depreciation And Amortization In Income Statement	1,907,493,725	1,330,833,330	825,713,228	637,324,195
20309	Net Income From Continuing And Discontinued Operation	71,286,010,205	108,865,233,355	47,490,967,716	-13,811,241,439
20331	Net Income From Continuing Operation Net Minority Interest	71,286,010,205	108,865,233,355	47,490,967,716	-13,811,241,439

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	91,637,288,725	139,558,781,143	58,779,444,235	-13,343,468,006
20091	Net Income	71,286,047,617	108,865,233,355	47,490,967,716	-13,811,241,439
29004	Basic E P S	12	18	8	-2
20190	E B I T D A	93,544,782,450	140,889,614,473	59,605,157,463	-12,706,143,811
20046	Gross Profit	122,704,187,001	175,275,658,351	84,002,010,517	15,296,406,211
29009	Diluted E P S	12	18	8	-2
20136	Pretax Income	91,209,265,367	139,397,836,340	58,685,500,671	-13,468,176,077
20145	Tax Provision	19,926,091,773	30,532,602,985	11,194,532,955	343,065,362
20100	Total Revenue	818,605,898,704	867,842,629,537	259,089,343,256	103,542,570,027
20164	Total Expenses	741,130,438,210	731,018,576,547	201,641,178,366	116,951,120,160
20013	Cost Of Revenue	695,901,711,703	692,566,971,186	175,087,332,739	88,246,163,816
20177	Interest Income	722,371,470	933,193,082	617,205,251	756,274,185
20057	Interest Expense	428,023,358	160,944,803	93,943,564	124,708,071
20109	Operating Income	77,475,460,494	136,824,052,990	57,448,164,890	-13,408,550,133
20316	Normalized Income	71,244,031,729	108,784,236,911	47,490,967,716	-13,811,241,439
20108	Operating Expense	45,228,726,507	38,451,605,361	26,553,845,627	28,704,956,344
20112	Operating Revenue	818,605,898,704	867,842,629,537	259,089,343,256	103,542,570,027
20087	Minority Interests	2,836,611	0	0	0
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	280,039,369	755,208,677	514,365,364	611,479,841
20416	Total Unusual Items	53,712,900	103,712,900	0	0
29010	Basic Average Shares	6,082,020,000	6,082,020,000	6,082,020,000	6,082,020,000
20269	Other Special Charges	0	-103,712,900	0	0
20287	Rent And Landing Fees	777,968,483	729,290,056	0	299,430,269
29011	Diluted Average Shares	6,082,020,000	6,082,020,000	6,082,020,000	6,082,020,000
20420	Normalized E B I T D A	93,491,069,550	140,785,901,573	59,605,157,463	-12,706,143,811
20162	Special Income Charges	53,712,900	103,712,900	0	0
20315	Reconciled Depreciation	1,907,493,725	1,330,833,330	825,713,228	637,324,195
20030	Net Income Extraordinary	37,412	0	0	0
20312	Other Operating Expenses	6,519,113,606	2,415,769,193	1,538,409,131	6,496,926,427
20368	Total Other Finance Cost	14,308,743	17,039,602	8,896,323	20,086,273
20440	Rent Expense Supplemental	12,673,954,372	18,660,264,479	11,772,235,035	789,413,287
20314	Reconciled Cost Of Revenue	695,901,711,703	692,566,971,186	175,087,332,739	88,246,163,816
20419	Tax Effect Of Unusual Items	11,734,424	22,716,456	0	0
20018	Depreciation Income Statement	1,907,493,725	1,330,833,330	825,713,228	637,324,195
20075	Interest Income Non Operating	722,371,470	933,193,082	617,205,251	756,274,185
20158	Selling And Marketing Expense	3,583,000,000	9,692,861,714	5,046,833,955	0
20064	Interest Expense Non Operating	428,023,358	160,944,803	93,943,564	124,708,071
20093	Net Income Common Stockholders	71,286,047,617	108,865,233,355	47,490,967,716	-13,811,241,439
20094	Net Income Continuous Operations	71,283,173,594	108,865,233,355	47,490,967,716	-13,811,241,439
20045	General And Administrative Expense	10,971,330,338	5,777,061,268	11,256,174,194	11,132,121,340
20159	Selling General And Administration	14,554,330,338	15,469,922,982	16,303,008,149	11,132,121,340
20435	Total Operating Income As Reported	77,950,534,396	137,280,781,263	58,392,032,158	-12,834,064,416
20412	Other Non Operating Income Expenses	13,396,098,022	1,751,891,017	721,989,106	88,065,362
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	71,286,047,617	108,865,233,355	47,490,967,716	-13,811,241,439
20417	Total Unusual Items Excluding Goodwill	53,712,900	103,712,900	0	0
20077	Net Non Operating Interest Income Expense	280,039,369	755,208,677	514,365,364	611,479,841
20346	Net Income Including Noncontrolling Interests	71,283,211,006	108,865,233,355	47,490,967,716	-13,811,241,439
20019	Depreciation And Amortization In Income Statement	1,907,493,725	1,330,833,330	825,713,228	637,324,195
20309	Net Income From Continuing And Discontinued Operation	71,286,010,205	108,865,233,355	47,490,967,716	-13,811,241,439
20331	Net Income From Continuing Operation Net Minority Interest	71,286,010,205	108,865,233,355	47,490,967,716	-13,811,241,439

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23165	Payables	130,087,487,663	45,628,405,952	30,190,797,998
23139	Net P P E	52,988,089,795	13,365,499,455	14,186,861,189
23351	Properties	47,505,021,773	24,573,579,237	22,469,185,264
23386	Total Debt	9,622,418,569	818,838,717	1,835,881,859
23100	Gross P P E	82,367,842,147	38,873,251,765	37,258,189,305
