for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PBSAPT Paramita Bangun Sarana Tbk
PURAPT Putra Rajawali Kencana Tbk
OKASPT Ancora Indonesia Resources Tbk
FASWPT Fajar Surya Wisesa Tbk
MITIPT Mitra Investindo Tbk

Most Viewed

Stock CodeCompany Name
INDFPT Indofood Sukses Makmur Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
ASIIPT Astra International Tbk
BMRIPT Bank Mandiri (Persero) Tbk


ADES - PT Akasha Wira International Tbk

Sector : Consumer Defensive      Industry : Beverages—Non-Alcoholic

PT Akasha Wira International Tbk engages in the manufacture and distribution of bottled drinking water, soy milk, and cosmetic products in Indonesia and internationally. It provides bottled drinking water under the Nestle Pure Life and Vica Royal brands; soy milk under the Pureal brand; and beauty care products, such as hair energy and hair recovery products under the Makarizo, Wella, and Clairol brands. The company was founded in 1985 and is headquartered in Jakarta, Indonesia. PT Akasha Wira International Tbk operates as a subsidiary of Water Partners Bottling S.A.
Stock CodeCompany Name
GRPMPT Graha Prima Mentari Tbk
CLEOPT Sariguna Primatirta Tbk
ALTOPT Tri Banyan Tirta Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40001Market Cap16,016,947,360,0005,707,251,540,0004,232,509,540,000
40002Enterprise Value55,252,248,360,0005,056,373,540,0003,728,239,540,000
14008Pe Ratio13141412
102Enterprises Value E B I T D A Ratio1710923
14010Ps Ratio23443
101Enterprises Value Revenue Ratio303310
14012Pb Ratio38343

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40001Market Cap16,016,947,360,0005,368,060,880,0005,707,251,540,0006,267,653,500,0004,999,375,380,0004,350,488,900,0004,232,509,540,000
40002Enterprise Value55,252,248,360,0004,603,361,880,0005,056,373,540,0005,727,142,500,0004,517,444,380,0003,965,178,900,0003,728,239,540,000
14008Pe Ratio1314141416131212
102Enterprises Value E B I T D A Ratio171099119823
14010Ps Ratio234444433
101Enterprises Value Revenue Ratio3033343310
14012Pb Ratio383344433

