for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BRNAPT Berlina Tbk
DIVAPT Distribusi Voucher Nusantara Tbk
PICOPT Pelangi Indah Canindo Tbk
INPSPT Indah Prakasa Sentosa Tbk
HMSPPT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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


Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
101Enterprises Value Revenue Ratio145
102Enterprises Value E B I T D A Ratio21418
14008Pe Ratio3200
40002Enterprise Value5904,850,917,6820
14012Pb Ratio630
14010Ps Ratio730
40001Market Cap11840,100,000,0000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-31
101Enterprises Value Revenue Ratio14457915
102Enterprises Value E B I T D A Ratio2141618274099
14008Pe Ratio32025042751,765
40002Enterprise Value5904,850,917,6821,064,897,297,13301,587,029,480,4551,720,787,258,2921,601,316,336,040
14012Pb Ratio634061112
14010Ps Ratio73407814
40001Market Cap11840,100,000,0001,002,700,000,00001,558,250,000,0001,598,900,000,0001,490,500,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T064,288,965,41741,204,709,8931,577,578,424-2,269,762,024
20304Write Off0082,109,743250,602,1800
20091Net Income040,886,959,54621,235,396,846-8,713,294,729-9,701,176,187
29004Basic E P S0158-3-4
20190E B I T D A065,269,557,62943,141,014,3873,486,038,772-103,550,178
20046Gross Profit0116,053,042,85190,849,596,63837,098,396,48237,026,510,233
29009Diluted E P S0158-3-4
20136Pretax Income055,005,468,17028,886,653,682-9,971,325,720-12,290,845,638
20145Tax Provision013,990,881,5497,566,299,206-1,239,024,289-2,523,348,974
20100Total Revenue0252,126,004,948189,386,467,21382,068,487,46791,913,098,966
20164Total Expenses0191,401,780,932147,997,878,39982,806,590,11193,561,548,103
20013Cost Of Revenue0136,072,962,09798,536,870,57544,970,090,98554,886,588,733
20177Interest Income0708,888,94975,860,42949,639,386168,147,732
20057Interest Expense09,283,497,24712,318,056,21111,548,904,14410,021,083,614
20109Operating Income060,724,224,01641,388,588,814-738,102,644-1,648,449,137
20316Normalized Income040,339,930,20521,138,079,283-8,520,980,037-9,790,102,768
20108Operating Expense055,328,818,83549,461,007,82437,836,499,12638,674,959,370
20112Operating Revenue0252,126,004,948189,386,467,21382,068,487,46791,913,098,966
20087Minority Interests0-127,627,075-84,957,63019,006,70266,320,477
20418Tax Rate For Calcs00000
20095Net Interest Income0-9,149,720,330-12,676,519,308-11,843,228,723-10,138,035,322
20416Total Unusual Items0733,631,800131,854,221-219,602,180111,900,000
29010Basic Average Shares02,710,000,0002,710,000,0002,710,000,0002,710,000,000
20269Other Special Charges00-213,963,964-31,000,000-111,900,000
20287Rent And Landing Fees0740,624,878998,421,957781,574,084889,913,895
29011Diluted Average Shares02,710,000,0002,710,000,0002,710,000,0002,710,000,000
20420Normalized E B I T D A064,535,925,82943,009,160,1663,705,640,952-215,450,178
20162Special Income Charges0733,631,800131,854,221-219,602,180111,900,000
20315Reconciled Depreciation0980,592,2121,936,304,4941,908,460,3482,166,211,846
20312Other Operating Expenses01,435,108,0831,721,696,8711,898,160,166592,203,478
20151Research And Development05,703,49711,620,98711,415,978117,792,048
20368Total Other Finance Cost0575,112,032434,323,526343,963,965285,099,440
20440Rent Expense Supplemental0740,624,878998,421,957781,574,084889,913,895
20314Reconciled Cost Of Revenue0136,072,962,09798,536,870,57544,970,090,98554,886,588,733
20419Tax Effect Of Unusual Items0186,602,45934,536,658-27,287,48822,973,419
20018Depreciation Income Statement0980,592,2121,936,304,4941,908,460,3482,166,211,846
20075Interest Income Non Operating0708,888,94975,860,42949,639,386168,147,732
20158Selling And Marketing Expense013,584,803,50411,225,821,0655,624,336,5745,337,505,447
20064Interest Expense Non Operating09,283,497,24712,318,056,21111,548,904,14410,021,083,614
20093Net Income Common Stockholders040,886,959,54621,235,396,846-8,713,294,729-9,701,176,187
20094Net Income Continuous Operations041,014,586,62121,320,354,476-8,732,301,431-9,767,496,664
20045General And Administrative Expense08,541,160,3138,093,085,0535,425,473,8044,998,617,276
20159Selling General And Administration022,125,963,81719,318,906,11811,049,810,37810,336,122,723
20435Total Operating Income As Reported052,152,750,22029,951,526,769-10,393,175,450-11,914,154,139
20412Other Non Operating Income Expenses02,697,332,68442,729,9552,829,607,827-616,261,179
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders040,886,959,54621,235,396,846-8,713,294,729-9,701,176,187
20417Total Unusual Items Excluding Goodwill0733,631,800131,854,221-219,602,180111,900,000
20077Net Non Operating Interest Income Expense0-9,149,720,330-12,676,519,308-11,843,228,723-10,138,035,322
20346Net Income Including Noncontrolling Interests041,014,586,62121,320,354,476-8,732,301,431-9,767,496,664
20019Depreciation And Amortization In Income Statement0980,592,2121,936,304,4941,908,460,3482,166,211,846
20309Net Income From Continuing And Discontinued Operation040,886,959,54621,235,396,846-8,713,294,729-9,701,176,187
20331Net Income From Continuing Operation Net Minority Interest040,886,959,54621,235,396,846-8,713,294,729-9,701,176,187

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-09-302022-12-312021-12-312020-12-31
20189E B I T064,288,965,41721,130,897,27841,204,709,8931,577,578,424-2,269,762,024
20304Write Off00082,109,743250,602,1800
20091Net Income040,886,959,54616,515,701,16721,235,396,846-8,713,294,729-9,701,176,187
29004Basic E P S015158-3-4
20190E B I T D A065,269,557,62921,637,409,27843,141,014,3873,486,038,772-103,550,178