23038	Common Stock	30,800,190,000	30,800,190,000	29,800,190,000
23045	Current Debt	0	20,265,311	300,753,526
23532	Share Issued	6,082,020,000	6,082,020,000	6,082,020,000
23220	Total Assets	283,452,899,233	168,995,250,531	87,109,588,820
23027	Capital Stock	30,800,190,000	30,800,190,000	29,800,190,000
23382	Other Payable	0	9,893,850,127	9,901,682,877
23028	Cash Financial	31,933,106,127	57,869,468,354	2,927,275,450
23123	Long Term Debt	0	0	20,265,311
23179	Prepaid Assets	7,137,024,004	2,380,443,759	4,316,504,417
23385	Working Capital	24,879,939,623	23,839,334,196	-20,104,266,211
23000	Accounts Payable	51,014,410,226	6,878,630,356	1,401,895,619
23029	Cash Equivalents	0	0	0
23245	Invested Capital	88,101,889,331	49,449,098,467	4,488,491,740
23340	Other Properties	3,898,180,000	2,396,680,000	2,396,680,000
23291	Dividends Payable	10,170,594,009	15,992,176,726	12,435,842,588
23132	Minority Interest	0	0	0
23342	Other Receivables	1,112,468,646	0	524,538,393
23204	Retained Earnings	54,339,027,131	15,473,793,776	-28,372,473,897
23217	Total Tax Payable	68,902,483,428	12,863,748,743	6,451,376,914
23352	Current Provisions	13,904,503,722	13,044,712,232	12,238,086,351
23001	Accounts Receivable	44,715,419,209	48,075,150,836	2,927,478,724
23280	Common Stock Equity	88,101,889,331	49,428,833,156	4,167,472,903
23403	Net Tangible Assets	88,101,889,331	49,428,833,156	4,167,472,903
23215	Stockholders Equity	88,101,889,331	49,428,833,156	4,167,472,903
23383	Tangible Book Value	88,101,889,331	49,428,833,156	4,167,472,903
23374	Total Capitalization	88,101,889,331	49,428,833,156	4,187,738,214
23312	Land And Improvements	1,318,575,000	1,318,575,000	2,000,000,000
23469	Other Equity Interest	-243,317,800	-297,521,620	-159,939,200
23393	Ordinary Shares Number	6,082,020,000	6,082,020,000	6,082,020,000
23008	Accumulated Depreciation	-29,379,752,352	-25,507,752,310	-23,071,328,116
23282	Construction In Progress	784,084,500	0	0
23380	Capital Lease Obligations	9,622,418,569	798,573,406	1,514,863,022
23030	Cash And Cash Equivalents	31,933,106,127	57,869,468,354	2,927,275,450
23262	Gross Accounts Receivable	45,042,919,362	48,075,150,836	2,927,478,724
23012	Additional Paid In Capital	2,100,000,000	2,100,000,000	2,100,000,000
23275	Buildings And Improvements	16,237,416,455	5,314,318,978	5,140,052,752
23319	Machinery Furniture Equipment	12,624,564,419	5,270,098,550	5,252,271,289
23048	Current Capital Lease Obligation	1,804,918,296	798,573,406	716,289,616
23127	Long Term Capital Lease Obligation	7,817,500,273	0	798,573,406
23261	Total Equity Gross Minority Interest	88,101,889,331	49,428,833,156	4,167,472,903
23259	Total Liabilities Net Minority Interest	195,351,009,902	119,566,417,375	82,942,115,917
23046	Current Debt And Capital Lease Obligation	1,804,918,296	818,838,717	1,017,043,142
23266	Allowance For Doubtful Accounts Receivable	-327,500,153	0	0
23124	Long Term Debt And Capital Lease Obligation	7,817,500,273	0	818,838,717
23344	Non Current Pension And Other Postretirement Benefit Plans	8,937,272,000	6,631,498,000	7,527,978,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23165	Payables	95,682,222,303	130,087,487,663	45,628,405,952	30,190,797,998
23139	Net P P E	79,486,352,663	52,988,089,795	13,365,499,455	14,186,861,189
23351	Properties	58,433,999,838	47,505,021,773	24,573,579,237	22,469,185,264
23386	Total Debt	9,091,744,797	9,622,418,569	818,838,717	1,835,881,859
23100	Gross P P E	109,807,921,437	82,367,842,147	38,873,251,765	37,258,189,305
23038	Common Stock	60,820,200,000	30,800,190,000	30,800,190,000	29,800,190,000
23045	Current Debt	0	0	20,265,311	300,753,526
23532	Share Issued	6,082,020,000	6,082,020,000	6,082,020,000	6,082,020,000
23220	Total Assets	265,717,483,617	283,452,899,233	168,995,250,531	87,109,588,820
23027	Capital Stock	60,820,200,000	30,800,190,000	30,800,190,000	29,800,190,000
23382	Other Payable	2,325,450,000	0	9,893,850,127	9,901,682,877
23028	Cash Financial	14,894,257,437	31,933,106,127	57,869,468,354	2,927,275,450
23123	Long Term Debt	0	0	0	20,265,311
23179	Prepaid Assets	12,666,402,049	7,137,024,004	2,380,443,759	4,316,504,417
23385	Working Capital	27,983,224,297	24,879,939,623	23,839,334,196	-20,104,266,211
23000	Accounts Payable	38,610,956,415	51,014,410,226	6,878,630,356	1,401,895,619
23029	Cash Equivalents	30,020,000,000	0	0	0
23245	Invested Capital	119,034,796,424	88,101,889,331	49,449,098,467	4,488,491,740
23340	Other Properties	4,425,430,000	3,898,180,000	2,396,680,000	2,396,680,000
23291	Dividends Payable	0	10,170,594,009	15,992,176,726	12,435,842,588
23132	Minority Interest	2,163,015	0	0	0
23342	Other Receivables	4,202,245,304	1,112,468,646	0	524,538,393
23204	Retained Earnings	43,859,561,222	54,339,027,131	15,473,793,776	-28,372,473,897
23217	Total Tax Payable	54,745,815,888	68,902,483,428	12,863,748,743	6,451,376,914