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0556,530,000,000132,807,000,000464,729,000,000338,522,000,000167,615,000,000
20304Write Off01,387,000,000015,226,000,0001,255,000,0000
20091Net Income0437,769,000,000103,919,000,000364,972,000,000265,758,000,000135,789,000,000
29004Basic E P S0742671619451230
20190E B I T D A0563,048,000,000134,412,000,000473,240,000,000347,214,000,000179,375,000,000
20007Amortization0549,000,00081,000,0001,227,000,0001,741,000,0001,789,000,000
20046Gross Profit0861,482,000,000242,859,000,000670,752,000,000499,568,000,000342,565,000,000
29009Diluted E P S0742671619451230
20136Pretax Income0556,378,000,000132,841,000,000464,308,000,000337,828,000,000167,919,000,000
20145Tax Provision0118,609,000,00028,922,000,00099,336,000,00072,070,000,00032,130,000,000
20100Total Revenue01,612,237,000,000429,614,000,0001,290,992,000,000935,075,000,000673,364,000,000
20164Total Expenses01,086,547,000,000301,362,000,000849,798,000,000608,043,000,000496,936,000,000
20013Cost Of Revenue0750,755,000,000186,755,000,000620,240,000,000435,507,000,000330,799,000,000
20177Interest Income024,575,000,0006,339,000,00012,192,000,00010,354,000,0006,795,000,000
20057Interest Expense0152,000,000-34,000,000421,000,000694,000,000-304,000,000
20109Operating Income0525,690,000,000128,252,000,000441,194,000,000327,032,000,000176,428,000,000
20316Normalized Income0437,896,464,742103,919,000,000364,909,115,535266,597,373,249150,073,939,078
20108Operating Expense0335,792,000,000114,607,000,000229,558,000,000172,536,000,000166,137,000,000
20112Operating Revenue01,612,237,000,000429,614,000,0001,290,992,000,000935,075,000,000673,364,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income024,350,000,0006,317,000,00011,771,000,0009,607,000,0006,935,000,000
20416Total Unusual Items0-162,000,000080,000,000-1,067,000,000-17,665,000,000
29010Basic Average Shares0589,896,800589,896,800589,896,800589,896,800589,896,800
20269Other Special Charges0-485,000,0000-80,000,000-188,000,00017,665,000,000
20287Rent And Landing Fees05,603,000,0001,117,000,0003,886,000,0005,487,000,0005,903,000,000
29011Diluted Average Shares0589,896,800589,896,800589,896,800589,896,800589,896,800
20420Normalized E B I T D A0563,210,000,000134,412,000,000473,160,000,000348,281,000,000197,040,000,000
20162Special Income Charges0-162,000,000080,000,000-1,067,000,000-17,665,000,000
20315Reconciled Depreciation06,518,000,0001,605,000,0008,511,000,0008,692,000,00011,760,000,000
20312Other Operating Expenses017,244,000,0009,608,000,00022,086,000,00010,392,000,0005,764,000,000
20368Total Other Finance Cost0110,000,00056,000,000053,000,000164,000,000
20440Rent Expense Supplemental05,603,000,0001,117,000,0003,886,000,0005,487,000,0005,903,000,000
20314Reconciled Cost Of Revenue0750,755,000,000186,755,000,000620,240,000,000435,507,000,000330,799,000,000
20419Tax Effect Of Unusual Items0-34,535,258017,115,535-227,626,751-3,380,060,922
20018Depreciation Income Statement05,969,000,0001,524,000,0007,284,000,0006,951,000,0009,971,000,000
20075Interest Income Non Operating024,575,000,0006,339,000,00012,192,000,00010,354,000,0006,795,000,000
20158Selling And Marketing Expense0201,518,000,00079,249,000,000111,965,000,00075,558,000,00063,366,000,000
20064Interest Expense Non Operating0152,000,000-34,000,000421,000,000694,000,000-304,000,000
20093Net Income Common Stockholders0437,769,000,000103,919,000,000364,972,000,000265,758,000,000135,789,000,000
20094Net Income Continuous Operations0437,769,000,000103,919,000,000364,972,000,000265,758,000,000135,789,000,000
20045General And Administrative Expense09,929,000,0003,507,000,00012,479,000,0007,860,000,0007,479,000,000
20159Selling General And Administration0211,447,000,00082,756,000,000124,444,000,00083,418,000,00070,845,000,000
20435Total Operating Income As Reported0532,028,000,000126,524,000,000452,537,000,000328,221,000,000161,962,000,000
20412Other Non Operating Income Expenses01,983,000,000-436,000,0003,482,000,0001,330,000,0002,072,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0437,769,000,000103,919,000,000364,972,000,000265,758,000,000135,789,000,000
20417Total Unusual Items Excluding Goodwill0-162,000,000080,000,000-1,067,000,000-17,665,000,000
20077Net Non Operating Interest Income Expense024,350,000,0006,317,000,00011,771,000,0009,607,000,0006,935,000,000
20346Net Income Including Noncontrolling Interests0437,769,000,000103,919,000,000364,972,000,000265,758,000,000135,789,000,000
20019Depreciation And Amortization In Income Statement06,518,000,0001,605,000,0008,511,000,0008,692,000,00011,760,000,000
20309Net Income From Continuing And Discontinued Operation0437,769,000,000103,919,000,000364,972,000,000265,758,000,000135,789,000,000
20331Net Income From Continuing Operation Net Minority Interest0437,769,000,000103,919,000,000364,972,000,000265,758,000,000135,789,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0556,530,000,000166,243,000,000132,807,000,000135,637,000,000121,843,000,000113,550,000,000464,729,000,000338,522,000,000167,615,000,000
20304Write Off01,387,000,0001,784,000,00000-1,137,000,0001,137,000,00015,226,000,0001,255,000,0000
20091Net Income0437,769,000,000131,404,000,000103,919,000,000106,504,000,00095,942,000,00089,433,000,000364,972,000,000265,758,000,000135,789,000,000
29004Basic E P S07422236717060152619451230
20190E B I T D A0563,048,000,000168,063,000,000134,412,000,000136,784,000,000123,789,000,000115,732,000,000473,240,000,000347,214,000,000179,375,000,000
20007Amortization0549,000,00080,000,00081,000,00081,000,000307,000,000307,000,0001,227,000,0001,741,000,0001,789,000,000
20046Gross Profit0861,482,000,000241,722,000,000242,859,000,000194,099,000,000182,802,000,000191,176,000,000670,752,000,000499,568,000,000342,565,000,000
29009Diluted E P S07422236717060152619451230
20136Pretax Income0556,378,000,000166,205,000,000132,841,000,000135,560,000,000121,772,000,000113,491,000,000464,308,000,000337,828,000,000167,919,000,000
20145Tax Provision0118,609,000,00034,801,000,00028,922,000,00029,056,000,00025,830,000,00024,058,000,00099,336,000,00072,070,000,00032,130,000,000
20100Total Revenue01,612,237,000,000463,541,000,000429,614,000,000364,407,000,000354,675,000,000376,749,000,0001,290,992,000,000935,075,000,000673,364,000,000
20164Total Expenses01,086,547,000,000308,247,000,000301,362,000,000237,858,000,000239,080,000,000263,115,000,000849,798,000,000608,043,000,000496,936,000,000
20013Cost Of Revenue0750,755,000,000221,819,000,000186,755,000,000170,308,000,000171,873,000,000185,573,000,000620,240,000,000435,507,000,000330,799,000,000
20177Interest Income024,575,000,0008,881,000,0006,339,000,0004,988,000,0004,367,000,0003,560,000,00012,192,000,00010,354,000,0006,795,000,000
20057Interest Expense0152,000,00038,000,000-34,000,00077,000,00071,000,00059,000,000421,000,000694,000,000-304,000,000
20109Operating Income0525,690,000,000155,294,000,000128,252,000,000126,549,000,000115,595,000,000113,634,000,000441,194,000,000327,032,000,000176,428,000,000
20316Normalized Income0437,896,464,742132,480,816,269103,919,000,000106,496,929,06595,003,632,21490,291,940,092364,909,115,535266,597,373,249150,073,939,078
20108Operating Expense0335,792,000,00086,428,000,000114,607,000,00067,550,000,00067,207,000,00077,542,000,000229,558,000,000172,536,000,000166,137,000,000
20112Operating Revenue01,612,237,000,000463,541,000,000429,614,000,000364,407,000,000354,675,000,000376,749,000,0001,290,992,000,000935,075,000,000673,364,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income024,350,000,0008,843,000,0006,317,000,0004,893,000,0004,297,000,0003,464,000,00011,771,000,0009,607,000,0006,935,000,000
20416Total Unusual Items0-162,000,000-1,362,000,00009,000,0001,191,000,000-1,090,000,00080,000,000-1,067,000,000-17,665,000,000
29010Basic Average Shares0589,896,800589,896,800589,896,800589,896,8000589,896,800589,896,800589,896,800589,896,800
20269Other Special Charges0-485,000,000-422,000,0000-9,000,000-54,000,000-47,000,000-80,000,000-188,000,00017,665,000,000
20287Rent And Landing Fees05,603,000,0001,244,000,0001,117,000,0001,707,000,0001,535,000,0001,117,000,0003,886,000,0005,487,000,0005,903,000,000
29011Diluted Average Shares0589,896,800589,896,800589,896,800589,896,8000589,896,800589,896,800589,896,800589,896,800
20420Normalized E B I T D A0563,210,000,000169,425,000,000134,412,000,000136,775,000,000122,598,000,000116,822,000,000473,160,000,000348,281,000,000197,040,000,000
20162Special Income Charges0-162,000,000-1,362,000,00009,000,0001,191,000,000-1,090,000,00080,000,000-1,067,000,000-17,665,000,000
20315Reconciled Depreciation06,518,000,0001,820,000,0001,605,000,0001,147,000,0001,946,000,0002,182,000,0008,511,000,0008,692,000,00011,760,000,000
20312Other Operating Expenses017,244,000,0002,191,000,0009,608,000,0002,580,000,0002,865,000,0002,505,000,00022,086,000,00010,392,000,0005,764,000,000
20368Total Other Finance Cost0110,000,000056,000,00018,000,000-1,000,00037,000,000053,000,000164,000,000
20440Rent Expense Supplemental05,603,000,0001,244,000,0001,117,000,0001,707,000,0001,535,000,0001,117,000,0003,886,000,0005,487,000,0005,903,000,000
20314Reconciled Cost Of Revenue0750,755,000,000221,819,000,000186,755,000,000170,308,000,000171,873,000,000185,573,000,000620,240,000,000435,507,000,000330,799,000,000
20419Tax Effect Of Unusual Items0-34,535,258-285,183,73101,929,065252,632,214-231,059,90817,115,535-227,626,751-3,380,060,922
20018Depreciation Income Statement05,969,000,0001,740,000,0001,524,000,0001,066,000,0001,639,000,0001,875,000,0007,284,000,0006,951,000,0009,971,000,000
20075Interest Income Non Operating024,575,000,0008,881,000,0006,339,000,0004,988,000,0004,367,000,0003,560,000,00012,192,000,00010,354,000,0006,795,000,000