20046Gross Profit0116,053,042,85134,554,042,37490,849,596,63837,098,396,48237,026,510,233
29009Diluted E P S015158-3-4
20136Pretax Income055,005,468,17019,663,704,26528,886,653,682-9,971,325,720-12,290,845,638
20145Tax Provision013,990,881,5493,086,332,9207,566,299,206-1,239,024,289-2,523,348,974
20100Total Revenue0252,126,004,94876,947,740,502189,386,467,21382,068,487,46791,913,098,966
20164Total Expenses0191,401,780,93255,993,185,280147,997,878,39982,806,590,11193,561,548,103
20013Cost Of Revenue0136,072,962,09742,393,698,12998,536,870,57544,970,090,98554,886,588,733
20177Interest Income0708,888,949132,114,46775,860,42949,639,386168,147,732
20057Interest Expense09,283,497,2471,467,193,01312,318,056,21111,548,904,14410,021,083,614
20109Operating Income060,724,224,01620,954,555,22341,388,588,814-738,102,644-1,648,449,137
20316Normalized Income040,339,930,20516,175,465,92121,138,079,283-8,520,980,037-9,790,102,768
20108Operating Expense055,328,818,83513,599,487,15149,461,007,82437,836,499,12638,674,959,370
20112Operating Revenue0252,126,004,94876,947,740,502189,386,467,21382,068,487,46791,913,098,966
20087Minority Interests0-127,627,075-61,670,178-84,957,63019,006,70266,320,477
20418Tax Rate For Calcs000000
20095Net Interest Income0-9,149,720,330-1,583,071,746-12,676,519,308-11,843,228,723-10,138,035,322
20416Total Unusual Items0733,631,800403,579,381131,854,221-219,602,180111,900,000
29010Basic Average Shares02,710,000,0002,710,000,0002,710,000,0002,710,000,0002,710,000,000
20269Other Special Charges00-403,579,381-213,963,964-31,000,000-111,900,000
20287Rent And Landing Fees0740,624,878150,027,094998,421,957781,574,084889,913,895
29011Diluted Average Shares02,710,000,0002,710,000,0002,710,000,0002,710,000,0002,710,000,000
20420Normalized E B I T D A064,535,925,82921,233,829,89743,009,160,1663,705,640,952-215,450,178
20162Special Income Charges0733,631,800403,579,381131,854,221-219,602,180111,900,000
20315Reconciled Depreciation0980,592,212506,512,0001,936,304,4941,908,460,3482,166,211,846
20312Other Operating Expenses01,435,108,083290,468,3021,721,696,8711,898,160,166592,203,478
20151Research And Development05,703,49782,30011,620,98711,415,978117,792,048
20368Total Other Finance Cost0575,112,032247,993,200434,323,526343,963,965285,099,440
20440Rent Expense Supplemental0740,624,878150,027,094998,421,957781,574,084889,913,895
20314Reconciled Cost Of Revenue0136,072,962,09742,393,698,12998,536,870,57544,970,090,98554,886,588,733
20419Tax Effect Of Unusual Items0186,602,45963,344,13534,536,658-27,287,48822,973,419
20018Depreciation Income Statement0980,592,212506,512,0001,936,304,4941,908,460,3482,166,211,846
20075Interest Income Non Operating0708,888,949132,114,46775,860,42949,639,386168,147,732
20158Selling And Marketing Expense013,584,803,5043,220,127,18611,225,821,0655,624,336,5745,337,505,447
20064Interest Expense Non Operating09,283,497,2471,467,193,01312,318,056,21111,548,904,14410,021,083,614
20093Net Income Common Stockholders040,886,959,54616,515,701,16721,235,396,846-8,713,294,729-9,701,176,187
20094Net Income Continuous Operations041,014,586,62116,577,371,34521,320,354,476-8,732,301,431-9,767,496,664
20045General And Administrative Expense08,541,160,3131,958,297,2858,093,085,0535,425,473,8044,998,617,276
20159Selling General And Administration022,125,963,8175,178,424,47119,318,906,11811,049,810,37810,336,122,723
20435Total Operating Income As Reported052,152,750,22019,239,384,52029,951,526,769-10,393,175,450-11,914,154,139
20412Other Non Operating Income Expenses02,697,332,684-111,358,59342,729,9552,829,607,827-616,261,179
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders040,886,959,54616,515,701,16721,235,396,846-8,713,294,729-9,701,176,187
20417Total Unusual Items Excluding Goodwill0733,631,800403,579,381131,854,221-219,602,180111,900,000
20077Net Non Operating Interest Income Expense0-9,149,720,330-1,583,071,746-12,676,519,308-11,843,228,723-10,138,035,322
20346Net Income Including Noncontrolling Interests041,014,586,62116,577,371,34521,320,354,476-8,732,301,431-9,767,496,664
20019Depreciation And Amortization In Income Statement0980,592,212506,512,0001,936,304,4941,908,460,3482,166,211,846
20309Net Income From Continuing And Discontinued Operation040,886,959,54616,515,701,16721,235,396,846-8,713,294,729-9,701,176,187
20331Net Income From Continuing Operation Net Minority Interest040,886,959,54616,515,701,16721,235,396,846-8,713,294,729-9,701,176,187

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23531Net Debt00107,112,721,209105,130,316,47579,896,080,121
23165Payables0014,900,398,6033,549,738,4369,687,643,809
23139Net P P E00159,756,641,048161,712,710,952149,582,724,887
23351Properties00000
23386Total Debt00131,054,189,055125,278,536,30798,222,399,736
23100Gross P P E00203,507,185,085200,247,799,149180,450,289,593
23038Common Stock00101,600,000,0001,600,000,0001,600,000,000
23045Current Debt0077,999,651,97270,025,000,00057,100,015,000
23532Share Issued002,710,000,0002,710,000,0002,710,000,000
23220Total Assets00303,342,627,861266,246,277,294255,169,083,271
23027Capital Stock00101,600,000,0001,600,000,0001,600,000,000
23382Other Payable001,648,452,8891,464,237,6051,373,887,761
23028Cash Financial009,166,930,7633,684,683,5258,434,615,011
23123Long Term Debt0038,280,000,00038,790,000,00039,730,680,132
23179Prepaid Assets006,146,944,3368,005,953,0643,068,171,367
23385Working Capital0046,049,004,96721,364,382,12331,850,531,376
23000Accounts Payable008,471,671,9261,160,351,0554,379,778,417
23029Cash Equivalents00008,500,000,000