23352	Current Provisions	14,355,422,786	13,904,503,722	13,044,712,232	12,238,086,351
23001	Accounts Receivable	71,090,340,397	44,715,419,209	48,075,150,836	2,927,478,724
23280	Common Stock Equity	119,034,796,424	88,101,889,331	49,428,833,156	4,167,472,903
23403	Net Tangible Assets	119,034,796,424	88,101,889,331	49,428,833,156	4,167,472,903
23215	Stockholders Equity	119,034,796,424	88,101,889,331	49,428,833,156	4,167,472,903
23383	Tangible Book Value	119,034,796,424	88,101,889,331	49,428,833,156	4,167,472,903
23374	Total Capitalization	119,034,796,424	88,101,889,331	49,428,833,156	4,187,738,214
23312	Land And Improvements	1,318,575,000	1,318,575,000	1,318,575,000	2,000,000,000
23469	Other Equity Interest	-25,675,760	-243,317,800	-297,521,620	-159,939,200
23393	Ordinary Shares Number	6,082,020,000	6,082,020,000	6,082,020,000	6,082,020,000
23008	Accumulated Depreciation	-30,321,568,774	-29,379,752,352	-25,507,752,310	-23,071,328,116
23282	Construction In Progress	12,753,488,332	784,084,500	0	0
23380	Capital Lease Obligations	9,091,744,797	9,622,418,569	798,573,406	1,514,863,022
23030	Cash And Cash Equivalents	44,914,257,437	31,933,106,127	57,869,468,354	2,927,275,450
23262	Gross Accounts Receivable	71,417,840,550	45,042,919,362	48,075,150,836	2,927,478,724
23012	Additional Paid In Capital	2,099,962,962	2,100,000,000	2,100,000,000	2,100,000,000
23275	Buildings And Improvements	14,033,802,666	16,237,416,455	5,314,318,978	5,140,052,752
23319	Machinery Furniture Equipment	18,842,625,601	12,624,564,419	5,270,098,550	5,252,271,289
23048	Current Capital Lease Obligation	2,519,910,574	1,804,918,296	798,573,406	716,289,616
23127	Long Term Capital Lease Obligation	6,571,834,223	7,817,500,273	0	798,573,406
23261	Total Equity Gross Minority Interest	119,036,959,439	88,101,889,331	49,428,833,156	4,167,472,903
23259	Total Liabilities Net Minority Interest	146,680,524,178	195,351,009,902	119,566,417,375	82,942,115,917
23046	Current Debt And Capital Lease Obligation	2,519,910,574	1,804,918,296	818,838,717	1,017,043,142
23266	Allowance For Doubtful Accounts Receivable	-327,500,153	-327,500,153	0	0
23124	Long Term Debt And Capital Lease Obligation	6,571,834,223	7,817,500,273	0	818,838,717
23344	Non Current Pension And Other Postretirement Benefit Plans	11,658,176,000	8,937,272,000	6,631,498,000	7,527,978,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	103,712,900	103,712,900	681,425,000	0
26185	Free Cash Flow	38,745,564,405	57,491,338,165	54,540,443,176	23,793,650,012
26027	Changes In Cash	-4,580,201,762	-25,936,362,227	54,942,192,904	-6,123,463,927
26016	End Cash Position	44,914,257,437	31,933,106,127	57,869,468,354	2,927,275,450
26112	Purchase Of P P E	-51,334,460,663	-33,733,830,208	-2,122,221,234	-4,816,502,915
26183	Repayment Of Debt	-8,597,078,986	-7,709,830,575	-1,191,309,368	-1,397,845,098
26005	Capital Expenditure	-51,334,460,663	-33,733,830,208	-2,122,221,234	-4,816,502,915
26007	Cash Dividends Paid	-64,857,410,081	-75,821,582,717	-88,365,904	-28,519,268,841
26012	Financing Cash Flow	-43,429,479,067	-83,531,413,292	-279,675,272	-29,917,113,939
26013	Investing Cash Flow	-51,230,747,763	-33,630,117,308	-1,440,796,234	-4,816,502,915
26098	Common Stock Issuance	30,020,010,000	0	1,000,000,000	0
26015	Beginning Cash Position	49,494,459,199	57,869,468,354	2,927,275,450	9,050,739,377
26223	Classesof Cash Payments	-787,573,458,214	-825,656,415,108	-168,105,994,645	-127,948,332,391
26090	Long Term Debt Payments	-8,597,078,986	-7,709,830,575	-1,191,309,368	-1,397,845,098
26181	Issuance Of Capital Stock	30,020,010,000	0	1,000,000,000	0
26071	Net Common Stock Issuance	30,020,010,000	0	1,000,000,000	0
26154	Common Stock Dividend Paid	-64,857,410,081	-75,821,582,717	-88,365,904	-28,519,268,841
26073	Net Long Term Debt Issuance	-8,597,078,986	-7,709,830,575	-1,191,309,368	-1,397,845,098
26119	Net P P E Purchase And Sale	-51,230,747,763	-33,630,117,308	-1,440,796,234	-4,816,502,915
26072	Net Issuance Payments Of Debt	-8,597,078,986	-7,709,830,575	-1,191,309,368	-1,397,845,098
26226	Paymentson Behalfof Employees	-40,898,412,186	-31,437,760,212	-17,520,265,043	-10,730,725,608
26228	Other Cash Paymentsfrom Operating Activities	-30,811,436,398	-27,804,954,469	-16,687,442,201	-34,049,583,222
26222	Other Cash Receiptsfrom Operating Activities	8,352,996,645	850,625,021	254,045,219	361,268,511
26220	Cash Flowsfromusedin Operating Activities Direct	90,080,025,068	91,225,168,373	56,662,664,410	28,610,152,927
26221	Classesof Cash Receiptsfrom Operating Activities	912,324,003,863	942,816,688,131	214,195,716,363	156,172,489,530

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	103,712,900	103,712,900	681,425,000	0
26185	Free Cash Flow	38,745,564,405	57,491,338,165	54,540,443,176	23,793,650,012
26027	Changes In Cash	-4,580,201,762	-25,936,362,227	54,942,192,904	-6,123,463,927
26016	End Cash Position	44,914,257,437	31,933,106,127	57,869,468,354	2,927,275,450