20158Selling And Marketing Expense0201,518,000,00051,670,000,00079,249,000,00037,323,000,00033,276,000,00046,941,000,000111,965,000,00075,558,000,00063,366,000,000
20064Interest Expense Non Operating0152,000,00038,000,000-34,000,00077,000,00071,000,00059,000,000421,000,000694,000,000-304,000,000
20093Net Income Common Stockholders0437,769,000,000131,404,000,000103,919,000,000106,504,000,00095,942,000,00089,433,000,000364,972,000,000265,758,000,000135,789,000,000
20094Net Income Continuous Operations0437,769,000,000131,404,000,000103,919,000,000106,504,000,00095,942,000,00089,433,000,000364,972,000,000265,758,000,000135,789,000,000
20045General And Administrative Expense09,929,000,0001,729,000,0003,507,000,0002,441,000,0002,252,000,0002,127,000,00012,479,000,0007,860,000,0007,479,000,000
20159Selling General And Administration0211,447,000,00053,399,000,00082,756,000,00039,764,000,00035,528,000,00049,068,000,000124,444,000,00083,418,000,00070,845,000,000
20435Total Operating Income As Reported0532,028,000,000157,362,000,000126,524,000,000130,667,000,000117,475,000,000110,027,000,000452,537,000,000328,221,000,000161,962,000,000
20412Other Non Operating Income Expenses01,983,000,0001,086,000,000-436,000,000415,000,000918,000,000948,000,0003,482,000,0001,330,000,0002,072,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0437,769,000,000131,404,000,000103,919,000,000106,504,000,00095,942,000,00089,433,000,000364,972,000,000265,758,000,000135,789,000,000
20417Total Unusual Items Excluding Goodwill0-162,000,000-1,362,000,00009,000,0001,191,000,000-1,090,000,00080,000,000-1,067,000,000-17,665,000,000
20077Net Non Operating Interest Income Expense024,350,000,0008,843,000,0006,317,000,0004,893,000,0004,297,000,0003,464,000,00011,771,000,0009,607,000,0006,935,000,000
20346Net Income Including Noncontrolling Interests0437,769,000,000131,404,000,000103,919,000,000106,504,000,00095,942,000,00089,433,000,000364,972,000,000265,758,000,000135,789,000,000
20019Depreciation And Amortization In Income Statement06,518,000,0001,820,000,0001,605,000,0001,147,000,0001,946,000,0002,182,000,0008,511,000,0008,692,000,00011,760,000,000
20309Net Income From Continuing And Discontinued Operation0437,769,000,000131,404,000,000103,919,000,000106,504,000,00095,942,000,00089,433,000,000364,972,000,000265,758,000,000135,789,000,000
20331Net Income From Continuing Operation Net Minority Interest0437,769,000,000131,404,000,000103,919,000,000106,504,000,00095,942,000,00089,433,000,000364,972,000,000265,758,000,000135,789,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables00170,174,000,000159,982,000,000158,031,000,00090,645,000,000
23139Net P P E00745,409,000,000708,363,000,000503,588,000,000351,626,000,000
23351Properties000000
23386Total Debt00682,000,0002,412,000,0003,988,000,0008,424,000,000
23100Gross P P E001,258,152,000,0001,181,174,000,000935,828,000,000747,684,000,000
23038Common Stock00589,897,000,000589,897,000,000589,897,000,000589,897,000,000
23045Current Debt000000
23532Share Issued00589,896,800589,896,800589,896,800589,896,800
23220Total Assets002,085,182,000,0001,645,582,000,0001,304,108,000,000958,791,000,000
23027Capital Stock00589,897,000,000589,897,000,000589,897,000,000589,897,000,000
23382Other Payable000420,000,00013,009,000,0002,000,000
23028Cash Financial00134,581,000,000194,132,000,000214,704,000,000123,856,000,000
23123Long Term Debt000000
23179Prepaid Assets0079,400,000,00088,045,000,00019,068,000,0004,864,000,000
23385Working Capital00931,296,000,000560,600,000,000405,027,000,000361,680,000,000
23000Accounts Payable00115,597,000,000112,266,000,000105,080,000,00063,317,000,000
23029Cash Equivalents00618,927,000,000183,590,000,000165,533,000,000214,632,000,000
23245Invested Capital001,729,808,000,0001,334,836,000,000969,817,000,000700,508,000,000
23340Other Properties0095,965,000,00087,921,000,00081,977,000,00079,714,000,000
23342Other Receivables006,244,000,0002,474,000,0002,878,000,0002,159,000,000
23204Retained Earnings00907,429,000,000511,631,000,000146,659,000,000-119,099,000,000
23217Total Tax Payable0054,577,000,00047,296,000,00039,942,000,00027,326,000,000
23001Accounts Receivable00222,758,000,000188,937,000,000162,895,000,000119,610,000,000
23280Common Stock Equity001,729,808,000,0001,334,836,000,000969,817,000,000700,508,000,000
23403Net Tangible Assets001,729,640,000,0001,333,892,000,000967,646,000,000696,626,000,000
23215Stockholders Equity001,729,808,000,0001,334,836,000,000969,817,000,000700,508,000,000
23383Tangible Book Value001,729,640,000,0001,333,892,000,000967,646,000,000696,626,000,000
23374Total Capitalization001,729,808,000,0001,334,836,000,000969,817,000,000700,508,000,000
23312Land And Improvements00276,102,000,000276,102,000,00098,953,000,00039,139,000,000
23393Ordinary Shares Number00589,896,800589,896,800589,896,800589,896,800
23395Treasury Shares Number000000
23155Other Intangible Assets00168,000,000944,000,0002,171,000,0003,882,000,000
23008Accumulated Depreciation00-512,743,000,000-472,811,000,000-432,240,000,000-396,058,000,000
23282Construction In Progress0039,007,000,0007,742,000,00089,677,000,0002,291,000,000
23380Capital Lease Obligations00682,000,0002,412,000,0003,988,000,0008,424,000,000
23030Cash And Cash Equivalents00753,508,000,000377,722,000,000380,237,000,000338,488,000,000
23262Gross Accounts Receivable00248,096,000,000210,678,000,000169,410,000,000124,870,000,000
23012Additional Paid In Capital005,068,000,0005,068,000,0005,068,000,0005,068,000,000
23275Buildings And Improvements00234,940,000,000231,993,000,000102,079,000,00076,782,000,000
23102Held To Maturity Securities0072,669,000,00072,741,000,00072,798,000,0000
23062Non Current Deferred Revenue00118,000,00039,000,0003,043,000,0003,043,000,000
23163Other Short Term Investments0011,873,000,00010,000,000,00010,000,000,0000
23319Machinery Furniture Equipment00612,138,000,000577,416,000,000563,142,000,000549,758,000,000
23048Current Capital Lease Obligation00532,000,0001,516,000,0001,641,000,0004,829,000,000
23127Long Term Capital Lease Obligation00150,000,000896,000,0002,347,000,0003,595,000,000
23098Goodwill And Other Intangible Assets00168,000,000944,000,0002,171,000,0003,882,000,000
23261Total Equity Gross Minority Interest001,729,808,000,0001,334,836,000,000969,817,000,000700,508,000,000
23067Non Current Deferred Taxes Liabilities0017,652,000,00019,995,000,00021,999,000,00020,762,000,000
23259Total Liabilities Net Minority Interest00355,374,000,000310,746,000,000334,291,000,000258,283,000,000
23046Current Debt And Capital Lease Obligation00532,000,0001,516,000,0001,641,000,0004,829,000,000
23266Allowance For Doubtful Accounts Receivable00-25,338,000,000-21,741,000,000-6,515,000,000-5,260,000,000
23124Long Term Debt And Capital Lease Obligation00150,000,000896,000,0002,347,000,0003,595,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0038,640,000,00035,097,000,00038,535,000,00047,324,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables00221,731,000,000170,174,000,000147,375,000,000155,644,000,000180,420,000,000159,982,000,000158,031,000,00090,645,000,000
23139Net P P E00738,436,000,000745,409,000,000711,361,000,000707,068,000,000711,534,000,000708,363,000,000503,588,000,000351,626,000,000
23351Properties0000000000
23386Total Debt00461,000,000682,000,0001,440,000,0001,789,000,0002,002,000,0002,412,000,0003,988,000,0008,424,000,000
23100Gross P P E001,262,878,000,0001,258,152,000,0001,213,042,000,0001,201,313,000,0001,195,268,000,0001,181,174,000,000935,828,000,000747,684,000,000
23038Common Stock00589,897,000,000589,897,000,000589,897,000,000589,897,000,000589,897,000,000589,897,000,000589,897,000,000589,897,000,000
23045Current Debt0000000000
23532Share Issued00589,896,800589,896,800589,896,800589,896,800589,896,800589,896,800589,896,800589,896,800
23220Total Assets002,262,647,000,0002,085,182,000,0001,940,594,000,0001,847,245,000,0001,768,419,000,0001,645,582,000,0001,304,108,000,000958,791,000,000
23027Capital Stock00589,897,000,000589,897,000,000589,897,000,000589,897,000,000589,897,000,000589,897,000,000589,897,000,000589,897,000,000
23382Other Payable00260,000,0000000420,000,00013,009,000,0002,000,000
23028Cash Financial00113,018,000,000134,581,000,000321,994,000,000273,111,000,000239,488,000,000194,132,000,000214,704,000,000123,856,000,000
23123Long Term Debt0000000000
23179Prepaid Assets00127,045,000,00079,400,000,000119,692,000,000120,701,000,000103,306,000,00088,045,000,00019,068,000,0004,864,000,000
23385Working Capital001,056,150,000,000931,296,000,000860,884,000,000756,506,000,000652,211,000,000560,600,000,000405,027,000,000361,680,000,000
23000Accounts Payable00169,051,000,000115,597,000,000104,766,000,000120,150,000,000131,276,000,000112,266,000,000105,080,000,00063,317,000,000
23029Cash Equivalents00689,770,000,000618,927,000,000318,322,000,000259,189,000,000234,445,000,000183,590,000,000165,533,000,000214,632,000,000
23245Invested Capital001,861,212,000,0001,729,808,000,0001,626,715,000,0001,520,211,000,0001,424,269,000,0001,334,836,000,000969,817,000,000700,508,000,000
23340Other Properties0099,274,000,00095,965,000,00093,117,000,00091,220,000,00090,401,000,00087,921,000,00081,977,000,00079,714,000,000
23342Other Receivables005,909,000,0006,244,000,0006,445,000,0006,853,000,0006,552,000,0002,474,000,0002,878,000,0002,159,000,000
23204Retained Earnings001,038,833,000,000907,429,000,000803,510,000,000697,006,000,000601,064,000,000511,631,000,000146,659,000,000-119,099,000,000
23217Total Tax Payable0052,420,000,00054,577,000,00042,609,000,00035,494,000,00049,144,000,00047,296,000,00039,942,000,00027,326,000,000
23001Accounts Receivable00275,921,000,000222,758,000,000188,675,000,000201,906,000,000206,379,000,000188,937,000,000162,895,000,000119,610,000,000
23280Common Stock Equity001,861,212,000,0001,729,808,000,0001,626,715,000,0001,520,211,000,0001,424,269,000,0001,334,836,000,000969,817,000,000700,508,000,000