23245Invested Capital00264,340,385,512231,894,113,042227,603,735,314
23340Other Properties002,254,544,0262,263,729,5022,397,531,576
23291Dividends Payable00000
23132Minority Interest00508,803,345476,896,885490,345,506
23342Other Receivables00167,988,32886,115,261159,281,524
23204Retained Earnings0041,119,119,168119,868,580,750129,857,875,479
23217Total Tax Payable004,780,273,788925,149,7763,933,977,631
23001Accounts Receivable0031,725,723,77317,279,535,75615,068,607,049
23280Common Stock Equity00148,060,733,540123,079,113,042130,773,040,182
23403Net Tangible Assets00148,060,733,540123,079,113,042130,773,040,182
23215Stockholders Equity00148,060,733,540123,079,113,042130,773,040,182
23383Tangible Book Value00148,060,733,540123,079,113,042130,773,040,182
23374Total Capitalization00186,340,733,540161,869,113,042170,503,720,314
23312Land And Improvements00139,993,833,792139,992,448,236121,699,948,150
23393Ordinary Shares Number002,710,000,0002,710,000,0002,710,000,000
23008Accumulated Depreciation00-43,750,544,037-38,535,088,197-30,867,564,706
23380Capital Lease Obligations0014,774,537,08316,463,536,3071,391,704,604
23030Cash And Cash Equivalents009,166,930,7633,684,683,52516,934,615,011
23262Gross Accounts Receivable0032,753,290,16518,920,811,96915,679,373,452
23012Additional Paid In Capital001,010,560,4411,010,560,4411,010,560,441
23275Buildings And Improvements0022,862,906,75822,823,839,72822,791,585,728
23319Machinery Furniture Equipment0038,395,900,50935,167,781,68333,561,224,139
23048Current Capital Lease Obligation001,857,556,9492,014,185,271455,021,683
23127Long Term Capital Lease Obligation0012,916,980,13414,449,351,036936,682,921
23261Total Equity Gross Minority Interest00148,569,536,885123,556,009,927131,263,385,688
23259Total Liabilities Net Minority Interest00154,773,090,976142,690,267,367123,905,697,583
23046Current Debt And Capital Lease Obligation0079,857,208,92172,039,185,27157,555,036,683
23266Allowance For Doubtful Accounts Receivable00-1,027,566,392-1,641,276,213-610,766,403
23124Long Term Debt And Capital Lease Obligation0051,196,980,13453,239,351,03640,667,363,053
23344Non Current Pension And Other Postretirement Benefit Plans007,961,612,54513,236,405,22815,506,491,748

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302022-12-312021-12-312020-12-31
23531Net Debt0047,431,947,14013,851,140,051107,112,721,209105,130,316,47579,896,080,121
23165Payables0017,834,943,76616,365,110,32714,900,398,6033,549,738,4369,687,643,809
23139Net P P E00163,054,775,081162,615,995,390159,756,641,048161,712,710,952149,582,724,887
23351Properties0000000
23386Total Debt0084,345,349,99377,606,889,404131,054,189,055125,278,536,30798,222,399,736
23100Gross P P E00208,429,389,346207,933,638,041203,507,185,085200,247,799,149180,450,289,593
23038Common Stock00135,500,000,000135,500,000,000101,600,000,0001,600,000,0001,600,000,000
23045Current Debt0020,000,000,00010,098,549,00077,999,651,97270,025,000,00057,100,015,000
23532Share Issued002,710,000,0002,710,000,0002,710,000,0002,710,000,0002,710,000,000
23220Total Assets00373,523,994,606351,475,549,658303,342,627,861266,246,277,294255,169,083,271
23027Capital Stock00135,500,000,000135,500,000,000101,600,000,0001,600,000,0001,600,000,000
23382Other Payable002,144,315,58101,648,452,8891,464,237,6051,373,887,761
23028Cash Financial0022,148,052,86048,827,408,9499,166,930,7633,684,683,5258,434,615,011
23123Long Term Debt0049,580,000,00052,580,000,00038,280,000,00038,790,000,00039,730,680,132
23179Prepaid Assets008,717,288,31410,877,641,2296,146,944,3368,005,953,0643,068,171,367
23385Working Capital00168,172,335,390157,782,394,74346,049,004,96721,364,382,12331,850,531,376
23000Accounts Payable007,705,627,1986,072,024,5028,471,671,9261,160,351,0554,379,778,417
23029Cash Equivalents0000008,500,000,000
23245Invested Capital00330,862,634,564307,445,482,294264,340,385,512231,894,113,042227,603,735,314
23340Other Properties003,780,998,5083,029,594,1022,254,544,0262,263,729,5022,397,531,576
23291Dividends Payable0005,284,500,000000
23132Minority Interest001,335,251,0231,273,580,845508,803,345476,896,885490,345,506
23342Other Receivables00933,603,362544,229,183167,988,32886,115,261159,281,524
23204Retained Earnings0053,994,336,85937,478,635,58941,119,119,168119,868,580,750129,857,875,479
23217Total Tax Payable007,985,000,9875,008,585,8254,780,273,788925,149,7763,933,977,631
23001Accounts Receivable0032,837,733,58824,289,967,51531,725,723,77317,279,535,75615,068,607,049
23280Common Stock Equity00261,282,634,564244,766,933,294148,060,733,540123,079,113,042130,773,040,182
23403Net Tangible Assets00261,282,634,564244,766,933,294148,060,733,540123,079,113,042130,773,040,182
23215Stockholders Equity00261,282,634,564244,766,933,294148,060,733,540123,079,113,042130,773,040,182
23383Tangible Book Value00261,282,634,564244,766,933,294148,060,733,540123,079,113,042130,773,040,182
23374Total Capitalization00310,862,634,564297,346,933,294186,340,733,540161,869,113,042170,503,720,314
23312Land And Improvements00139,993,833,792139,993,833,792139,993,833,792139,992,448,236121,699,948,150
23393Ordinary Shares Number002,710,000,0002,710,000,0002,710,000,0002,710,000,0002,710,000,000
23008Accumulated Depreciation00-45,374,614,265-45,317,642,651-43,750,544,037-38,535,088,197-30,867,564,706
23380Capital Lease Obligations0014,765,349,99314,928,340,40414,774,537,08316,463,536,3071,391,704,604
23030Cash And Cash Equivalents0022,148,052,86048,827,408,9499,166,930,7633,684,683,52516,934,615,011