26112	Purchase Of P P E	-51,334,460,663	-33,733,830,208	-2,122,221,234	-4,816,502,915
26183	Repayment Of Debt	-8,597,078,986	-7,709,830,575	-1,191,309,368	-1,397,845,098
26005	Capital Expenditure	-51,334,460,663	-33,733,830,208	-2,122,221,234	-4,816,502,915
26007	Cash Dividends Paid	-64,857,410,081	-75,821,582,717	-88,365,904	-28,519,268,841
26012	Financing Cash Flow	-43,429,479,067	-83,531,413,292	-279,675,272	-29,917,113,939
26013	Investing Cash Flow	-51,230,747,763	-33,630,117,308	-1,440,796,234	-4,816,502,915
26098	Common Stock Issuance	30,020,010,000	0	1,000,000,000	0
26015	Beginning Cash Position	49,494,459,199	57,869,468,354	2,927,275,450	9,050,739,377
26223	Classesof Cash Payments	-787,573,458,214	-825,656,415,108	-168,105,994,645	-127,948,332,391
26090	Long Term Debt Payments	-8,597,078,986	-7,709,830,575	-1,191,309,368	-1,397,845,098
26181	Issuance Of Capital Stock	30,020,010,000	0	1,000,000,000	0
26071	Net Common Stock Issuance	30,020,010,000	0	1,000,000,000	0
26154	Common Stock Dividend Paid	-64,857,410,081	-75,821,582,717	-88,365,904	-28,519,268,841
26073	Net Long Term Debt Issuance	-8,597,078,986	-7,709,830,575	-1,191,309,368	-1,397,845,098
26119	Net P P E Purchase And Sale	-51,230,747,763	-33,630,117,308	-1,440,796,234	-4,816,502,915
26072	Net Issuance Payments Of Debt	-8,597,078,986	-7,709,830,575	-1,191,309,368	-1,397,845,098
26226	Paymentson Behalfof Employees	-40,898,412,186	-31,437,760,212	-17,520,265,043	-10,730,725,608
26228	Other Cash Paymentsfrom Operating Activities	-30,811,436,398	-27,804,954,469	-16,687,442,201	-34,049,583,222
26222	Other Cash Receiptsfrom Operating Activities	8,352,996,645	850,625,021	254,045,219	361,268,511
26220	Cash Flowsfromusedin Operating Activities Direct	90,080,025,068	91,225,168,373	56,662,664,410	28,610,152,927
26221	Classesof Cash Receiptsfrom Operating Activities	912,324,003,863	942,816,688,131	214,195,716,363	156,172,489,530

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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
NICE	Adhi Kartiko Pratama Tbk.	2024-04-15	At close: 04:14PM WIB	840	840	855	860	820.00 - 890.00	820	890	438.00 - 1,295.00	438	1,295	57,534,500	69,976,105	5,231,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-04-12	At close: 04:14PM WIB	840	840	855	860	820.00 - 890.00	820	890	438.00 - 1,295.00	438	1,295	57,534,500	69,976,105	5,231,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-04-11	At close: 04:14PM WIB	840	840	855	860	820.00 - 890.00	820	890	438.00 - 1,295.00	438	1,295	57,534,500	73,473,038	5,231,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-04-10	At close: 04:14PM WIB	840	840	855	860	820.00 - 890.00	820	890	438.00 - 1,295.00	438	1,295	57,534,500	74,319,596	5,231,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-04-05	At close: 04:14PM WIB	840	840	900	830	820.00 - 890.00	820	890	438.00 - 1,295.00	438	1,295	57,534,500	81,269,219	5,231,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-04-04	At close: 04:13PM WIB	895	855	880	695	690.00 - 885.00	690	885	438.00 - 1,295.00	438	1,295	91,764,400	81,091,378	6,793,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-04-03	At close: 04:10PM WIB	1,190	1,100	935	895	895.00 - 1,115.00	895	1,115	438.00 - 1,295.00	438	1,295	18,807,300	82,223,816	5,443,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-04-02	At close: 04:01PM WIB	1,195	1,205	1,230	1,100	1,190.00 - 1,205.00	1,190	1,205	438.00 - 1,295.00	438	1,295	57,934,900	82,673,611	7,238,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-04-01	At close: 04:13PM WIB	1,195	1,200	1,230	1,100	1,190.00 - 1,215.00	1,190	1,215	438.00 - 1,295.00	438	1,295	54,308,100	83,208,809	7,268,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-29	At close: 04:14PM WIB	1,190	1,195	1,210	1,140	1,190.00 - 1,230.00	1,190	1,230	438.00 - 1,295.00	438	1,295	100,016,500	83,208,809	7,268,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-28	At close: 04:14PM WIB	1,190	1,195	1,210	1,140	1,190.00 - 1,230.00	1,190	1,230	438.00 - 1,295.00	438	1,295	100,016,500	82,885,584	7,268,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-27	At close: 04:13PM WIB	1,190	1,195	1,190	1,195	1,190.00 - 1,200.00	1,190	1,200	438.00 - 1,295.00	438	1,295	66,915,000	83,198,733	7,238,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-26	At close: 04:11PM WIB	1,190	1,185	1,190	0	1,185.00 - 1,205.00	1,185	1,205	438.00 - 1,295.00	438	1,295	86,959,100	84,862,708	7,238,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-25	At close: 04:06PM WIB	1,185	1,190	1,185	1,190	1,185.00 - 1,200.00	1,185	1,200	438.00 - 1,295.00	438	1,295	59,352,900	86,594,600	7,238,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-22	At close: 04:14PM WIB	1,250	1,250	1,190	1,195	950.00 - 1,260.00	950	1,260	438.00 - 1,295.00	438	1,295	115,560,500	85,991,885	