23403Net Tangible Assets001,861,124,000,0001,729,640,000,0001,626,467,000,0001,519,881,000,0001,423,632,000,0001,333,892,000,000967,646,000,000696,626,000,000
23215Stockholders Equity001,861,212,000,0001,729,808,000,0001,626,715,000,0001,520,211,000,0001,424,269,000,0001,334,836,000,000969,817,000,000700,508,000,000
23383Tangible Book Value001,861,124,000,0001,729,640,000,0001,626,467,000,0001,519,881,000,0001,423,632,000,0001,333,892,000,000967,646,000,000696,626,000,000
23374Total Capitalization001,861,212,000,0001,729,808,000,0001,626,715,000,0001,520,211,000,0001,424,269,000,0001,334,836,000,000969,817,000,000700,508,000,000
23312Land And Improvements00276,102,000,000276,102,000,000276,102,000,000276,102,000,000276,102,000,000276,102,000,00098,953,000,00039,139,000,000
23393Ordinary Shares Number00589,896,800589,896,800589,896,800589,896,800589,896,800589,896,800589,896,800589,896,800
23395Treasury Shares Number0000000000
23155Other Intangible Assets0088,000,000168,000,000248,000,000330,000,000637,000,000944,000,0002,171,000,0003,882,000,000
23008Accumulated Depreciation00-524,442,000,000-512,743,000,000-501,681,000,000-494,245,000,000-483,734,000,000-472,811,000,000-432,240,000,000-396,058,000,000
23282Construction In Progress009,742,000,00039,007,000,00013,857,000,0009,267,000,0009,692,000,0007,742,000,00089,677,000,0002,291,000,000
23380Capital Lease Obligations00461,000,000682,000,0001,440,000,0001,789,000,0002,002,000,0002,412,000,0003,988,000,0008,424,000,000
23030Cash And Cash Equivalents00802,788,000,000753,508,000,000640,316,000,000532,300,000,000473,933,000,000377,722,000,000380,237,000,000338,488,000,000
23262Gross Accounts Receivable00303,043,000,000248,096,000,000209,963,000,000222,961,000,000229,257,000,000210,678,000,000169,410,000,000124,870,000,000
23012Additional Paid In Capital005,068,000,0005,068,000,0005,068,000,0005,068,000,0005,068,000,0005,068,000,0005,068,000,0005,068,000,000
23275Buildings And Improvements00259,359,000,000234,940,000,000232,229,000,000235,262,000,000233,695,000,000231,993,000,000102,079,000,00076,782,000,000
23102Held To Maturity Securities0089,805,000,00072,669,000,00072,687,000,00072,705,000,00072,723,000,00072,741,000,00072,798,000,0000
23062Non Current Deferred Revenue00122,000,000118,000,00043,000,00039,000,00039,000,00039,000,0003,043,000,0003,043,000,000
23163Other Short Term Investments0024,675,000,00011,873,000,00012,002,000,00010,000,000,00010,000,000,00010,000,000,00010,000,000,0000
23319Machinery Furniture Equipment00618,401,000,000612,138,000,000597,737,000,000589,462,000,000585,378,000,000577,416,000,000563,142,000,000549,758,000,000
23048Current Capital Lease Obligation00354,000,000532,000,0001,237,000,0001,491,000,0001,451,000,0001,516,000,0001,641,000,0004,829,000,000
23127Long Term Capital Lease Obligation00107,000,000150,000,000203,000,000298,000,000551,000,000896,000,0002,347,000,0003,595,000,000
23098Goodwill And Other Intangible Assets0088,000,000168,000,000248,000,000330,000,000637,000,000944,000,0002,171,000,0003,882,000,000
23261Total Equity Gross Minority Interest001,861,212,000,0001,729,808,000,0001,626,715,000,0001,520,211,000,0001,424,269,000,0001,334,836,000,000969,817,000,000700,508,000,000
23067Non Current Deferred Taxes Liabilities0018,107,000,00017,652,000,00017,174,000,00017,951,000,00018,585,000,00019,995,000,00021,999,000,00020,762,000,000
23259Total Liabilities Net Minority Interest00401,435,000,000355,374,000,000313,879,000,000327,034,000,000344,150,000,000310,746,000,000334,291,000,000258,283,000,000
23046Current Debt And Capital Lease Obligation00354,000,000532,000,0001,237,000,0001,491,000,0001,451,000,0001,516,000,0001,641,000,0004,829,000,000
23266Allowance For Doubtful Accounts Receivable00-27,122,000,000-25,338,000,000-21,288,000,000-21,055,000,000-22,878,000,000-21,741,000,000-6,515,000,000-5,260,000,000
23124Long Term Debt And Capital Lease Obligation00107,000,000150,000,000203,000,000298,000,000551,000,000896,000,0002,347,000,0003,595,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0039,499,000,00038,640,000,00038,971,000,00038,450,000,00036,808,000,00035,097,000,00038,535,000,00047,324,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0716,000,0001,000,000165,000,000188,000,0003,099,000,000
26185Free Cash Flow0359,738,000,000115,643,000,000-3,243,000,000127,701,000,000225,744,000,000
26027Changes In Cash0327,414,000,000113,393,000,000-4,398,000,00041,551,000,000209,265,000,000
26016End Cash Position0801,346,000,000753,508,000,000377,722,000,000380,237,000,000338,488,000,000
26112Purchase Of P P E0-79,904,000,000-9,911,000,000-315,991,000,000-180,610,000,000-4,935,000,000
26183Repayment Of Debt00000-22,992,000,000
26005Capital Expenditure0-79,904,000,000-9,911,000,000-315,991,000,000-180,640,000,000-4,935,000,000
26012Financing Cash Flow0-1,201,000,000-249,000,000-1,320,000,000-3,492,000,000-19,578,000,000
26013Investing Cash Flow0-111,027,000,000-11,912,000,000-315,826,000,000-263,298,000,000-1,836,000,000
26124Sale Of Intangibles000000
26110Purchase Of Investment0-31,839,000,000-2,002,000,0000-82,846,000,0000
26015Beginning Cash Position0473,932,000,000640,316,000,000380,237,000,000338,488,000,000129,049,000,000
26223Classesof Cash Payments0-1,002,306,000,000-248,106,000,000-878,915,000,000-535,193,000,000-444,633,000,000
26090Long Term Debt Payments00000-22,992,000,000
26108Purchase Of Intangibles0000-30,000,0000
26073Net Long Term Debt Issuance00000-22,992,000,000
26119Net P P E Purchase And Sale0-79,188,000,000-9,910,000,000-315,826,000,000-180,422,000,000-1,836,000,000
26072Net Issuance Payments Of Debt00000-22,992,000,000
26226Paymentson Behalfof Employees0-115,904,000,000-115,904,000,000-109,734,000,000-97,413,000,000-91,558,000,000
26063Effect Of Exchange Rate Changes01,441,000,000-201,000,0001,883,000,000198,000,000174,000,000
26118Net Investment Purchase And Sale0-31,839,000,000-2,002,000,0000-82,846,000,0000
26117Net Intangibles Purchase And Sale0000-30,000,0000
26304Other Cash Adjustment Outside Changein Cash000000
26228Other Cash Paymentsfrom Operating Activities0-146,911,000,000-144,909,000,000-160,653,000,000-63,645,000,000-96,707,000,000
26222Other Cash Receiptsfrom Operating Activities00000244,000,000
26220Cash Flowsfromusedin Operating Activities Direct0439,642,000,000125,554,000,000312,748,000,000308,341,000,000230,679,000,000
26221Classesof Cash Receiptsfrom Operating Activities01,541,555,000,000394,428,000,0001,261,945,000,000891,790,000,000688,397,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0716,000,000560,000,0001,000,00047,000,000108,000,00047,000,000165,000,000188,000,0003,099,000,000
26185Free Cash Flow0359,738,000,00077,983,000,000115,643,000,000107,414,000,00058,698,000,00097,701,000,000-3,243,000,000127,701,000,000225,744,000,000
26027Changes In Cash0327,414,000,00048,486,000,000113,393,000,000107,101,000,00058,434,000,00097,435,000,000-4,398,000,00041,551,000,000209,265,000,000
26016End Cash Position0801,346,000,000802,788,000,000753,508,000,000640,316,000,000532,300,000,000473,932,000,000377,722,000,000380,237,000,000338,488,000,000
26112Purchase Of P P E0-79,904,000,000-14,669,000,000-9,911,000,000-21,871,000,000-33,453,000,000-14,957,000,000-315,991,000,000-180,610,000,000-4,935,000,000
26183Repayment Of Debt000000000-22,992,000,000
26005Capital Expenditure0-79,904,000,000-14,669,000,000-9,911,000,000-21,871,000,000-33,453,000,000-14,957,000,000-315,991,000,000-180,640,000,000-4,935,000,000
26012Financing Cash Flow0-1,201,000,000-220,000,000-249,000,000-360,000,000-372,000,000-313,000,000-1,320,000,000-3,492,000,000-19,578,000,000
26013Investing Cash Flow0-111,027,000,000-43,946,000,000-11,912,000,000-21,824,000,000-33,345,000,000-14,910,000,000-315,826,000,000-263,298,000,000-1,836,000,000
26124Sale Of Intangibles0000000000
26110Purchase Of Investment0-31,839,000,000-29,837,000,000-2,002,000,0000000-82,846,000,0000
26015Beginning Cash Position0473,932,000,000753,508,000,000640,316,000,000532,300,000,000473,932,000,000377,722,000,000380,237,000,000338,488,000,000129,049,000,000
26223Classesof Cash Payments0-1,002,306,000,000-290,595,000,000-248,106,000,000-227,259,000,000-236,346,000,000-226,777,000,000-878,915,000,000-535,193,000,000-444,633,000,000
26090Long Term Debt Payments000000000-22,992,000,000
26108Purchase Of Intangibles00000000-30,000,0000
26073Net Long Term Debt Issuance000000000-22,992,000,000
26119Net P P E Purchase And Sale0-79,188,000,000-14,109,000,000-9,910,000,000-21,824,000,000-33,345,000,000-14,910,000,000-315,826,000,000-180,422,000,000-1,836,000,000
26072Net Issuance Payments Of Debt000000000-22,992,000,000
26226Paymentson Behalfof Employees0-115,904,000,0000-115,904,000,000000-109,734,000,000-97,413,000,000-91,558,000,000
26063Effect Of Exchange Rate Changes01,441,000,000794,000,000-201,000,000915,000,000-67,000,000-1,224,000,0001,883,000,000198,000,000174,000,000
26118Net Investment Purchase And Sale0-31,839,000,000-29,837,000,000-2,002,000,0000000-82,846,000,0000
26117Net Intangibles Purchase And Sale00000000-30,000,0000
26304Other Cash Adjustment Outside Changein Cash000000-1,000,000000
26228Other Cash Paymentsfrom Operating Activities0-146,911,000,0000-144,909,000,0002,463,000,00000-160,653,000,000-63,645,000,000-96,707,000,000
26222Other Cash Receiptsfrom Operating Activities00-2,263,000,000000-1,040,000,00000244,000,000
26220Cash Flowsfromusedin Operating Activities Direct0439,642,000,00092,652,000,000125,554,000,000129,285,000,00092,151,000,000112,658,000,000312,748,000,000308,341,000,000230,679,000,000
26221Classesof Cash Receiptsfrom Operating Activities01,541,555,000,000408,120,000,000394,428,000,000370,016,000,000368,991,000,000358,267,000,0001,261,945,000,000891,790,000,000688,397,000,000