23262Gross Accounts Receivable0033,865,299,98025,317,533,90732,753,290,16518,920,811,96915,679,373,452
23012Additional Paid In Capital0048,413,243,77448,413,243,7741,010,560,4411,010,560,4411,010,560,441
23275Buildings And Improvements0022,953,641,37622,928,870,67622,862,906,75822,823,839,72822,791,585,728
23319Machinery Furniture Equipment0041,700,915,67041,981,339,47138,395,900,50935,167,781,68333,561,224,139
23048Current Capital Lease Obligation001,516,820,9951,679,811,4061,857,556,9492,014,185,271455,021,683
23127Long Term Capital Lease Obligation0013,248,528,99813,248,528,99812,916,980,13414,449,351,036936,682,921
23261Total Equity Gross Minority Interest00262,617,885,587246,040,514,139148,569,536,885123,556,009,927131,263,385,688
23259Total Liabilities Net Minority Interest00110,906,109,019105,435,035,519154,773,090,976142,690,267,367123,905,697,583
23046Current Debt And Capital Lease Obligation0021,516,820,99511,778,360,40679,857,208,92172,039,185,27157,555,036,683
23266Allowance For Doubtful Accounts Receivable00-1,027,566,392-1,027,566,392-1,027,566,392-1,641,276,213-610,766,403
23124Long Term Debt And Capital Lease Obligation0062,828,528,99865,828,528,99851,196,980,13453,239,351,03640,667,363,053
23344Non Current Pension And Other Postretirement Benefit Plans007,713,179,4357,821,868,9017,961,612,54513,236,405,22815,506,491,748

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0119,749,500,000237,500,00031,000,000111,900,000
26185Free Cash Flow0-136,812,301,326-1,932,024,855-24,823,591,4822,173,841,287
26027Changes In Cash0-4,424,593,9095,482,247,238-13,249,931,48611,344,943,842
26182Issuance Of Debt0256,230,542,420297,649,811,237111,139,107,663155,676,705,187
26016End Cash Position022,148,052,8609,166,930,7633,684,683,52516,934,615,011
26112Purchase Of P P E0-125,229,545,763-3,504,685,857-1,683,811,547-1,256,188,477
26183Repayment Of Debt0-319,920,542,420-290,185,159,265-99,154,802,795-145,910,979,898
26005Capital Expenditure0-125,229,545,763-3,504,685,857-1,683,811,547-1,256,188,477
26012Financing Cash Flow012,638,207,4177,176,772,09311,542,659,9969,059,869,222
26013Investing Cash Flow0-5,480,045,763-3,267,185,857-1,652,811,547-1,144,955,144
26098Common Stock Issuance00000
26088Common Stock Payments00-45,000,00000
26015Beginning Cash Position026,572,646,7693,684,683,52516,934,615,0115,589,671,169
26223Classesof Cash Payments0-184,621,809,038-132,139,044,101-81,693,142,356-83,239,713,296
26099Long Term Debt Issuance0256,230,542,420297,649,811,237111,139,107,663155,676,705,187
26090Long Term Debt Payments0-319,920,542,420-290,185,159,265-99,154,802,795-145,910,979,898
26181Issuance Of Capital Stock00000
26071Net Common Stock Issuance087,417,000,000-45,000,00000
26073Net Long Term Debt Issuance0-63,690,000,0007,464,651,97211,984,304,8689,765,725,289
26164Net Other Financing Charges00000
26165Net Other Investing Changes0000-666,667
26119Net P P E Purchase And Sale0-5,480,045,763-3,267,185,857-1,652,811,547-1,144,288,477
26184Repurchase Of Capital Stock00-45,000,00000
26072Net Issuance Payments Of Debt0-63,690,000,0007,464,651,97211,984,304,8689,765,725,289
26228Other Cash Paymentsfrom Operating Activities0-47,340,391,467-40,913,494,395-39,373,179,207-45,409,205,333
26222Other Cash Receiptsfrom Operating Activities00000
26220Cash Flowsfromusedin Operating Activities Direct0-11,582,755,5631,572,661,002-23,139,779,9353,430,029,764
26221Classesof Cash Receiptsfrom Operating Activities0239,760,688,045184,348,069,29779,857,558,760108,050,139,592

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-09-302022-12-312021-12-312020-12-31
26127Sale Of P P E0119,749,500,000478,000,000237,500,00031,000,000111,900,000
26185Free Cash Flow0-136,812,301,326-28,611,316,678-1,932,024,855-24,823,591,4822,173,841,287
26027Changes In Cash0-4,424,593,909-26,679,356,0895,482,247,238-13,249,931,48611,344,943,842
26182Issuance Of Debt0256,230,542,42067,281,706,809297,649,811,237111,139,107,663155,676,705,187
26016End Cash Position022,148,052,86022,148,052,8609,166,930,7633,684,683,52516,934,615,011
26112Purchase Of P P E0-125,229,545,763-222,346,876-3,504,685,857-1,683,811,547-1,256,188,477
26183Repayment Of Debt0-319,920,542,420-60,380,255,809-290,185,159,265-99,154,802,795-145,910,979,898
26005Capital Expenditure0-125,229,545,763-222,346,876-3,504,685,857-1,683,811,547-1,256,188,477
26012Financing Cash Flow012,638,207,4171,453,960,5897,176,772,09311,542,659,9969,059,869,222
26013Investing Cash Flow0-5,480,045,763255,653,124-3,267,185,857-1,652,811,547-1,144,955,144
26098Common Stock Issuance000000
26088Common Stock Payments000-45,000,00000
26015Beginning Cash Position026,572,646,76948,827,408,9493,684,683,52516,934,615,0115,589,671,169
26223Classesof Cash Payments0-184,621,809,038-63,342,037,447-132,139,044,101-81,693,142,356-83,239,713,296
26099Long Term Debt Issuance0256,230,542,42067,281,706,809297,649,811,237111,139,107,663155,676,705,187
26090Long Term Debt Payments0-319,920,542,420-60,380,255,809-290,185,159,265-99,154,802,795-145,910,979,898
26181Issuance Of Capital Stock000000
26071Net Common Stock Issuance087,417,000,0000-45,000,00000
26073Net Long Term Debt Issuance0-63,690,000,0006,901,451,0007,464,651,97211,984,304,8689,765,725,289
26164Net Other Financing Charges000000
26165Net Other Investing Changes00000-666,667
26119Net P P E Purchase And Sale0-5,480,045,763255,653,124-3,267,185,857-1,652,811,547-1,144,288,477
26184Repurchase Of Capital Stock000-45,000,00000
26072Net Issuance Payments Of Debt0-63,690,000,0006,901,451,0007,464,651,97211,984,304,8689,765,725,289