7,207,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-21	At close: 04:13PM WIB	1,240	0	0	0	0.0000 - 0.0000	0	0		0		0	84,543,476	0	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-14	As of 11:59AM WIB. Market open.	975	975	975	980	970.00 - 985.00	970	985	438.00 - 1,000.00	438	1,000	33,716,900	78,028,433	5,960,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-13	At close: 04:12PM WIB	975	985	975	980	970.00 - 985.00	970	985	438.00 - 1,000.00	438	1,000	64,647,900	78,354,787	5,930,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-11	At close: 04:11PM WIB	985	995	970	985	965.00 - 1,000.00	965	1,000	438.00 - 1,000.00	438	1,000	59,204,700	78,354,787	5,930,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-08	At close: 04:11PM WIB	985	995	970	985	975.00 - 1,000.00	975	1,000	438.00 - 1,000.00	438	1,000	59,204,700	78,833,540	5,930,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-05	At close: 04:14PM WIB	920	925	950	955	920.00 - 1,000.00	920	1,000	438.00 - 1,000.00	438	1,000	146,156,300	76,795,329	5,748,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-04	At close: 04:14PM WIB	745	750	920	925	735.00 - 930.00	735	930	438.00 - 930.00	438	930	161,530,300	74,441,580	5,595,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-03-01	At close: 04:14PM WIB	740	740	740	745	725.00 - 755.00	725	755	438.00 - 895.00	438	895	37,819,800	75,487,917	4,531,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-02-28	At close: 04:13PM WIB	710	710	715	720	695.00 - 725.00	695	725	438.00 - 895.00	438	895	44,806,400	76,888,930	4,379,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-02-27	At close: 04:13PM WIB	700	705	705	710	695.00 - 740.00	695	740	438.00 - 895.00	438	895	76,274,900	76,908,118	4,318,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-02-26	At close: 04:14PM WIB	645	645	685	690	645.00 - 700.00	645	700	438.00 - 895.00	438	895	59,047,900	77,484,254	4,257,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk.	2024-02-23	At close: 04:14PM WIB	610	615	635	640	600.00 - 670.00	600	670	438.00 - 895.00	438	895	59,779,100	78,074,426	3,923,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-22	At close: 04:14PM WIB	575	575	610	615	575.00 - 640.00	575	640	438.00 - 895.00	438	895	35,315,200	79,548,882	3,710,000,000,000	N/A	N/A (N/A)	N/A
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-21	At close: 04:14PM WIB	625	630	580	585	575.00 - 640.00	575	640	438.00 - 895.00	438	895	44,838,400	80,853,100	3,497,000,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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)	Quarterly Earnings Growth (yoy)	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)
NICE	Adhi Kartiko Pratama Tbk.	2024-04-15	5,230,000,000,000	5,190,000,000,000	73	6	44	6	56	0	0	1,295	438	819	793	69,980,000	49,640,000	6,080,000,000	0	1,220,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	2	10	54	900,350,000,000	148	19	56,670,000,000	61,960,000,000	-30	48,880,000,000	8	7,820,000,000	6	1	78,360,000,000	5,130,000,000
NICE	Adhi Kartiko Pratama Tbk.	2024-04-12	5,230,000,000,000	5,190,000,000,000	73	6	44	6	56	0	0	1,295	438	819	793	73,470,000	49,640,000	6,080,000,000	0	1,220,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	2	10	54	900,350,000,000	148	19	56,670,000,000	61,960,000,000	-30	48,880,000,000	8	7,820,000,000	6	1	78,360,000,000	5,130,000,000
NICE	Adhi Kartiko Pratama Tbk.	2024-04-11	5,230,000,000,000	5,190,000,000,000	73	6	44	6	56	0	0	1,295	438	819	793	74,320,000	49,640,000	6,080,000,000	0	1,220,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	2	10	54	900,350,000,000	148	19	56,670,000,000	61,960,000,000	-30	48,880,000,000	8	7,820,000,000	6	1	78,360,000,000	5,130,000,000
NICE	Adhi Kartiko Pratama Tbk.	2024-04-10	5,230,000,000,000	5,190,000,000,000	73	6	44	6	56	0	0	1,295	438	819	793	74,320,000	49,640,000	6,080,000,000	0	1,220,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	2	10	54	900,350,000,000	148	19	56,670,000,000	61,960,000,000	-30	48,880,000,000	8	7,820,000,000	6	1	78,360,000,000	5,130,000,000
NICE	Adhi Kartiko Pratama Tbk.	2024-04-05	5,440,000,000,000	5,410,000,000,000	102	9	61	7	58	0	0	1,295	0	804	783	81,090,000	68,160,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-04-04	7,240,000,000,000	7,200,000,000,000	102	9	61	9	77	0	0	1,295	0	800	781	82,220,000	84,020,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-04-03	7,240,000,000,000	7,200,000,000,000	102	9	61	9	77	0	0	1,295	0	787	774	82,670,000	99,370,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-04-02	7,270,000,000,000	7,230,000,000,000	102	9	61	9	77	0	0	1,295	0	775	766	83,210,000	104,700,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-04-01	7,270,000,000,000	7,230,000,000,000	102	9	61	9	77	0	0	1,295	0	775	766	83,210,000	104,700,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-29	7,270,000,000,000	7,230,000,000,000	102	9	61	9	77	0	0	1,295	438	766	758	82,890,000	