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
ADESPT Akasha Wira International Tbk2024-04-15At close: 04:06PM WIB9,6509,6259,5509,6009,600.00 - 9,625.009,6009,6257,325.00 - 14,125.007,32514,12510,000105,4325,663,000,000,000114671N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-04-12At close: 04:06PM WIB9,6509,6259,5509,6009,600.00 - 9,625.009,6009,6257,325.00 - 14,125.007,32514,12510,000103,4795,663,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-04-11At close: 04:06PM WIB9,6509,6259,5509,6009,600.00 - 9,625.009,6009,6257,300.00 - 14,125.007,30014,12510,000102,7205,663,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-04-10At close: 04:06PM WIB9,6509,6259,5509,6009,600.00 - 9,625.009,6009,6257,300.00 - 14,125.007,30014,12510,000104,1785,663,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-04-05At close: 04:06PM WIB9,6509,6259,6509,6009,600.00 - 9,625.009,6009,6257,300.00 - 14,125.007,30014,12510,000106,4225,663,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-04-04At close: 04:00PM WIB9,5759,5759,6509,6509,575.00 - 9,675.009,5759,6757,300.00 - 14,125.007,30014,12547,900108,0825,693,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-04-03At close: 04:00PM WIB9,6509,6509,6509,5509,575.00 - 9,650.009,5759,6507,275.00 - 14,125.007,27514,12525,600108,6515,648,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-04-02At close: 04:14PM WIB9,4009,5509,8009,6009,550.00 - 9,650.009,5509,6507,275.00 - 14,125.007,27514,12538,500108,6515,693,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-04-01At close: 04:06PM WIB9,1009,1509,4009,2759,150.00 - 9,400.009,1509,4007,075.00 - 14,125.007,07514,12542,100108,6255,545,000,000,000113706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-29At close: 04:09PM WIB9,1009,1009,2508,5009,100.00 - 9,100.009,1009,1007,075.00 - 14,125.007,07514,125146,200108,6255,368,000,000,000113706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-28At close: 04:09PM WIB9,1009,1009,2508,5009,100.00 - 9,100.009,1009,1006,950.00 - 14,125.006,95014,125146,200107,1205,368,000,000,000113706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-27At close: 04:10PM WIB9,1259,100009,100.00 - 9,100.009,1009,1006,950.00 - 14,125.006,95014,125120,600106,1585,368,000,000,000113706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-26At close: 04:07PM WIB9,5509,500009,125.00 - 9,500.009,1259,5006,950.00 - 14,125.006,95014,12576,200108,8295,383,000,000,000113706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-25At close: 04:00PM WIB9,8009,600009,550.00 - 9,600.009,5509,6006,875.00 - 14,125.006,87514,12518,600110,7385,634,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-22At close: 04:09PM WIB9,7009,7009,7009,8009,625.00 - 9,825.009,6259,8256,800.00 - 14,125.006,80014,12534,100112,1075,781,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-21At close: 03:48PM WIB9,7000000.0000 - 0.00000000112,651010706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-14As of 01:35PM WIB. Market open.9,95010,02510,02510,0509,900.00 - 10,050.009,90010,0506,375.00 - 14,125.006,37514,12518,300109,9805,928,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-13At close: 04:10PM WIB10,02510,3009,9009,9259,825.00 - 10,300.009,82510,3006,375.00 - 14,125.006,37514,125399,000105,2235,869,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-11At close: 04:06PM WIB10,00010,00010,10010,0759,950.00 - 10,775.009,95010,7756,375.00 - 14,125.006,37514,125121,600108,0105,914,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-08At close: 04:06PM WIB10,00010,00010,10010,0759,950.00 - 10,775.009,95010,7756,375.00 - 14,125.006,37514,125121,600109,3935,914,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-05At close: 04:14PM WIB9,9759,97510,00010,1259,950.00 - 10,175.009,95010,1756,375.00 - 14,125.006,37514,125117,100113,2465,914,000,000,000115659N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-04At close: 04:12PM WIB10,67510,7009,95010,0009,950.00 - 10,775.009,95010,7756,375.00 - 14,125.006,37514,125311,800112,2915,884,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-03-01At close: 03:46PM WIB10,70010,50010,55010,67510,500.00 - 10,800.0010,50010,8006,375.00 - 14,125.006,37514,12531,900114,7126,297,000,000,000115706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-02-28At close: 04:11PM WIB10,20010,27510,82510,92510,250.00 - 11,000.0010,25011,0006,375.00 - 14,125.006,37514,125102,300120,1616,459,000,000,000116706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-02-27At close: 04:00PM WIB10,77510,77510,17510,27510,200.00 - 10,775.0010,20010,7756,375.00 - 14,125.006,37514,12549,700122,7506,017,000,000,000114706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-02-26At close: 04:00PM WIB10,40010,40010,75010,77510,100.00 - 10,800.0010,10010,8006,375.00 - 14,125.006,37514,12536,900128,3546,356,000,000,000115706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk2024-02-23At close: 04:14PM WIB10,60010,70010,35010,40010,400.00 - 10,900.0010,40010,9006,375.00 - 14,125.006,37514,12522,200133,8646,135,000,000,000115706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk (ADES.JK)2024-02-22At close: 04:13PM WIB10,60010,60010,60010,65010,600.00 - 10,675.0010,60010,6756,375.00 - 14,125.006,37514,1259,700135,7276,253,000,000,000115706N/AN/A (N/A)00Jun 30, 20030
ADESPT Akasha Wira International Tbk (ADES.JK)2024-02-21At close: 03:48PM WIB10,60010,60010,57510,65010,575.00 - 10,775.0010,57510,7756,375.00 - 14,125.006,37514,12593,900136,8086,253,000,000,000115706N/AN/A (N/A)00Jun 30, 20030