26228Other Cash Paymentsfrom Operating Activities0-47,340,391,467-12,737,796,485-40,913,494,395-39,373,179,207-45,409,205,333
26222Other Cash Receiptsfrom Operating Activities00-499,977,436000
26220Cash Flowsfromusedin Operating Activities Direct0-11,582,755,563-28,388,969,8021,572,661,002-23,139,779,9353,430,029,764
26221Classesof Cash Receiptsfrom Operating Activities0239,760,688,04552,887,528,665184,348,069,29779,857,558,760108,050,139,592

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
WINEPT HATTEN BALI Tbk2024-04-15At close: 04:02PM WIB364364362364364.00 - 364.00364364350.00 - 770.0035077035,0001,243,196986,440,000,00002316N/A1.95 (0.54%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-04-12At close: 04:02PM WIB364364362364364.00 - 364.00364364350.00 - 770.0035077035,0001,220,174986,440,000,00002316N/A1.95 (0.54%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-04-11At close: 04:02PM WIB364364362364364.00 - 364.00364364350.00 - 770.0035077035,0001,229,247986,440,000,00002316N/A1.95 (0.54%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-04-10At close: 04:02PM WIB364364362364364.00 - 364.00364364350.00 - 770.0035077035,0001,235,260986,440,000,00002316N/A1.95 (0.54%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-04-05At close: 04:02PM WIB364364364350364.00 - 364.00364364350.00 - 770.0035077035,0001,233,844986,440,000,00002316N/A1.95 (0.54%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-04-04At close: 04:00PM WIB366366364348362.00 - 368.00362368350.00 - 795.0035079522,1001,237,239991,831,000,00002415N/A1.95 (0.53%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-04-03At close: 04:11PM WIB368372366366366.00 - 380.00366380350.00 - 795.00350795348,4001,237,762991,860,000,00002415N/A1.95 (0.53%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-04-02At close: 04:00PM WIB366364368366360.00 - 372.00360372350.00 - 795.00350795193,7001,238,096997,280,000,00002415N/A1.95 (0.53%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-04-01At close: 04:12PM WIB370372364366362.00 - 372.00362372350.00 - 795.00350795139,9001,246,744991,860,000,00002415N/A1.95 (0.53%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-29At close: 04:08PM WIB372372370370368.00 - 372.00368372350.00 - 795.00350795127,6001,246,7441,003,000,000,00002515N/A1.95 (0.53%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-28At close: 04:08PM WIB372372370370368.00 - 372.00368372350.00 - 795.00350795127,6001,248,2011,003,000,000,00002515N/A1.95 (0.52%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-27At close: 04:01PM WIB37037400370.00 - 378.00370378336.00 - 795.00336795136,5001,253,5561,008,000,000,00002515N/A1.95 (0.52%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-26At close: 04:04PM WIB37637600370.00 - 422.00370422336.00 - 795.003367951,755,8001,260,5841,003,000,000,00002515N/A1.95 (0.52%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-25At close: 04:12PM WIB37638200374.00 - 386.00374386302.00 - 795.00302795123,0001,282,7001,019,000,000,00002515N/A1.95 (0.52%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-22At close: 04:00PM WIB376376376380374.00 - 400.00374400282.00 - 795.002827951,590,2001,277,2081,019,000,000,00002515N/A1.95 (0.52%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-21At close: 03:49PM WIB3740000.0000 - 0.000000001,250,28900015N/A1.95 (0.52%)21Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-14As of 11:57AM WIB. Market open.4004024000400.00 - 402.00400402282.00 - 795.00282795395,2001,947,6441,084,000,000,00002715N/A1.95 (0.49%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-13At close: 04:00PM WIB400400400402400.00 - 404.00400404282.00 - 795.00282795356,7002,102,8101,084,000,000,00002715N/A1.95 (0.49%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-11At close: 03:35PM WIB402400400402400.00 - 412.00400412282.00 - 795.00282795122,6002,310,2681,084,000,000,00002715N/A1.95 (0.49%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-08At close: 03:35PM WIB402400400402400.00 - 412.00400412282.00 - 795.00282795122,6002,478,5151,084,000,000,00002715N/A1.95 (0.49%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-05At close: 03:48PM WIB400400400402398.00 - 402.00398402282.00 - 795.0028279560,4002,976,0941,089,000,000,00002715N/A1.95 (0.49%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-04At close: 04:00PM WIB398402400402398.00 - 402.00398402278.00 - 795.00278795119,5003,142,9891,084,000,000,00002715N/A1.95 (0.49%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-03-01At close: 03:45PM WIB400402398400398.00 - 402.00398402274.00 - 795.0027479526,4003,339,1271,079,000,000,00002615N/A1.95 (0.49%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-02-28At close: 03:49PM WIB402398400402398.00 - 406.00398406274.00 - 795.00274795427,7003,808,6441,084,000,000,00002715N/A1.95 (0.49%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-02-27At close: 04:09PM WIB406406400402398.00 - 406.00398406274.00 - 795.00274795546,4003,910,3101,089,000,000,00002715N/A1.95 (0.48%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-02-26At close: 04:00PM WIB4044000406400.00 - 410.00400410274.00 - 795.00274795199,7004,081,1931,100,000,000,00002715N/A1.95 (0.48%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk2024-02-23At close: 04:00PM WIB406410402404400.00 - 410.00400410274.00 - 795.00274795709,0004,236,3101,095,000,000,00002914N/A1.95 (0.39%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk (WINE.JK)2024-02-22At close: 04:02PM WIB406414404408406.00 - 414.00406414274.00 - 795.00274795453,4004,434,3101,100,000,000,00003014N/A1.95 (0.39%)20Jul 03, 20230