103,290,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-28	7,240,000,000,000	7,200,000,000,000	102	9	61	9	77	0	0	1,295	0	754	749	83,200,000	103,060,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-27	7,210,000,000,000	7,170,000,000,000	101	9	61	9	77	0	0	1,295	0	740	740	84,860,000	108,980,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-26	7,210,000,000,000	7,170,000,000,000	101	9	61	9	77	0	0	1,295	0	731	731	86,590,000	115,600,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-25	7,210,000,000,000	7,170,000,000,000	101	9	61	9	77	0	0	1,295	438	731	731	86,590,000	115,600,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-22	7,600,000,000,000	7,570,000,000,000	107	9	64	9	81	0	0	1,295	0	711	711	84,540,000	113,210,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-21	7,540,000,000,000	7,510,000,000,000	106	9	63	9	80	136	32	1,295	438	711	711	84,540,000	113,210,000	6,080,000,000	6,180,000,000	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-14	5,930,000,000,000	5,890,000,000,000	83	7	50	7	63	0	0	1,000	0	653	653	78,350,000	81,050,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-13	5,930,000,000,000	5,890,000,000,000	83	7	50	7	63	0	0	1,000	0	653	653	78,350,000	81,050,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-11	5,930,000,000,000	5,890,000,000,000	83	7	50	7	63	86	33	1,000	438	653	653	78,350,000	81,050,000	6,080,000,000	6,580,000,000	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-08	5,990,000,000,000	5,950,000,000,000	84	7	50	7	64	0	0	1,000	438	645	645	78,830,000	81,110,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-05	4,530,000,000,000	4,500,000,000,000	64	6	38	5	48	0	0	895	0	611	611	74,440,000	51,630,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-04	4,530,000,000,000	4,500,000,000,000	64	6	38	5	48	0	0	895	0	611	611	74,440,000	51,630,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-03-01	4,500,000,000,000	4,460,000,000,000	63	6	38	5	48	0	0	895	438	607	607	75,490,000	48,270,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-02-28	4,320,000,000,000	4,280,000,000,000	61	5	36	5	46	0	0	895	438	600	600	76,890,000	40,990,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-02-27	4,260,000,000,000	4,220,000,000,000	60	5	36	5	45	0	0	895	0	593	593	77,480,000	29,810,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk.	2024-02-26	3,920,000,000,000	3,890,000,000,000	55	5	33	5	42	0	0	895	0	593	593	77,480,000	29,810,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-23	3,710,000,000,000	3,670,000,000,000	52	5	31	4	39	0	0	895	0	591	591	79,550,000	22,750,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-22	3,500,000,000,000	3,460,000,000,000	49	4	29	4	37	0	0	895	438	591	591	79,550,000	22,750,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0
NICE	Adhi Kartiko Pratama Tbk. (NICE.JK)	2024-02-21	3,800,000,000,000	3,770,000,000,000	53	5	32	5	40	0	0	895	438	591	591	80,850,000	19,740,000	6,080,000,000	0	0	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	10	0	0	818,610,000,000	135	-12	81,820,000,000	71,290,000,000	-48	44,910,000,000	7	9,090,000,000	8	1	90,080,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	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	710	715	710	710	149,500
2024-05-08	15:48:00	710	710	710	710	34,700
2024-05-08	15:47:00	710	710	710	710	35,300
2024-05-08	15:46:00	715	715	705	705	408,600
2024-05-08	15:45:00	710	715	710	715	14,100
2024-05-08	15:44:00	710	710	710	710	3,700
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	715	715	715	715	300
2024-05-08	15:41:00	710	715	710	715	5,100
2024-05-08	15:40:00	710	715	710	715	0
2024-05-08	15:39:00	710	715	710	715	5,700
2024-05-08	15:38:00	715	715	715	715	1,700
2024-05-08	15:37:00	710	715	710	715	91,300
2024-05-08	15:36:00	715	715	715	715	2,000
2024-05-08	15:35:00	715	715	715	715	30,600
2024-05-08	15:34:00	710	715	710	715	4,100
2024-05-08	15:33:00	710	715	710	715	100
2024-05-08	15:32:00	710	715	710	710	9,700
2024-05-08	15:31:00	710	715	710	715	3,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	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	710	715	710	710	184,200
2024-05-08	15:46:00	715	715	705	710	443,900
2024-05-08	15:44:00	710	715	710	715	17,800
2024-05-08	15:42:00	715	715	715	715	300
2024-05-08	15:40:00	710	715	710	715	5,100
2024-05-08	15:38:00	715	715	710	715	7,400
2024-05-08	15:36:00	715	715	710	715	93,300
2024-05-08	15:34:00	710	715	710	715	34,700
2024-05-08	15:32:00	710	715	710	715	9,800
2024-05-08	15:30:00	715	715	710	715	5,000
2024-05-08	15:28:00	715	715	715	715	0
2024-05-08	15:26:00	715	715	710	710	29,500
2024-05-08	15:24:00	715	715	710	715	6,300
2024-05-08	15:22:00	710	715	710	715	12,200
2024-05-08	15:21:08	710	710	710	710	0
2024-05-08	15:20:00	710	710	710	710	34,900
2024-05-08	15:18:00	715	715	710	715	700
2024-05-08	15:16:00	715	715	710	710	21,300
2024-05-08	15:14:00	710	715	710	715	16,500
2024-05-08	15:12:00	710	715	710	715	42,400
2024-05-08	15:10:00	715	715	715	715	3,500
2024-05-08	15:08:00	715	715	710	715	8,900
2024-05-08	15:06:00	715	715	710	710	33,300
2024-05-08	15:04:00	715	715	715	715	5,800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	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	15:45:00	710	715	705	710	642,200
2024-05-08	15:40:00	710	715	710	710	7,300
2024-05-08	15:35:00	715	715	710	715	131,300
2024-05-08	15:30:00	715	715	710	715	18,900
2024-05-08	15:25:00	715	715	710	715	28,400
2024-05-08	15:21:08	710	710	710	710	0
2024-05-08	15:20:00	710	715	710	710	46,800
2024-05-08	15:15:00	715	715	710	715	29,400
2024-05-08	15:10:00	715	715	710	715	54,200
2024-05-08	15:05:00	715	715	710	715	48,000
2024-05-08	15:00:00	710	715	710	715	31,100
2024-05-08	14:55:00	705	710	705	710	3,100
2024-05-08	14:50:00	705	710	705	705	23,700
2024-05-08	14:45:00	705	710	705	710	0
2024-05-08	14:40:00	705	705	700	705	33,600
2024-05-08	14:35:00	705	705	700	700	12,500
2024-05-08	14:30:00	705	705	700	700	1,700
2024-05-08	14:25:00	705	705	705	705	800
2024-05-08	14:24:05	700	700	700	700	0
2024-05-08	14:20:00	705	705	700	700	2,700
2024-05-08	14:15:00	700	705	700	705	41,000
2024-05-08	14:10:00	700	705	700	700	98,400
2024-05-08	14:05:00	700	705	700	700	4,900
2024-05-08	14:00:00	705	705	700	700	42,400
2024-05-08	13:55:00	705	705	700	700	107,000
2024-05-08	13:50:00	710	710	705	705	45,500
2024-05-08	13:45:00	705	710	705	710	29,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	0
2024-05-08	15:45:00	710	715	705	710	642,200
2024-05-08	15:30:00	715	715	710	710	157,500
2024-05-08	15:21:08	710	710	710	710	0
2024-05-08	15:15:00	715	715	710	715	104,600
2024-05-08	15:00:00	710	715	710	715	133,300
2024-05-08	14:45:00	705	710	705	710	26,800
2024-05-08	14:30:00	705	705	700	705	47,800
2024-05-08	14:24:05	700	700	700	700	0
2024-05-08	14:15:00	700	705	700	705	44,500
2024-05-08	14:00:00	705	705	700	700	145,700
2024-05-08	13:45:00	705	710	700	700	182,400
2024-05-08	13:30:00	715	715	695	705	820,000
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	11:59:55	715	715	715	715	0
2024-05-08	11:49:42	715	715	715	715	0
2024-05-08	11:45:00	715	715	710	715	83,500
2024-05-08	11:30:00	720	720	710	720	317,500
2024-05-08	11:15:00	720	720	715	715	58,200
2024-05-08	11:07:03	715	715	715	715	0
2024-05-08	11:00:00	715	720	715	720	499,400
2024-05-08	10:45:00	715	720	715	720	155,900
2024-05-08	10:30:00	715	730	715	720	3,820,800
2024-05-08	10:24:11	715	715	715	715	0
2024-05-08	10:15:00	715	720	715	715	526,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	0
2024-05-08	15:30:00	715	715	705	710	799,700
2024-05-08	15:21:08	710	710	710	710	0
2024-05-08	15:00:00	710	715	710	715	237,900
2024-05-08	14:30:00	705	710	700	710	74,600
2024-05-08	14:24:05	700	700	700	700	0
2024-05-08	14:00:00	705	705	700	705	190,200
2024-05-08	13:30:00	715	715	695	700	1,002,400
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	11:59:55	715	715	715	715	0
2024-05-08	11:49:42	715	715	715	715	0
2024-05-08	11:30:00	720	720	710	715	401,000
2024-05-08	11:07:03	715	715	715	715	0
2024-05-08	11:00:00	715	720	715	715	557,600
2024-05-08	10:30:00	715	730	715	720	3,976,700
2024-05-08	10:24:11	715	715	715	715	0
2024-05-08	10:00:00	710	720	710	715	1,321,300
2024-05-08	09:38:08	715	715	715	715	0
2024-05-08	09:30:00	705	725	695	705	7,072,400
2024-05-08	09:00:00	665	705	665	705	4,662,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:37	670	670	670	670	0
2024-05-07	15:30:00	670	675	665	670	285,400
2024-05-07	15:00:00	670	675	665	670	100,700
2024-05-07	14:33:52	670	670	670	670	0
2024-05-07	14:30:00	670	675	665	670	159,300
2024-05-07	14:00:00	670	675	670	670	233,700
2024-05-07	13:39:22	665	665	665	665	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	0
2024-05-08	15:21:08	710	710	710	710	0
2024-05-08	15:00:00	710	715	705	710	1,037,600
2024-05-08	14:24:05	700	700	700	700	0
2024-05-08	14:00:00	705	710	700	710	261,700
2024-05-08	13:00:00	715	715	695	700	1,002,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	715	715	715	715	0
2024-05-08	11:49:42	715	715	715	715	0
2024-05-08	11:07:03	715	715	715	715	0
2024-05-08	11:00:00	715	720	710	715	958,600
2024-05-08	10:24:11	715	715	715	715	0
2024-05-08	10:00:00	710	730	710	720	5,298,000
2024-05-08	09:38:08	715	715	715	715	0
2024-05-08	09:00:00	665	725	665	705	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:37	670	670	670	670	0
2024-05-07	15:00:00	670	675	665	670	386,100
2024-05-07	14:33:52	670	670	670	670	0
2024-05-07	14:00:00	670	675	665	670	384,700
2024-05-07	13:39:22	665	665	665	665	0
2024-05-07	13:00:00	665	670	665	670	117,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:40	670	670	670	670	0
2024-05-07	11:58:16	670	670	670	670	0
2024-05-07	11:01:18	670	670	670	670	0
2024-05-07	11:00:00	670	675	665	670	339,100
2024-05-07	10:17:45	660	660	660	660	0
2024-05-07	10:00:00	660	675	655	670	751,200
2024-05-07	09:37:49	655	655	655	655	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	0
2024-05-08	15:21:08	710	710	710	710	0
2024-05-08	15:00:00	710	715	705	715	1,768,200
2024-05-08	14:24:05	700	700	700	700	0
2024-05-08	13:30:00	715	715	695	710	1,267,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	715	715	715	715	0
2024-05-08	11:49:42	715	715	715	715	0
2024-05-08	11:07:03	715	715	715	715	0
2024-05-08	10:30:00	715	730	710	715	4,935,300
2024-05-08	10:24:11	715	715	715	715	0
2024-05-08	09:38:08	715	715	715	715	0
2024-05-08	09:00:00	665	725	665	715	13,056,600
2024-05-07	16:04:47	0	0	0	0	0
2024-05-07	16:00:00	665	665	665	665	0
2024-05-07	15:31:37	670	670	670	670	0
2024-05-07	15:00:00	670	675	665	665	431,700
2024-05-07	14:33:52	670	670	670	670	0
2024-05-07	13:39:22	665	665	665	665	0
2024-05-07	13:30:00	665	675	665	670	510,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:40	670	670	670	670	0
2024-05-07	11:58:16	670	670	670	670	0
2024-05-07	11:01:18	670	670	670	670	0
2024-05-07	10:30:00	660	675	660	670	986,400
2024-05-07	10:17:45	660	660	660	660	0
2024-05-07	09:37:49	655	655	655	655	0
2024-05-07	09:00:00	675	695	650	660	4,905,400
2024-05-06	16:14:52	0	0	0	0	0
2024-05-06	15:44:15	680	680	680	680	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	665	730	665	715	22,394,000
2024-05-07	09:00:00	675	695	650	665	18,026,000
2024-05-06	09:00:00	685	700	665	670	27,342,500
2024-05-03	09:00:00	690	690	630	685	24,895,800
2024-05-02	09:00:00	675	690	605	685	34,152,700
2024-04-30	09:00:00	685	740	670	670	25,834,600
2024-04-29	09:00:00	730	730	675	705	27,003,200
2024-04-26	09:00:00	750	765	720	720	16,948,700
2024-04-25	09:00:00	805	815	660	760	30,415,100
2024-04-24	09:00:00	805	820	800	800	18,850,600
2024-04-23	09:00:00	800	820	800	805	19,219,200
2024-04-22	09:00:00	885	920	800	800	36,851,500
2024-04-19	09:00:00	840	885	820	875	24,842,200
2024-04-18	09:00:00	775	895	775	840	30,476,100
2024-04-17	09:00:00	840	850	810	810	20,036,900
2024-04-16	09:00:00	860	870	815	840	23,191,600
2024-04-05	09:00:00	840	890	820	860	57,534,500
2024-04-04	09:00:00	855	885	690	840	91,228,300
2024-04-03	09:00:00	1,100	1,115	895	895	18,807,300
2024-04-02	09:00:00	1,205	1,205	1,190	1,190	57,934,900
2024-04-01	09:00:00	1,200	1,215	1,190	1,195	54,308,100
2024-03-28	09:00:00	1,195	1,230	1,190	1,195	100,016,500
2024-03-27	09:00:00	1,195	1,205	1,190	1,190	66,915,000
2024-03-26	09:00:00	1,185	1,185	1,185	1,185	0
2024-03-25	09:00:00	1,185	1,185	1,185	1,185	0
2024-03-22	09:00:00	1,250	1,260	950	1,185	115,524,900
2024-03-21	09:00:00	1,255	1,280	1,240	1,250	154,067,100
2024-03-20	09:00:00	1,255	1,260	1,230	1,240	114,031,400
2024-03-19	09:00:00	1,225	1,295	1,200	1,245	177,444,300
2024-03-18	09:00:00	1,000	1,225	995	1,205	211,351,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	665	730	665	715	22,394,000
2024-05-03	09:00:00	690	690	630	685	24,895,800
2024-04-23	09:00:00	800	820	800	805	19,219,200
2024-04-18	09:00:00	775	895	775	840	30,476,100
2024-04-03	09:00:00	1,100	1,115	895	895	18,807,300
2024-03-19	09:00:00	1,225	1,295	1,200	1,245	177,444,300
2024-03-14	09:00:00	975	1,000	970	995	85,866,800
2024-03-04	09:00:00	750	930	735	920	161,530,300
2024-02-28	09:00:00	710	725	695	720	44,806,400
2024-02-23	09:00:00	615	670	600	645	59,779,100
2024-02-13	09:00:00	500	575	490	530	21,849,500
2024-01-29	09:00:00	625	675	605	645	74,727,500
2024-01-24	09:00:00	545	550	462	496	69,511,900
2024-01-19	09:00:00	710	745	650	660	95,273,400
2024-01-09	09:00:00	450	545	438	525	317,338,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	685	730	650	715	67,762,500
2024-04-28	00:00:00	730	740	605	685	111,886,300
2024-04-21	00:00:00	885	920	660	720	122,285,100
2024-04-14	00:00:00	860	895	775	875	98,546,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,200	1,215	690	860	279,813,100
2024-03-24	00:00:00	1,185	1,230	1,185	1,195	166,931,500
2024-03-17	00:00:00	1,000	1,295	950	1,185	772,419,500
2024-03-10	00:00:00	985	1,010	970	980	258,169,600
2024-03-03	00:00:00	750	1,000	735	975	532,649,400
2024-02-25	00:00:00	645	760	645	745	277,885,000
2024-02-18	00:00:00	520	670	520	645	238,418,000
2024-02-11	00:00:00	530	575	486	520	45,864,400
2024-02-04	00:00:00	570	605	510	520	38,333,400
2024-01-28	00:00:00	625	675	555	570	184,410,000
2024-01-21	00:00:00	660	695	462	605	483,028,700
2024-01-14	00:00:00	560	790	550	660	500,787,100
2024-01-07	00:00:00	450	895	438	560	911,170,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	675	730	605	715	126,811,000
2024-03-31	00:00:00	1,200	1,215	660	670	553,482,800
2024-02-29	00:00:00	740	1,295	725	1,195	1,767,989,800
2024-01-31	00:00:00	570	760	486	740	595,752,500
2023-12-31	00:00:00	450	895	438	565	2,046,324,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	1,200	1,215	605	715	680,293,800
2023-12-31	00:00:00	450	1,295	438	1,195	4,410,066,900

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