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)
ADESPT Akasha Wira International Tbk2024-04-155,660,000,000,0004,900,000,000,00014004331010014,1257,3259,74210,16710333589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2023Dec 31, 2023262916261,530,000,000,0002,586170530,280,000,000395,800,000,000671-16765,380,000,0001,297682,000,000042,932459,650,000,000276,440,000,000
ADESPT Akasha Wira International Tbk2024-04-125,660,000,000,0004,900,000,000,00014004331010014,1257,3009,73410,15010362589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-04-115,660,000,000,0004,900,000,000,00014004331010014,1257,3009,73410,15010462589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-04-105,660,000,000,0004,900,000,000,00014004331010014,1257,3009,73410,15010462589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-04-055,650,000,000,0004,880,000,000,00014004331010014,12509,73510,12410859589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-04-045,690,000,000,0004,930,000,000,00014004331010014,12509,73410,12010960589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-04-035,690,000,000,0004,930,000,000,00014004331010014,12509,73110,11410979589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-04-025,550,000,000,0004,780,000,000,0001400433910014,12509,73310,11010990589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-04-015,370,000,000,0004,720,000,000,0001300433910014,12509,73310,11010990589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-295,370,000,000,0004,720,000,000,0001300433910014,1256,9509,74110,10810783589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-285,370,000,000,0004,720,000,000,0001300433910014,12509,77010,111106102589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-275,780,000,000,0005,130,000,000,00014004441010014,12509,76810,106109114589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-265,780,000,000,0005,130,000,000,00014004441010014,12509,76610,101111116589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-255,780,000,000,0005,130,000,000,00014004441010014,1256,8759,76610,101111116589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-225,720,000,000,0005,070,000,000,0001400443910014,12509,76510,090113131589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-215,720,000,000,0005,070,000,000,0001400443910014,1256,7759,76510,090113131589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-145,870,000,000,0005,220,000,000,0001400444101523314,12509,75910,04510593589,900,000631,290,00049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-135,910,000,000,0005,260,000,000,0001400444101563114,12509,75910,04510593589,900,000631,290,00049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-115,910,000,000,0005,260,000,000,00014004441010014,1256,3759,75910,04511093589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-085,900,000,000,0005,250,000,000,00014004441010014,1256,3759,74610,03610983589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-056,300,000,000,0005,650,000,000,00015004441110014,12509,69310,000112100589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00065927652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-046,300,000,000,0005,650,000,000,00015004441110014,12509,69310,000112100589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-03-016,310,000,000,0005,660,000,000,00015004441110014,1256,3759,6699,988115115589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-02-286,020,000,000,0005,370,000,000,00014004441010014,12509,5969,951123107589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-02-276,220,000,000,0005,570,000,000,00015004441010014,12509,5719,939128108589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk2024-02-266,130,000,000,0005,480,000,000,00015004441010014,12509,5719,939128108589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk (ADES.JK)2024-02-236,250,000,000,0005,600,000,000,00015004441010014,12509,5299,917136114589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk (ADES.JK)2024-02-226,250,000,000,0005,600,000,000,00015004441010014,12509,5069,905137107589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000
ADESPT Akasha Wira International Tbk (ADES.JK)2024-02-216,250,000,000,0005,600,000,000,00015004441010014,1256,3759,5069,905137107589,900,000049,990,00092100000000000N/AJun 30, 2003N/AN/ADec 31, 2022Sep 30, 2023283518291,460,000,000,0002,479140556,410,000,000416,190,000,00070627652,320,000,0001,1061,440,000,000042,758449,820,000,000-4,130,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0010,02510,02510,02510,0250
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0010,15010,15010,15010,1501,000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0010,10010,15010,02510,15030,900
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0010,02510,02510,02510,0250
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0010,15010,15010,15010,1501,000
2024-03-0515:38:0000000
2024-03-0515:36:0010,10010,15010,02510,15030,900
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0010,07510,07510,07510,0751,300
2024-03-0515:26:0010,05010,05010,05010,0502,000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:09:0710,00010,00010,00010,0000
2024-03-0515:08:0010,02510,02510,00010,000200
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0010,15010,15010,15010,1501,000
2024-03-0515:35:0010,10010,15010,02510,15030,900
2024-03-0515:30:0000000
2024-03-0515:25:0010,05010,07510,05010,0753,300
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:09:0710,00010,00010,00010,0000
2024-03-0515:05:0010,02510,02510,00010,000200
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0010,17510,17510,17510,1750
2024-03-0514:35:0010,05010,15010,05010,1509,800
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0010,10010,15010,02510,15031,900
2024-03-0515:15:0010,05010,07510,05010,0753,300
2024-03-0515:09:0710,00010,00010,00010,0000
2024-03-0515:00:0010,02510,02510,00010,000200
2024-03-0514:45:0000000
2024-03-0514:30:0010,05010,17510,05010,1759,800
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0110,00010,00010,00010,0000
2024-03-0513:30:0010,00010,00010,00010,000900
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:57:3810,00010,00010,00010,0000
2024-03-0511:45:0010,07510,07510,00010,0003,500
2024-03-0511:35:5410,07510,07510,07510,0750
2024-03-0511:30:0010,07510,07510,07510,0752,500
2024-03-0511:15:0000000
2024-03-0511:00:0010,00010,00010,00010,000100
2024-03-0510:46:0910,12510,12510,12510,1250
2024-03-0510:45:0010,12510,12510,00010,000400
2024-03-0510:30:0010,12510,12510,12510,1256,600
2024-03-0510:15:0000000
2024-03-0510:00:0010,00010,12510,00010,100200
2024-03-0509:57:3110,02510,02510,02510,0250