WINEPT HATTEN BALI Tbk (WINE.JK)2024-02-21At close: 04:01PM WIB408408406408406.00 - 410.00406410274.00 - 795.0027479568,1004,608,4571,100,000,000,00003014N/A1.95 (0.39%)20Jul 03, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
WINEPT HATTEN BALI Tbk2024-04-15986,440,000,0001,050,000,000,0002300444160007703503974741,220,0001112,710,000,0000677,990,000750000002100012N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,800,000,00042,400,000,000164116,920,000,000681,670,000,00031498-14,040,000,000-28,350,000,000
WINEPT HATTEN BALI Tbk2024-04-12986,440,000,0001,050,000,000,0002300444160007703503974741,230,0001112,710,000,0000677,990,000750000002100012N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,800,000,00042,400,000,000164116,920,000,000681,670,000,00031498-14,040,000,000-28,350,000,000
WINEPT HATTEN BALI Tbk2024-04-11986,440,000,0001,050,000,000,0002300444160007703503974741,240,0001112,710,000,0000677,990,000750000002100012N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,800,000,00042,400,000,000164116,920,000,000681,670,000,00031498-14,040,000,000-28,350,000,000
WINEPT HATTEN BALI Tbk2024-04-10986,440,000,0001,050,000,000,0002300444160007703503974741,240,0001112,710,000,0000677,990,000750000002100012N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,800,000,00042,400,000,000164116,920,000,000681,670,000,00031498-14,040,000,000-28,350,000,000
WINEPT HATTEN BALI Tbk2024-04-05991,860,000,0001,050,000,000,00024004441600079504004781,240,0004852,710,000,0000668,780,000750000002100013N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,790,000,00042,400,000,000154116,920,000,000681,670,000,00031499-14,040,000,000-33,530,000,000
WINEPT HATTEN BALI Tbk2024-04-04997,280,000,0001,060,000,000,00024004441600079504014791,240,0004702,710,000,0000668,780,000750000002100013N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,790,000,00042,400,000,000154116,920,000,000681,670,000,00031499-14,040,000,000-33,530,000,000
WINEPT HATTEN BALI Tbk2024-04-03997,280,000,0001,060,000,000,00024004441600079504004801,240,0005482,710,000,0000668,780,000750000002100013N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,790,000,00042,400,000,000154116,920,000,000681,670,000,00031499-14,040,000,000-33,530,000,000
WINEPT HATTEN BALI Tbk2024-04-02991,860,000,0001,050,000,000,00024004441600079504004811,250,0005512,710,000,0000668,780,000750000002100013N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,790,000,00042,400,000,000154116,920,000,000681,670,000,00031499-14,040,000,000-33,530,000,000
WINEPT HATTEN BALI Tbk2024-04-011,000,000,000,0001,060,000,000,00025004441600079504004811,250,0005512,710,000,0000668,780,000750000002100013N/AJul 03, 2023N/AN/ADec 31, 2023Dec 31, 202317201120253,680,000,000942064,790,000,00042,400,000,000154116,920,000,000681,670,000,00031499-14,040,000,000-33,530,000,000
WINEPT HATTEN BALI Tbk2024-03-291,000,000,000,0001,060,000,000,0002500444160007953504014831,250,0005922,710,000,0000677,990,000750000002121013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-281,010,000,000,0001,070,000,000,00025004441600079504014841,250,0006142,710,000,0000677,990,000750000002121013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-271,020,000,000,0001,080,000,000,00025004441700079504014851,260,0006262,710,000,0000677,990,000750000002121013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-261,020,000,000,0001,080,000,000,00025004441700079504024871,280,0006312,710,000,0000677,990,000750000002121013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-251,020,000,000,0001,080,000,000,0002500444170007953024024871,280,0006312,710,000,0000677,990,000750000002121013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-221,020,000,000,0001,080,000,000,00025004441700079504044891,250,0002802,710,000,0000677,990,000750000002121013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-211,010,000,000,0001,080,000,000,0002500444160007952824044891,250,0002802,710,000,0000677,990,000750000002121013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-141,080,000,000,0001,150,000,000,00027004451800079504074942,100,0001762,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-131,080,000,000,0001,150,000,000,00027004451800079504074942,210,0001762,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-111,080,000,000,0001,150,000,000,0002700445180007952824074942,440,0001762,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-081,090,000,000,0001,150,000,000,0002700445180007952824084952,480,0002342,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-051,080,000,000,0001,140,000,000,0002600445170007952784104983,140,0002992,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-041,080,000,000,0001,140,000,000,00026004451700079504104983,140,0002992,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-03-011,080,000,000,0001,150,000,000,00027004451800079504104983,340,0005752,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-02-281,090,000,000,0001,150,000,000,00027004451800079504115013,910,0009492,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-02-271,100,000,000,0001,160,000,000,00027004451800079504135024,080,0001,190,0002,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk2024-02-261,090,000,000,0001,160,000,000,00027004451800079504135024,080,0001,190,0002,710,000,0000677,990,000750000002020013N/AJul 03, 2023N/AN/ADec 31, 2022Sep 30, 202316271120252,130,000,0009928063,210,000,00040,970,000,000152822,150,000,000884,350,000,00032596-11,580,000,000-140,250,000,000