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0010,10010,15010,02510,15031,900
2024-03-0515:09:0710,00010,00010,00010,0000
2024-03-0515:00:0010,02510,07510,00010,0753,500
2024-03-0514:30:0010,05010,17510,05010,1759,800
2024-03-0514:00:0000000
2024-03-0513:30:0110,00010,00010,00010,0000
2024-03-0513:30:0010,00010,00010,00010,000900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:3810,00010,00010,00010,0000
2024-03-0511:35:5410,07510,07510,07510,0750
2024-03-0511:30:0010,07510,07510,00010,0006,000
2024-03-0511:00:0010,00010,00010,00010,000100
2024-03-0510:46:0910,12510,12510,12510,1250
2024-03-0510:30:0010,12510,12510,00010,0007,000
2024-03-0510:00:0010,00010,12510,00010,100200
2024-03-0509:57:3110,02510,02510,02510,0250
2024-03-0509:30:0010,10010,10010,00010,00028,900
2024-03-0509:08:459,9509,9509,9509,9500
2024-03-0509:00:009,97510,1509,95010,1006,200
2024-03-0415:30:009,97510,0009,95010,00032,800
2024-03-0415:00:0010,05010,1509,97510,000102,500
2024-03-0414:57:4410,05010,05010,05010,0500
2024-03-0414:30:0010,00010,12510,00010,050163,200
2024-03-0414:06:2810,17510,17510,17510,1750
2024-03-0414:00:0010,17510,1759,9759,97526,600
2024-03-0413:30:0010,15010,20010,05010,05027,400
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:09:0710,00010,00010,00010,0000
2024-03-0515:00:0010,02510,15010,00010,15035,400
2024-03-0514:00:0010,05010,17510,05010,1759,800
2024-03-0513:30:0110,00010,00010,00010,0000
2024-03-0513:00:0010,00010,00010,00010,000900
2024-03-0512:00:0000000
2024-03-0511:57:3810,00010,00010,00010,0000
2024-03-0511:35:5410,07510,07510,07510,0750
2024-03-0511:00:0010,00010,07510,00010,0006,100
2024-03-0510:46:0910,12510,12510,12510,1250
2024-03-0510:00:0010,00010,12510,00010,0000
2024-03-0509:57:3110,02510,02510,02510,0250
2024-03-0509:08:459,9509,9509,9509,9500
2024-03-0509:00:009,97510,1509,95010,0000
2024-03-0415:00:0010,05010,1509,95010,000135,300
2024-03-0414:57:4410,05010,05010,05010,0500
2024-03-0414:06:2810,17510,17510,17510,1750
2024-03-0414:00:0010,17510,1759,97510,05030,900
2024-03-0413:00:0010,15010,20010,05010,05027,400
2024-03-0412:00:0000000
2024-03-0411:58:2510,10010,10010,10010,1000
2024-03-0411:39:2610,30010,30010,30010,3000
2024-03-0411:00:0010,22510,6009,97510,10076,500
2024-03-0410:49:2210,25010,25010,25010,2500
2024-03-0410:00:0010,55010,55010,10010,25025,400
2024-03-0409:48:4010,67510,67510,67510,6750
2024-03-0409:00:0010,70010,77510,67510,6750
2024-03-0115:46:5800000
2024-03-0115:00:0010,67510,67510,55010,6756,300
2024-03-0114:04:1810,70010,70010,70010,7000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0010,20010,20010,20010,2000
2024-05-0815:00:0010,20010,20010,20010,2006,500
2024-05-0814:55:0110,20010,20010,20010,2000
2024-05-0813:30:0010,20010,20010,20010,200300
2024-05-0812:00:0000000
2024-05-0811:55:0110,20010,20010,20010,2000
2024-05-0810:55:0210,20010,20010,20010,2000
2024-05-0810:30:0010,20010,20010,20010,2007,800
2024-05-0809:55:0210,27510,27510,27510,2750
2024-05-0809:00:0010,27510,27510,27510,2750
2024-05-0716:12:2610,30010,30010,30010,3000
2024-05-0716:00:0010,30010,30010,30010,3000
2024-05-0715:00:0010,30010,30010,30010,30022,500
2024-05-0714:55:0110,32510,32510,32510,3250
2024-05-0713:30:0010,32510,32510,32510,32516,800
2024-05-0712:00:0000000
2024-05-0711:55:0110,32510,32510,32510,3250
2024-05-0710:55:0110,32510,32510,32510,3250
2024-05-0710:30:0010,32510,32510,32510,32521,100
2024-05-0709:55:0110,32510,32510,32510,3250
2024-05-0709:00:0010,32510,32510,32510,3250
2024-05-0616:09:3410,30010,30010,30010,3000
2024-05-0615:00:0010,30010,30010,30010,3007,600
2024-05-0614:55:0110,30010,30010,30010,3000
2024-05-0613:30:0010,30010,30010,30010,3004,700
2024-05-0612:00:0000000
2024-05-0611:55:0110,30010,30010,30010,3000
2024-05-0610:55:0110,30010,30010,30010,3000
2024-05-0610:30:0010,30010,30010,30010,30048,700
2024-05-0609:55:019,9259,9259,9259,9250

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0010,27510,27510,20010,20019,900
2024-05-0709:00:0010,32510,32510,30010,30065,400
2024-05-0609:00:009,92510,3009,92510,30065,800
2024-05-0309:00:0010,00010,0009,9259,92550,800
2024-05-0209:00:0010,37510,37510,07510,07535,500
2024-04-3009:00:0010,62510,62510,50010,500127,000
2024-04-2909:00:009,1009,6759,0759,67551,900
2024-04-2609:00:009,1259,1259,1009,1003,700
2024-04-2509:00:009,1009,1259,1009,12531,800
2024-04-2409:00:009,1009,1009,1009,10027,500
2024-04-2309:00:009,0759,1009,0759,10028,400
2024-04-2209:00:008,9759,0758,9759,07523,100
2024-04-1909:00:009,1509,1509,1259,12518,900
2024-04-1809:00:009,2509,2509,2259,2256,800
2024-04-1709:00:009,3509,3509,2759,27516,100
2024-04-1609:00:009,5759,5759,4259,42530,500
2024-04-0509:00:009,6259,6259,6009,60010,000
2024-04-0409:00:009,5759,6759,5759,65047,900
2024-04-0309:00:009,6509,6509,5759,57525,600
2024-04-0209:00:009,5509,6509,5509,65038,500
2024-04-0109:00:009,1509,4009,1509,40042,100
2024-03-2809:00:009,1009,1009,1009,100146,200
2024-03-2709:00:009,1009,1009,1009,100120,600
2024-03-2609:00:009,5009,5009,1259,12576,200
2024-03-2509:00:009,6009,6009,5509,55018,600
2024-03-2209:00:009,7009,8259,6259,80034,100
2024-03-2109:00:009,7259,8509,6509,70036,400
2024-03-2009:00:009,6009,8509,6009,70052,700
2024-03-1909:00:009,5009,7009,5009,60029,600
2024-03-1809:00:009,8759,8759,4509,450233,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0010,32510,32510,30010,30065,400
2024-05-0309:00:0010,00010,0009,9259,92550,800
2024-05-0209:00:0010,37510,37510,07510,07535,500
2024-04-3009:00:0010,62510,62510,50010,500127,000
2024-04-2909:00:009,1009,6759,0759,67551,900
2024-04-2609:00:009,1259,1259,1009,1003,700
2024-04-2509:00:009,1009,1259,1009,12531,800
2024-04-2409:00:009,1009,1009,1009,10027,500
2024-04-2309:00:009,0759,1009,0759,10028,400
2024-04-2209:00:008,9759,0758,9759,07523,100
2024-04-1909:00:009,1509,1509,1259,12518,900
2024-04-1809:00:009,2509,2509,2259,2256,800
2024-04-1709:00:009,3509,3509,2759,27516,100
2024-04-1609:00:009,5759,5759,4259,42530,500
2024-04-0509:00:009,6259,6259,6009,60010,000
2024-04-0409:00:009,5759,6759,5759,65047,900
2024-04-0309:00:009,6509,6509,5759,57525,600
2024-04-0209:00:009,5509,6509,5509,65038,500
2024-04-0109:00:009,1509,4009,1509,40042,100
2024-03-2809:00:009,1009,1009,1009,100146,200
2024-03-2709:00:009,1009,1009,1009,100120,600
2024-03-2609:00:009,5009,5009,1259,12576,200
2024-03-2509:00:009,6009,6009,5509,55018,600
2024-03-2209:00:009,7009,8259,6259,80034,100
2024-03-2109:00:009,7259,8509,6509,70036,400
2024-03-2009:00:009,6009,8509,6009,70052,700
2024-03-1909:00:009,5009,7009,5009,60029,600
2024-03-1809:00:009,8759,8759,4509,450233,300
2024-03-1509:00:009,9509,9509,6759,875152,100
2024-03-1409:00:0010,02510,0509,8509,95080,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:009,92510,3009,92510,30065,800
2024-04-2800:00:009,10010,6259,0759,925265,200
2024-04-2100:00:008,9759,1258,9759,100114,500
2024-04-1400:00:009,5759,5759,1259,12572,300
2024-04-0700:00:009,6009,6009,6009,6000
2024-03-3100:00:009,1509,6759,1509,600164,100
2024-03-2400:00:009,6009,6009,1009,100361,600
2024-03-1700:00:009,8759,8759,4509,800386,100
2024-03-1000:00:0010,30010,3009,6759,875632,000
2024-03-0300:00:0010,70010,7759,95010,025677,600
2024-02-2500:00:0010,40011,00010,10010,675249,900
2024-02-1800:00:0010,05011,40010,05010,400752,200
2024-02-1100:00:009,17510,2759,12510,050285,600
2024-02-0400:00:009,0759,2259,0259,175131,400
2024-01-2800:00:009,4009,4758,9509,0751,167,300
2024-01-2100:00:009,5509,9509,3259,400470,400
2024-01-1400:00:009,5009,7259,5009,550309,700
2024-01-0700:00:009,8009,8009,4259,500594,600
2023-12-3100:00:009,6759,9009,4759,800281,900
2023-12-2400:00:009,37510,4509,2509,675373,400
2023-12-1700:00:009,4009,7009,1009,375339,100
2023-12-1000:00:009,4509,7009,1509,375833,300
2023-12-0300:00:0010,00010,4509,4009,450896,400
2023-11-2600:00:008,92510,2258,77510,0001,137,600
2023-11-1900:00:009,2009,2008,7758,9001,054,500
2023-11-1200:00:0010,05010,0758,7259,1752,651,500
2023-11-0500:00:0010,37510,60010,05010,075299,700
2023-10-2900:00:0010,60011,00010,12510,325518,800
2023-10-2200:00:0010,32511,42510,05010,600496,500
2023-10-1500:00:0010,87511,10010,10010,300356,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010,37510,37510,07510,07535,500
2024-03-3100:00:009,15010,6258,97510,500529,800
2024-02-2900:00:0010,50010,8009,1009,1002,089,200
2024-01-3100:00:009,17511,4009,00010,7001,487,600
2023-12-3100:00:009,6759,9508,9509,1502,723,500
2023-11-3000:00:009,90010,4509,1009,6752,489,000
2023-10-3100:00:0010,90010,9008,7259,8755,452,400
2023-09-3000:00:0010,50011,42510,00010,8001,733,800
2023-08-3100:00:0011,40011,40010,50010,6251,633,600
2023-07-3100:00:0012,90013,47511,12511,2503,629,300
2023-06-3000:00:008,42514,1258,40012,9003,268,800
2023-05-3100:00:008,2758,8758,2008,4751,112,600
2023-04-3000:00:008,7008,8007,8008,2751,964,400
2023-03-3100:00:008,8758,8758,2758,275433,100
2023-02-2800:00:007,1757,8757,1757,375234,300
2023-01-3100:00:007,1007,1257,0507,07561,100
2022-12-3100:00:007,2507,5006,9257,4501,200,600
2022-11-3000:00:007,8757,8756,9007,1751,568,900
2022-10-3100:00:007,2008,3507,0007,8752,495,200
2022-09-3000:00:007,1757,5006,9007,2002,226,400
2022-08-3100:00:007,0008,4006,8257,1754,294,000
2022-07-3100:00:006,2007,1506,0506,9753,397,700
2022-06-3000:00:006,6256,9005,7506,1754,503,900
2022-05-3100:00:005,8757,9255,5006,6759,980,100
2022-04-3000:00:004,2807,4003,9905,8759,184,500
2022-03-3100:00:003,6804,3503,6404,2803,309,500
2022-02-2800:00:003,8303,9003,5703,6802,006,300
2022-01-3100:00:003,4303,9903,4003,7901,967,800
2021-12-3100:00:003,3503,8003,2203,4304,111,000
2021-11-3000:00:002,9503,4002,8003,2904,364,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0010,37510,37510,07510,07535,500
2024-03-3100:00:009,1509,6758,9759,675402,800
2024-02-2900:00:0010,50010,8009,1009,1002,089,200
2024-01-3100:00:009,17511,4008,97510,5004,106,600
2023-12-3100:00:009,67511,4008,9509,1006,300,300
2023-11-3000:00:009,90011,4008,95010,7006,700,100
2023-10-3100:00:0010,90010,9008,7259,15010,664,900
2023-09-3000:00:0010,50011,4258,7259,6759,675,200
2023-08-3100:00:0011,40011,4258,7259,8758,819,800
2023-07-3100:00:0012,90013,47510,00010,8006,996,700
2023-06-3000:00:008,42514,1258,40010,6258,531,700
2023-05-3100:00:008,27514,1258,20011,2508,010,700
2023-04-3000:00:008,70014,1257,80012,9006,345,800
2023-03-3100:00:008,2758,8757,8008,4753,534,800
2023-02-2800:00:007,1759,1757,0758,2755,701,500
2023-01-3100:00:007,1009,1756,3758,2756,659,500
2022-10-3100:00:007,2008,3506,9007,4505,264,700
2022-07-3100:00:006,2008,4006,0507,2009,918,100
2022-04-3000:00:004,2807,9253,9906,17523,668,500
2022-01-3100:00:003,4304,3503,4004,2807,283,600
2021-10-3100:00:002,5603,8002,5303,43013,657,500
2021-07-3100:00:002,4103,2502,2402,56023,390,400
2021-04-3000:00:001,6852,6801,6202,41012,204,800
2021-01-3100:00:001,6651,8401,6301,6854,264,900



Dividends Amount

N/A


Dividends Yields

N/A


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