WINEPT HATTEN BALI Tbk (WINE.JK)2024-02-231,100,000,000,0001,160,000,000,00027004451800079504165044,430,0001,260,0002,710,000,0000677,990,000750000002020014N/AJul 03, 2023N/AN/ADec 31, 2022Jun 30, 202316241120235,270,000,0007331058,620,000,00037,320,000,000149148,830,000,0001877,610,000,000326905,760,000,000-126,700,000,000
WINEPT HATTEN BALI Tbk (WINE.JK)2024-02-221,100,000,000,0001,160,000,000,00027004451800079504185054,610,0001,550,0002,710,000,0000677,990,000750000002020014N/AJul 03, 2023N/AN/ADec 31, 2022Jun 30, 202316241120235,270,000,0007331058,620,000,00037,320,000,000149148,830,000,0001877,610,000,000326905,760,000,000-126,700,000,000
WINEPT HATTEN BALI Tbk (WINE.JK)2024-02-211,110,000,000,0001,170,000,000,0002700445180007952744185054,610,0001,550,0002,710,000,0000677,990,000750000002020014N/AJul 03, 2023N/AN/ADec 31, 2022Jun 30, 202316241120235,270,000,0007331058,620,000,00037,320,000,000149148,830,000,0001877,610,000,000326905,760,000,000-126,700,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003103103103100
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:00306310306310500
2024-05-0815:48:003063063063062,400
2024-05-0815:47:003123123123120
2024-05-0815:46:003083103083102,900
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003103103103100
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:003063103063102,900
2024-05-0815:46:003083123083122,900
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:413083083083080
2024-05-0815:18:00308308308308500
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003103103103100
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:003083123063105,600
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:18:413083083083080
2024-05-0815:15:00308308308308500
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:00306306306306400
2024-05-0814:55:003063063063061,200
2024-05-0814:50:0000000
2024-05-0814:45:0030430430430410,200
2024-05-0814:40:003063063063061,000
2024-05-0814:35:0000000
2024-05-0814:34:513063063063060
2024-05-0814:30:00306306306306600
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:003083083083082,500
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:00308308308308200
2024-05-0813:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003103103103100
2024-05-0815:45:003083123063105,600
2024-05-0815:30:0000000
2024-05-0815:18:413083083083080
2024-05-0815:15:00308308308308500
2024-05-0815:00:00306306306306400
2024-05-0814:45:0030430630430611,400
2024-05-0814:34:513063063063060
2024-05-0814:30:003063063063061,600
2024-05-0814:15:003083083083082,500
2024-05-0814:00:0000000
2024-05-0813:45:00308308308308200
2024-05-0813:41:463083083083080
2024-05-0813:30:003083083063086,200
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:55:273063063063060
2024-05-0811:45:003063063063066,100
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:58:283063063063060
2024-05-0810:45:003063063063061,000
2024-05-0810:30:003063063043041,100
2024-05-0810:20:393043043043040
2024-05-0810:15:0030830830430425,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003103103103100
2024-05-0815:30:003083123063105,600
2024-05-0815:18:413083083083080
2024-05-0815:00:00306308306308900
2024-05-0814:34:513063063063060
2024-05-0814:30:0030630630430613,000
2024-05-0814:00:003083083083082,500
2024-05-0813:41:463083083083080
2024-05-0813:30:003083083063086,400
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:55:273063063063060
2024-05-0811:30:003063063063066,100
2024-05-0811:00:0000000
2024-05-0810:58:283063063063060
2024-05-0810:30:003063063043062,100
2024-05-0810:20:393043043043040
2024-05-0810:00:0030830830430425,900
2024-05-0809:44:173083083083080
2024-05-0809:30:003083083083085,600
2024-05-0809:00:113123123123120
2024-05-0809:00:003123143083146,100
2024-05-0716:00:0000000
2024-05-0715:43:243103103103100
2024-05-0715:30:0031031230831210,000
2024-05-0715:00:0031231230831016,900
2024-05-0714:45:383063063063060
2024-05-0714:30:003083123063121,700
2024-05-0714:00:0031231231231214,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003103103103100
2024-05-0815:18:413083083083080
2024-05-0815:00:003063123063106,500
2024-05-0814:34:513063063063060
2024-05-0814:00:0030830830430615,500
2024-05-0813:41:463083083083080
2024-05-0813:00:003083083063086,400
2024-05-0812:00:0000000
2024-05-0811:55:273063063063060
2024-05-0811:00:003063063063066,100
2024-05-0810:58:283063063063060
2024-05-0810:20:393043043043040
2024-05-0810:00:0030830830430628,000
2024-05-0809:44:173083083083080
2024-05-0809:00:113123123123120
2024-05-0809:00:003123143083080
2024-05-0716:00:0000000
2024-05-0715:43:243103103103100
2024-05-0715:00:0031231230831225,400
2024-05-0714:45:383063063063060
2024-05-0714:00:0031231230631216,100
2024-05-0713:30:023103103103100
2024-05-0713:00:00306310306310200
2024-05-0712:00:0000000
2024-05-0711:00:163103103103100
2024-05-0711:00:00310310310310100
2024-05-0710:29:463043043043040
2024-05-0710:00:00308316302312311,700
2024-05-0709:46:453123123123120
2024-05-0709:00:003163163023120

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003103103103100
2024-05-0815:18:413083083083080
2024-05-0815:00:003063123063106,900
2024-05-0814:34:513063063063060
2024-05-0813:41:463083083083080
2024-05-0813:30:0030830830430621,900
2024-05-0812:00:0000000
2024-05-0811:55:273063063063060
2024-05-0810:58:283063063063060
2024-05-0810:30:003063063043068,200
2024-05-0810:20:393043043043040
2024-05-0809:44:173083083083080
2024-05-0809:00:113123123123120
2024-05-0809:00:0031231430430437,600
2024-05-0716:00:0000000
2024-05-0715:43:243103103103100
2024-05-0715:00:0031231230831229,100
2024-05-0714:45:383063063063060
2024-05-0713:30:023103103103100
2024-05-0713:30:0030631230631216,300
2024-05-0712:00:0000000
2024-05-0711:00:163103103103100
2024-05-0710:30:00304316304310330,300
2024-05-0710:29:463043043043040
2024-05-0709:46:453123123123120
2024-05-0709:00:0031631630230411,700
2024-05-0616:00:0200000
2024-05-0615:01:593083083083080
2024-05-0615:00:0030631030631020,000
2024-05-0614:18:493103103103100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0031231430431075,100
2024-05-0709:00:00314316302312359,500
2024-05-0609:00:00310316300310270,300
2024-05-0309:00:0031431630231428,900
2024-05-0209:00:003023183003162,096,900
2024-04-3009:00:0030232029230271,300
2024-04-2909:00:00310340290302214,200
2024-04-2609:00:00308318304306100,600
2024-04-2509:00:00316354308308130,700
2024-04-2409:00:00332332316316700,800
2024-04-2309:00:0034035033233291,900
2024-04-2209:00:00348350336338690,700
2024-04-1909:00:00356372346346664,600
2024-04-1809:00:00358390356356158,000
2024-04-1709:00:00360360354358190,500
2024-04-1609:00:00360364350356698,300
2024-04-0509:00:0036436436436435,000
2024-04-0409:00:0036636836236421,800
2024-04-0309:00:00372380366366348,400
2024-04-0209:00:00364372360368193,700
2024-04-0109:00:00372372362366139,900
2024-03-2809:00:00372372368370127,600
2024-03-2709:00:00374378370372136,500
2024-03-2609:00:003763763763760
2024-03-2509:00:003763763763760
2024-03-2209:00:003764003743761,590,200
2024-03-2109:00:003744023743762,054,900
2024-03-2009:00:00376380374374254,200
2024-03-1909:00:00380380372376198,800
2024-03-1809:00:00400400376380974,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00314316302312359,500
2024-05-0609:00:00310316300310270,300
2024-05-0209:00:003023183003162,096,900
2024-04-3009:00:0030232029230271,300
2024-04-2909:00:00310340290302214,200
2024-04-2609:00:00308318304306100,600
2024-04-2509:00:00316354308308130,700
2024-04-2409:00:00332332316316700,800
2024-04-2309:00:0034035033233291,900
2024-04-2209:00:00348350336338690,700
2024-04-1909:00:00356372346346664,600
2024-04-1809:00:00358390356356158,000
2024-04-1709:00:00360360354358190,500
2024-04-1609:00:00360364350356698,300
2024-04-0509:00:0036436436436435,000
2024-04-0409:00:0036636836236421,800
2024-04-0309:00:00372380366366348,400
2024-04-0209:00:00364372360368193,700
2024-04-0109:00:00372372362366139,900
2024-03-2809:00:00372372368370127,600
2024-03-2709:00:00374378370372136,500
2024-03-2609:00:003763763763760
2024-03-2509:00:003763763763760
2024-03-2209:00:003764003743761,590,200
2024-03-2109:00:003744023743762,054,900
2024-03-2009:00:00376380374374254,200
2024-03-1909:00:00380380372376198,800
2024-03-1809:00:00400400376380974,800
2024-03-1509:00:00402402398398171,400
2024-03-1409:00:00402402400402538,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00310316300310704,900
2024-04-2800:00:003103402903142,411,300
2024-04-2100:00:003483543043061,714,700
2024-04-1400:00:003603903463461,711,400
2024-04-0700:00:0000000
2024-03-3100:00:00372380360364738,800
2024-03-2400:00:00376378368370264,100
2024-03-1700:00:004004023723765,072,900
2024-03-1000:00:004004043983981,066,500
2024-03-0300:00:00402414398400423,800
2024-02-2500:00:004004103983981,331,400
2024-02-1800:00:004084144004041,654,700
2024-02-1100:00:004104224044087,633,000
2024-02-0400:00:004064264024144,487,500
2024-01-2800:00:004204344024104,281,800
2024-01-2100:00:0042243641041811,410,800
2024-01-1400:00:0036444636041227,524,100
2024-01-0700:00:004164163503645,708,600
2023-12-3100:00:004204244144161,452,000
2023-12-2400:00:004124224104201,066,800
2023-12-1700:00:0041446840241233,244,900
2023-12-1000:00:0050552540841043,657,100
2023-12-0300:00:0049452548050050,243,100
2023-11-2600:00:0052053048049448,426,000
2023-11-1900:00:0048654048051558,916,600
2023-11-1200:00:0050552548048249,081,500
2023-11-0500:00:0048453047050043,968,300
2023-10-2900:00:0049651547048039,564,100
2023-10-2200:00:0049252048249637,050,200
2023-10-1500:00:0051553048449238,206,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003023183003102,830,700
2024-03-3100:00:003723902903024,450,400
2024-02-2900:00:004024143683706,853,700
2024-01-3100:00:0042042639840018,064,700
2023-12-3100:00:0042044635042247,392,800
2023-11-3000:00:00484525402420139,866,000
2023-10-3100:00:00478540470482213,117,700
2023-09-3000:00:00575580470478166,728,800
2023-08-3100:00:00488640462575135,136,300
2023-07-3100:00:00545570452484151,382,600
2023-06-3000:00:0059560552554044,751,200
2023-05-3100:00:00540770520590130,754,200
2023-04-3000:00:00550705510540105,117,100
2023-03-3100:00:005155154844962,965,600
2023-02-2800:00:0057065555055017,680,600
2023-01-3100:00:003423423263284,451,000
2022-12-3100:00:00170372147342976,402,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003023183003102,830,700
2024-03-3100:00:003723902903024,379,100
2024-02-2900:00:004024143683706,853,700
2024-01-3100:00:0042042629030229,368,800
2023-12-3100:00:0042044635037072,311,200
2023-11-3000:00:00484525350400205,323,500
2023-10-3100:00:00478540350422400,376,500
2023-09-3000:00:00575580402420519,712,500
2023-08-3100:00:00488640462482514,982,800
2023-07-3100:00:00545640452478453,247,700
2023-06-3000:00:00595640452575331,270,100
2023-05-3100:00:00540770452484326,888,000
2023-04-3000:00:00550770510540280,622,500
2023-03-3100:00:00496770430590279,236,800
2023-02-2800:00:00570795430540298,777,900
2023-01-3100:00:00342795274496308,727,700
2022-12-3100:00:001706551475501,328,151,900



Dividends Amount

DateTimeAmount
2023-07-0309:00:002

Dividends Yields

YearDistributionTotal AmountYields
2023120.35 %

Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters