for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
KBLIPT KMI Wire and Cable Tbk
BMASPT Bank Maspion Indonesia Tbk
MSJAMulti Spunindo Jaya Tbk.
BATAPT Sepatu Bata Tbk.
RICYPT Ricky Putra Globalindo Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


ADHI - PT Adhi Karya (Persero) Tbk

Sector : Industrials      Industry : Engineering & Construction

PT Adhi Karya (Persero) Tbk engages in the engineering and construction, property and hospitality, manufacturing, and investment and concession business in Indonesia. The company constructs civil works and high-rise buildings, including public facilities, such as airports, ports and docks, roads and bridges, dams and irrigation channels, and others; and power plants, oil and gas, and industrial plants. It also develops high-rise building areas for commercial, office and residential apartments, and hotels; and residential areas, landed houses, office houses, shop houses, and shopping centers in land development and in developing residential designs. In addition, the company engages in the manufacturing of materials and components of finished products for construction sector; and engineering, procurement, and construction activities in the railway sector. Further, it involved in the infrastructure investment activities, as well as drinking water and mineral water industry. The company was formerly known as PN Adhi Karya and changed its name to PT Adhi Karya (Persero) Tbk in 1974. PT Adhi Karya (Persero) Tbk was founded in 1960 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
DGIKPT Nusa Konstruksi Enjiniring Tbk
NRCAPT Nusa Raya Cipta Tbk
TOTLPT Total Bangun Persada Tbk
SMKMPT Sumber Mas Konstruksi Tbk
PTPWPT Pratama Widya Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value18,929,407,737,17811,417,810,381,52913,999,590,728,913
101Enterprises Value Revenue Ratio2013
14008Pe Ratio692032
14010Ps Ratio7000
14020Forward Pe Ratio1182212
40001Market Cap201,883,304,411,2962,623,174,001,4484,069,282,745,836
102Enterprises Value E B I T D A Ratio2481148
14012Pb Ratio36001

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value18,929,407,737,17811,417,810,381,52911,991,280,800,28010,481,735,675,9199,619,661,002,15313,999,590,728,913
101Enterprises Value Revenue Ratio2011113
14008Pe Ratio692027242232
14010Ps Ratio7000000
14020Forward Pe Ratio1182234363312
40001Market Cap201,883,304,411,2962,623,174,001,4484,002,021,874,0043,783,424,040,5503,497,565,335,2644,069,282,745,836
102Enterprises Value E B I T D A Ratio2481113111048
14012Pb Ratio36000001

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,045,876,212,571381,712,098,237893,189,229,847871,310,730,581782,829,662,888
20304Write Off0310,954,560,402310,954,560,402171,013,755,178106,764,074,2840
20091Net Income0214,015,935,473190,478,848,23781,242,177,49055,185,184,47323,976,887,476
29004Basic E P S0252519166
20190E B I T D A01,103,381,943,877381,712,098,237951,342,841,388941,436,394,172861,699,438,420
20046Gross Profit02,322,927,201,5261,203,121,045,7841,796,288,082,8831,756,425,932,9381,735,713,600,544
29009Diluted E P S0252519166
20136Pretax Income0316,103,850,145216,069,341,104183,299,716,26699,232,995,53739,735,297,098
20145Tax Provision026,221,339,3265,615,850,7448,089,849,16112,733,195,15216,032,644,651
20100Total Revenue020,072,993,428,0218,624,044,396,12213,549,010,228,58411,530,471,713,03610,827,682,417,205
20164Total Expenses018,628,868,789,0157,796,174,513,99712,534,007,458,31010,612,468,058,3739,828,983,195,367
20013Cost Of Revenue017,750,066,226,4957,420,923,350,33811,752,722,145,7019,774,045,780,0989,091,968,816,661
20177Interest Income079,229,105,59319,551,753,56534,539,917,22931,862,030,26345,216,574,146
20057Interest Expense0729,772,362,426165,642,757,133709,889,513,581772,077,735,044743,094,365,790
20109Operating Income01,444,124,639,006827,869,882,1251,015,002,770,274918,003,654,663998,699,221,838
20316Normalized Income0455,047,620,101448,106,216,333201,449,768,27054,395,207,01123,141,461,054
20108Operating Expense0878,802,562,520375,251,163,659781,285,312,609838,422,278,275737,014,378,706
20112Operating Revenue020,072,993,428,0218,624,044,396,12213,549,010,228,58411,530,471,713,03610,827,682,417,205
20087Minority Interests0-75,866,575,346-19,974,642,123-93,967,689,615-31,314,615,912274,235,029
20418Tax Rate For Calcs000000
20095Net Interest Income0-729,857,064,671-206,062,615,696-772,151,503,889-832,626,750,990-801,768,668,952
20416Total Unusual Items0-262,834,219,638-264,502,031,207-125,757,856,262906,266,0211,113,901,896
29010Basic Average Shares08,407,608,9798,407,608,9794,370,855,7753,560,849,3763,888,867,622
20269Other Special Charges0-1,625,948,77641,862,793-24,548,445,074-906,266,021-1,113,901,896
29011Diluted Average Shares08,407,608,9798,407,608,9794,370,855,7753,560,849,3763,888,867,622
20420Normalized E B I T D A01,366,216,163,515646,214,129,4441,077,100,697,650940,530,128,151860,585,536,524
20162Special Income Charges0-309,328,611,626-310,996,423,195-146,465,310,104906,266,0211,113,901,896
20315Reconciled Depreciation057,505,731,306-15,653,412,60258,153,611,54170,125,663,59178,869,775,532
20312Other Operating Expenses0201,581,606,5470171,013,755,178167,674,071,5709,333,637,697
20368Total Other Finance Cost079,313,807,83859,971,612,12896,801,907,53792,411,046,209103,890,877,308
20314Reconciled Cost Of Revenue017,750,066,226,4957,420,923,350,33811,752,722,145,7019,774,045,780,0989,091,968,816,661
20419Tax Effect Of Unusual Items0-21,802,535,010-6,874,663,111-5,550,265,482116,288,559278,475,474
20018Depreciation Income Statement057,505,731,306-15,653,412,60258,153,611,54170,125,663,59178,869,775,532
20075Interest Income Non Operating079,229,105,59319,551,753,56534,539,917,22931,862,030,26345,216,574,146
20158Selling And Marketing Expense018,077,491,3338,387,058,03414,484,002,51411,989,462,83518,620,371,482
20064Interest Expense Non Operating0729,772,362,426165,642,757,133709,889,513,581772,077,735,044743,094,365,790
20093Net Income Common Stockholders0214,015,935,473190,478,848,23781,242,177,49055,185,184,47323,976,887,476
20094Net Income Continuous Operations0289,882,510,819210,453,490,360175,209,867,10586,499,800,38523,702,652,447
20045General And Administrative Expense0211,816,951,80467,652,784,516242,659,558,630191,751,484,513185,191,683,797
20159Selling General And Administration0229,894,443,13776,039,842,550257,143,561,144203,740,947,348203,812,055,279
20435Total Operating Income As Reported01,444,124,639,006861,684,392,9911,069,919,829,4141,121,060,745,3731,008,032,859,535
20412Other Non Operating Income Expenses0-617,749,787,974-349,052,228,888-335,997,124,762-363,592,680,895-316,605,342,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0214,015,935,473190,478,848,23781,242,177,49055,185,184,47323,976,887,476
20289Restructuring And Mergern Acquisition000000
20417Total Unusual Items Excluding Goodwill0-262,834,219,638-264,502,031,207-125,757,856,262906,266,0211,113,901,896
20077Net Non Operating Interest Income Expense0-729,857,064,671-206,062,615,696-772,151,503,889-832,626,750,990-801,768,668,952
20346Net Income Including Noncontrolling Interests0289,882,510,819210,453,490,360175,209,867,10586,499,800,38523,702,652,447
20019Depreciation And Amortization In Income Statement057,505,731,306-15,653,412,60258,153,611,54170,125,663,59178,869,775,532
20309Net Income From Continuing And Discontinued Operation0214,015,935,473190,478,848,23781,242,177,49055,185,184,47323,976,887,476
20331Net Income From Continuing Operation Net Minority Interest0214,015,935,473190,478,848,23781,242,177,49055,185,184,47323,976,887,476

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,045,876,212,571381,712,098,237257,002,270,576206,913,663,151200,248,180,607893,189,229,847871,310,730,581782,829,662,888
20304Write Off0310,954,560,402310,954,560,402000171,013,755,178106,764,074,2840
20091Net Income0214,015,935,473190,478,848,23711,126,442,6923,959,920,9808,450,723,56481,242,177,49055,185,184,47323,976,887,476
29004Basic E P S02525150219166
20190E B I T D A01,103,381,943,877381,712,098,237281,382,427,414228,619,787,933227,321,042,895951,342,841,388941,436,394,172861,699,438,420
20046Gross Profit02,322,927,201,5261,203,121,045,784466,477,676,045319,917,737,083333,410,742,6141,796,288,082,8831,756,425,932,9381,735,713,600,544
29009Diluted E P S02525150219166
20136Pretax Income0316,103,850,145216,069,341,10439,024,149,48229,612,513,29831,397,846,261183,299,716,26699,232,995,53739,735,297,098
20145Tax Provision026,221,339,3265,615,850,74412,502,558,8426,222,843,3881,880,086,3528,089,849,16112,733,195,15216,032,644,651
20100Total Revenue020,072,993,428,0218,624,044,396,1225,093,840,283,0673,687,018,216,7702,668,090,532,06213,549,010,228,58411,530,471,713,03610,827,682,417,205
20164Total Expenses018,628,868,789,0157,796,174,513,9974,790,394,703,4063,551,366,074,3922,490,933,497,22012,534,007,458,31010,612,468,058,3739,828,983,195,367
20013Cost Of Revenue017,750,066,226,4957,420,923,350,3384,627,362,607,0223,367,100,479,6872,334,679,789,44811,752,722,145,7019,774,045,780,0989,091,968,816,661
20177Interest Income079,229,105,59319,551,753,56518,647,305,67818,013,810,11323,016,236,23734,539,917,22931,862,030,26345,216,574,146
20057Interest Expense0729,772,362,426165,642,757,133217,978,121,094177,301,149,853168,850,334,346709,889,513,581772,077,735,044743,094,365,790
20109Operating Income01,444,124,639,006827,869,882,125303,445,579,661135,652,142,378177,157,034,8421,015,002,770,274918,003,654,663998,699,221,838
20316Normalized Income0455,047,620,101448,106,216,33310,911,841,9803,959,920,9808,450,723,564201,449,768,27054,395,207,01123,141,461,054
20108Operating Expense0878,802,562,520375,251,163,659163,032,096,384184,265,594,705156,253,707,772781,285,312,609838,422,278,275737,014,378,706
20112Operating Revenue020,072,993,428,0218,624,044,396,1225,093,840,283,0673,687,018,216,7702,668,090,532,06213,549,010,228,58411,530,471,713,03610,827,682,417,205
20087Minority Interests0-75,866,575,346-19,974,642,123-15,395,147,948-19,429,748,930-21,067,036,345-93,967,689,615-31,314,615,912274,235,029
20418Tax Rate For Calcs000000000
20095Net Interest Income0-729,857,064,671-206,062,615,696-206,497,683,922-165,231,683,072-152,065,081,981-772,151,503,889-832,626,750,990-801,768,668,952
20416Total Unusual Items0-262,834,219,638-264,502,031,207315,765,76200-125,757,856,262906,266,0211,113,901,896
29010Basic Average Shares08,407,608,9798,407,608,9798,005,925,47704,370,855,7754,370,855,7753,560,849,3763,888,867,622
20269Other Special Charges0-1,625,948,77641,862,793-315,765,76200-24,548,445,074-906,266,021-1,113,901,896
29011Diluted Average Shares08,407,608,9798,407,608,9798,407,608,97904,370,855,7754,370,855,7753,560,849,3763,888,867,622
20420Normalized E B I T D A01,366,216,163,515646,214,129,444281,066,661,652228,619,787,933227,321,042,8951,077,100,697,650940,530,128,151860,585,536,524
20162Special Income Charges0-309,328,611,626-310,996,423,195315,765,76200-146,465,310,104906,266,0211,113,901,896
20315Reconciled Depreciation057,505,731,306-15,653,412,60224,380,156,83821,706,124,78227,072,862,28858,153,611,54170,125,663,59178,869,775,532
20312Other Operating Expenses0201,581,606,5470-25,988,167,335-1,875,226,018-5,951,117,513171,013,755,178167,674,071,5709,333,637,697
20368Total Other Finance Cost079,313,807,83859,971,612,1287,166,868,5065,944,343,3326,230,983,87296,801,907,53792,411,046,209103,890,877,308
20314Reconciled Cost Of Revenue017,750,066,226,4957,420,923,350,3384,627,362,607,0223,367,100,479,6872,334,679,789,44811,752,722,145,7019,774,045,780,0989,091,968,816,661
20419Tax Effect Of Unusual Items0-21,802,535,010-6,874,663,111101,165,05000-5,550,265,482116,288,559278,475,474
20018Depreciation Income Statement057,505,731,306-15,653,412,60224,380,156,83821,706,124,78227,072,862,28858,153,611,54170,125,663,59178,869,775,532
20075Interest Income Non Operating079,229,105,59319,551,753,56518,647,305,67818,013,810,11323,016,236,23734,539,917,22931,862,030,26345,216,574,146
20158Selling And Marketing Expense018,077,491,3338,387,058,0342,953,938,4103,280,538,1343,455,956,75514,484,002,51411,989,462,83518,620,371,482
20064Interest Expense Non Operating0729,772,362,426165,642,757,133217,978,121,094177,301,149,853168,850,334,346709,889,513,581772,077,735,044743,094,365,790
20093Net Income Common Stockholders0214,015,935,473190,478,848,23711,126,442,6923,959,920,9808,450,723,56481,242,177,49055,185,184,47323,976,887,476
20094Net Income Continuous Operations0289,882,510,819210,453,490,36026,521,590,64023,389,669,91029,517,759,909175,209,867,10586,499,800,38523,702,652,447
20045General And Administrative Expense0211,816,951,80467,652,784,51648,781,027,49552,024,693,55043,358,446,243242,659,558,630191,751,484,513185,191,683,797
20159Selling General And Administration0229,894,443,13776,039,842,55051,734,965,90555,305,231,68446,814,402,998257,143,561,144203,740,947,348203,812,055,279
20435Total Operating Income As Reported01,444,124,639,006861,684,392,991277,457,412,326133,776,916,359171,205,917,3301,069,919,829,4141,121,060,745,3731,008,032,859,535
20412Other Non Operating Income Expenses0-617,749,787,974-349,052,228,888-178,963,730,719-32,705,152,614-57,028,675,753-335,997,124,762-363,592,680,895-316,605,342,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0214,015,935,473190,478,848,23711,126,442,6923,959,920,9808,450,723,56481,242,177,49055,185,184,47323,976,887,476
20289Restructuring And Mergern Acquisition000000000
20417Total Unusual Items Excluding Goodwill0-262,834,219,638-264,502,031,207315,765,76200-125,757,856,262906,266,0211,113,901,896
20077Net Non Operating Interest Income Expense0-729,857,064,671-206,062,615,696-206,497,683,922-165,231,683,072-152,065,081,981-772,151,503,889-832,626,750,990-801,768,668,952
20346Net Income Including Noncontrolling Interests0289,882,510,819210,453,490,36026,521,590,64023,389,669,91029,517,759,909175,209,867,10586,499,800,38523,702,652,447
20019Depreciation And Amortization In Income Statement057,505,731,306-15,653,412,60224,380,156,83821,706,124,78227,072,862,28858,153,611,54170,125,663,59178,869,775,532
20309Net Income From Continuing And Discontinued Operation0214,015,935,473190,478,848,23711,126,442,6923,959,920,9808,450,723,56481,242,177,49055,185,184,47323,976,887,476
20331Net Income From Continuing Operation Net Minority Interest0214,015,935,473190,478,848,23711,126,442,6923,959,920,9808,450,723,56481,242,177,49055,185,184,47323,976,887,476

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt007,550,164,664,9806,126,864,525,2457,361,132,268,3407,381,646,342,399
23165Payables0014,231,601,794,20316,034,220,011,31319,066,392,146,97319,351,842,786,954
23139Net P P E002,364,779,710,9772,105,422,196,8192,166,220,891,4402,230,450,043,286
23351Properties000000
23386Total Debt0012,053,896,387,83910,478,346,063,88410,525,025,087,2609,767,544,327,758
23100Gross P P E002,079,375,149,1713,228,714,536,9393,273,699,357,7313,083,542,898,766
23038Common Stock00840,760,897,900840,760,897,900356,084,937,600356,084,937,600
23045Current Debt006,534,532,268,9544,895,856,642,2118,431,195,541,1374,686,807,433,333
23532Share Issued008,407,608,9798,407,608,9793,888,867,6223,888,867,622
23220Total Assets0040,492,030,620,07939,986,417,216,65439,900,337,834,61938,093,888,626,551
23027Capital Stock00840,760,897,900840,760,897,900356,084,937,600356,084,937,600
23382Other Payable004,349,554,780,9854,153,106,837,0925,821,860,820,0736,007,321,330,315
23028Cash Financial004,271,336,375,8594,335,401,032,2322,972,782,327,2632,311,402,642,566
23123Long Term Debt005,519,364,118,8855,567,908,915,2662,082,215,476,9335,058,487,974,099
23179Prepaid Assets00921,167,474,081604,721,217,8091,374,672,289,9532,555,495,579,654
23385Working Capital003,599,374,539,0164,975,423,802,453473,490,983,9043,007,853,882,741
23000Accounts Payable008,838,821,657,30711,343,194,486,10812,770,774,582,57912,661,070,627,399
23029Cash Equivalents00232,395,347,0001,500,000,000179,496,422,46752,246,422,467
23245Invested Capital0020,669,475,286,75818,856,705,114,18116,113,230,020,10515,293,562,270,312
23340Other Properties002,079,375,149,171947,810,281,3261,014,675,768,817924,895,474,421
23291Dividends Payable000322,469,07386,671,68586,746,685
23132Minority Interest00603,213,482,158430,851,906,81257,888,200,39026,543,584,478
23204Retained Earnings002,337,427,819,2572,114,788,477,0422,041,377,034,231-1,471,606,750,407
23217Total Tax Payable001,043,225,355,911537,596,219,040473,670,072,636683,364,082,555
23001Accounts Receivable0016,269,939,477,09413,921,181,713,95615,828,528,343,00117,078,643,907,495
23280Common Stock Equity008,615,578,898,9198,392,939,556,7045,599,819,002,0355,548,266,862,880
23403Net Tangible Assets008,615,578,898,9198,392,939,556,7045,599,819,002,0355,548,266,862,880
23215Stockholders Equity008,615,578,898,9198,392,939,556,7045,599,819,002,0355,548,266,862,880
23383Tangible Book Value008,615,578,898,9198,392,939,556,7045,599,819,002,0355,548,266,862,880
23374Total Capitalization0014,134,943,017,80413,960,848,471,9707,682,034,478,96810,606,754,836,979
23312Land And Improvements000965,569,814,462833,045,033,989830,694,885,870
23469Other Equity Interest0071,328,744,42271,328,744,4223,117,842,2453,117,842,245
23393Ordinary Shares Number008,407,608,9798,407,608,9793,888,867,6223,888,867,622
23155Other Intangible Assets0000623,310,781,789169,116,476,745
23008Accumulated Depreciation00285,404,561,806-1,123,292,340,120-1,107,478,466,291-853,092,855,480
23282Construction In Progress000262,182,079,790538,910,864,953472,894,731,674
23380Capital Lease Obligations00014,580,506,40711,614,069,19022,248,920,326
23030Cash And Cash Equivalents004,503,731,722,8594,336,901,032,2323,152,278,749,7302,363,649,065,033
23262Gross Accounts Receivable0017,773,841,740,28415,109,121,156,65717,047,440,894,28118,221,890,257,692
23012Additional Paid In Capital004,755,656,134,2344,755,656,134,2342,588,833,884,8532,588,833,884,853
23275Buildings And Improvements000889,995,370,576737,767,093,979721,343,689,543
23126Long Term Equity Investment002,228,679,619,1952,083,014,825,3491,322,500,514,3711,280,912,219,365
23062Non Current Deferred Revenue00122,362,945,719326,973,397,487371,004,093,41041,729,596,721
23163Other Short Term Investments00256,465,955,78919,349,364,76310,067,659,8050
23020Available For Sale Securities001,290,037,749,4911,352,464,699,549623,310,781,789169,116,476,745
23319Machinery Furniture Equipment000163,156,990,785149,300,595,993133,714,117,258
23048Current Capital Lease Obligation00014,580,506,40711,614,069,19022,248,920,326
23552Fixed Assets Revaluation Reserve00610,405,303,106610,405,303,106610,405,303,106610,405,303,106
23127Long Term Capital Lease Obligation000003,875,994,165
23098Goodwill And Other Intangible Assets0000623,310,781,789169,116,476,745
23261Total Equity Gross Minority Interest009,218,792,381,0778,823,791,463,5165,657,707,202,4255,574,810,447,358
23067Non Current Deferred Taxes Liabilities0027,131,354,21027,247,605,32227,246,938,85627,446,827,591
23259Total Liabilities Net Minority Interest0031,273,238,239,00231,162,625,753,13834,242,630,632,19432,519,078,179,193
23046Current Debt And Capital Lease Obligation006,534,532,268,9544,910,437,148,6188,442,809,610,3274,709,056,353,659
23266Allowance For Doubtful Accounts Receivable00-1,503,902,263,190-1,187,939,442,701-1,218,912,551,280-1,143,246,350,197
23124Long Term Debt And Capital Lease Obligation005,519,364,118,8855,567,908,915,2662,082,215,476,9335,058,487,974,099
23344Non Current Pension And Other Postretirement Benefit Plans00315,188,885,226326,055,057,066312,430,169,770301,519,079,298

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt007,550,164,664,9808,801,277,189,4967,996,945,917,3458,493,529,587,8976,126,864,525,2457,361,132,268,3407,381,646,342,399
23165Payables0014,231,601,794,20313,418,299,464,39214,192,186,098,03714,904,508,688,82116,034,220,011,31319,066,392,146,97319,351,842,786,954
23139Net P P E002,364,779,710,9772,117,530,238,2342,124,836,844,2092,083,353,859,1442,105,422,196,8192,166,220,891,4402,230,450,043,286
23351Properties000000000
23386Total Debt0012,053,896,387,83911,994,719,486,55311,488,305,801,74610,824,918,976,38910,478,346,063,88410,525,025,087,2609,767,544,327,758
23100Gross P P E002,079,375,149,1713,350,937,676,0173,324,339,297,0383,248,606,340,7663,228,714,536,9393,273,699,357,7313,083,542,898,766
23038Common Stock00840,760,897,900840,760,897,900840,760,897,900840,760,897,900840,760,897,900356,084,937,600356,084,937,600
23045Current Debt006,534,532,268,9546,876,445,154,8885,472,923,034,4255,112,334,659,0224,895,856,642,2118,431,195,541,1374,686,807,433,333
23532Share Issued008,407,608,9798,407,608,9798,407,608,9798,407,608,9798,407,608,9793,888,867,6223,888,867,622
23220Total Assets0040,492,030,620,07939,418,721,436,63739,345,389,758,93639,151,850,333,31439,986,417,216,65439,900,337,834,61938,093,888,626,551
23027Capital Stock00840,760,897,900840,760,897,900840,760,897,900840,760,897,900840,760,897,900356,084,937,600356,084,937,600
23382Other Payable004,349,554,780,9853,517,125,033,5393,031,359,189,7143,312,628,159,0354,153,106,837,0925,821,860,820,0736,007,321,330,315
23028Cash Financial004,271,336,375,8593,178,733,741,7093,479,697,510,7072,313,934,494,2524,335,401,032,2322,972,782,327,2632,311,402,642,566
23123Long Term Debt005,519,364,118,8855,105,565,776,3176,003,720,393,6275,696,329,423,1275,567,908,915,2662,082,215,476,9335,058,487,974,099
23179Prepaid Assets00921,167,474,0811,291,793,316,9281,127,948,948,9121,040,373,542,883604,721,217,8091,374,672,289,9532,555,495,579,654
23385Working Capital003,599,374,539,0164,373,346,747,1775,595,902,164,2545,206,453,394,0914,975,423,802,453473,490,983,9043,007,853,882,741
23000Accounts Payable008,838,821,657,3078,967,960,181,03510,349,843,524,00710,915,309,284,08111,343,194,486,10812,770,774,582,57912,661,070,627,399
23029Cash Equivalents00232,395,347,0002,000,000,00001,200,000,0001,500,000,000179,496,422,46752,246,422,467
23245Invested Capital0020,669,475,286,75820,398,487,575,14519,881,993,629,30019,210,054,362,41718,856,705,114,18116,113,230,020,10515,293,562,270,312
23340Other Properties002,079,375,149,171972,245,004,141970,095,004,141952,458,081,326947,810,281,3261,014,675,768,817924,895,474,421
23291Dividends Payable000246,959,180246,959,180321,367,525322,469,07386,671,68586,746,685
23132Minority Interest00603,213,482,158566,427,840,034513,890,692,086459,318,943,157430,851,906,81257,888,200,39026,543,584,478
23204Retained Earnings002,337,427,819,2572,138,325,564,2782,127,199,121,5862,123,239,200,6062,114,788,477,0422,041,377,034,231-1,471,606,750,407
23217Total Tax Payable001,043,225,355,911932,967,290,638810,736,425,136676,249,878,180537,596,219,040473,670,072,636683,364,082,555
23001Accounts Receivable0016,269,939,477,09414,635,197,350,36013,990,800,540,81914,382,795,122,05713,921,181,713,95615,828,528,343,00117,078,643,907,495
23280Common Stock Equity008,615,578,898,9198,416,476,643,9408,405,350,201,2488,401,390,280,2688,392,939,556,7045,599,819,002,0355,548,266,862,880
23403Net Tangible Assets008,615,578,898,9198,416,476,643,9408,405,350,201,2488,401,390,280,2688,392,939,556,7045,599,819,002,0355,548,266,862,880
23215Stockholders Equity008,615,578,898,9198,416,476,643,9408,405,350,201,2488,401,390,280,2688,392,939,556,7045,599,819,002,0355,548,266,862,880
23383Tangible Book Value008,615,578,898,9198,416,476,643,9408,405,350,201,2488,401,390,280,2688,392,939,556,7045,599,819,002,0355,548,266,862,880
23374Total Capitalization0014,134,943,017,80413,522,042,420,25714,409,070,594,87514,097,719,703,39513,960,848,471,9707,682,034,478,96810,606,754,836,979
23312Land And Improvements000970,370,778,711967,120,814,462967,120,814,462965,569,814,462833,045,033,989830,694,885,870
23469Other Equity Interest0071,328,744,42271,328,744,42271,328,744,42271,328,744,42271,328,744,4223,117,842,2453,117,842,245
23393Ordinary Shares Number008,407,608,9798,407,608,9798,407,608,9798,407,608,9798,407,608,9793,888,867,6223,888,867,622
23155Other Intangible Assets0000000623,310,781,789169,116,476,745
23008Accumulated Depreciation00285,404,561,806-1,233,407,437,783-1,199,502,452,829-1,165,252,481,622-1,123,292,340,120-1,107,478,466,291-853,092,855,480
23282Construction In Progress000337,124,805,840322,342,681,158265,177,470,827262,182,079,790538,910,864,953472,894,731,674
23380Capital Lease Obligations00012,708,555,34811,662,373,69416,254,894,24014,580,506,40711,614,069,19022,248,920,326
23030Cash And Cash Equivalents004,503,731,722,8593,180,733,741,7093,479,697,510,7072,315,134,494,2524,336,901,032,2323,152,278,749,7302,363,649,065,033
23262Gross Accounts Receivable0017,773,841,740,28415,789,015,695,36615,168,239,348,26915,562,505,709,23015,109,121,156,65717,047,440,894,28118,221,890,257,692
23012Additional Paid In Capital004,755,656,134,2344,755,656,134,2344,755,656,134,2344,755,656,134,2344,755,656,134,2342,588,833,884,8532,588,833,884,853
23275Buildings And Improvements000892,197,837,506893,775,673,602893,202,229,168889,995,370,576737,767,093,979721,343,689,543
23126Long Term Equity Investment002,228,679,619,1952,299,933,716,7562,182,307,181,3262,156,464,049,4042,083,014,825,3491,322,500,514,3711,280,912,219,365
23062Non Current Deferred Revenue00122,362,945,719113,525,916,674215,084,983,637232,406,783,662326,973,397,487371,004,093,41041,729,596,721
23163Other Short Term Investments00256,465,955,78919,349,364,76319,349,364,7631,811,472,846,76819,349,364,76310,067,659,8050
23020Available For Sale Securities001,290,037,749,4911,482,874,459,1601,361,474,400,8011,507,019,218,3741,352,464,699,549623,310,781,789169,116,476,745
23319Machinery Furniture Equipment000178,999,249,819171,005,123,675170,647,744,983163,156,990,785149,300,595,993133,714,117,258
23048Current Capital Lease Obligation00012,708,555,34811,662,373,69416,254,894,24014,580,506,40711,614,069,19022,248,920,326
23552Fixed Assets Revaluation Reserve00610,405,303,106610,405,303,106610,405,303,106610,405,303,106610,405,303,106610,405,303,106610,405,303,106
23127Long Term Capital Lease Obligation000000003,875,994,165
23098Goodwill And Other Intangible Assets0000000623,310,781,789169,116,476,745
23261Total Equity Gross Minority Interest009,218,792,381,0778,982,904,483,9748,919,240,893,3348,860,709,223,4258,823,791,463,5165,657,707,202,4255,574,810,447,358
23067Non Current Deferred Taxes Liabilities0027,131,354,21037,325,648,99032,254,791,32528,752,475,85927,247,605,32227,246,938,85627,446,827,591
23259Total Liabilities Net Minority Interest0031,273,238,239,00230,435,816,952,66330,426,148,865,60230,291,141,109,88931,162,625,753,13834,242,630,632,19432,519,078,179,193
23046Current Debt And Capital Lease Obligation006,534,532,268,9546,889,153,710,2365,484,585,408,1195,128,589,553,2624,910,437,148,6188,442,809,610,3274,709,056,353,659
23266Allowance For Doubtful Accounts Receivable00-1,503,902,263,190-1,153,818,345,006-1,177,438,807,450-1,179,710,587,173-1,187,939,442,701-1,218,912,551,280-1,143,246,350,197
23124Long Term Debt And Capital Lease Obligation005,519,364,118,8855,105,565,776,3176,003,720,393,6275,696,329,423,1275,567,908,915,2662,082,215,476,9335,058,487,974,099
23344Non Current Pension And Other Postretirement Benefit Plans00315,188,885,226305,340,458,505325,484,156,929325,956,889,598326,055,057,066312,430,169,770301,519,079,298

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,625,948,7761,625,948,77624,548,445,074997,318,3231,975,175,190
26185Free Cash Flow0-181,844,205,8051,345,836,104,0331,032,976,822,9101,159,360,069,701976,102,810,606
26027Changes In Cash0166,830,690,6271,322,997,981,1501,184,622,282,502788,629,684,697-891,360,799,581
26182Issuance Of Debt04,700,822,744,1871,435,962,706,8459,050,892,884,4394,214,729,784,9663,234,242,338,671
26123Sale Of Business0431,842,231,727166,637,593,189356,523,070,877425,162,601,987223,017,428,770
26016End Cash Position04,503,731,722,8594,503,731,722,8594,336,901,032,2323,152,278,749,7302,363,649,065,033
26112Purchase Of P P E0-430,217,716,578-313,787,476,195-191,459,994,079-356,764,764,001-460,011,518,960
26183Repayment Of Debt0-3,292,165,654,159-1,124,469,382,569-9,744,532,266,288-3,445,750,470,155-4,009,203,618,373
26125Sale Of Investment0558,821,688,74780,488,867,577378,076,911,16939,821,859,8810
26005Capital Expenditure0-430,217,716,578-313,787,476,195-191,459,994,079-356,764,764,001-460,011,518,960
26007Cash Dividends Paid00000-66,380,474,121
26012Financing Cash Flow0465,324,658,76983,159,810,3211,289,579,832,728-198,146,485,392-1,754,218,130,185
26013Investing Cash Flow0-546,867,478,915-419,785,409,399-1,329,394,367,215-529,348,663,613-573,256,998,962
26115Purchase Of Business0-454,652,216,385-247,860,344,728-741,556,540,752-120,641,037,102-165,817,117,800
26098Common Stock Issuance0002,944,572,700,63400
26110Purchase Of Investment0-733,516,520,795-124,773,940,014-1,116,507,176,733-45,344,000,000-35,934,401,656
26015Beginning Cash Position04,336,901,032,2323,180,733,741,7093,152,278,749,7302,363,649,065,0333,255,009,864,614
26223Classesof Cash Payments0-19,565,328,367,486-5,460,868,019,671-15,783,649,379,846-14,793,226,330,922-11,749,383,232,088
26247Interest Received C F I079,229,105,59319,551,753,56534,539,917,22931,862,030,26345,216,574,146
26099Long Term Debt Issuance04,700,822,744,1871,435,962,706,8459,050,892,884,4394,214,729,784,9663,234,242,338,671
26090Long Term Debt Payments0-3,292,165,654,159-1,124,469,382,569-9,744,532,266,288-3,445,750,470,155-4,009,203,618,373
26181Issuance Of Capital Stock0002,944,572,700,63400
26071Net Common Stock Issuance0002,944,572,700,63400
26073Net Long Term Debt Issuance01,408,657,090,028311,493,324,276-693,639,381,849768,979,314,811-774,961,279,702
26164Net Other Financing Charges096,495,000,00016,811,000,00068,352,000,00030,000,000-3,300,000,000
26165Net Other Investing Changes0-1,122,291,482,9080-1,116,507,176,733-504,094,372,964-169,116,476,745
26119Net P P E Purchase And Sale0-428,591,767,802-312,161,527,419-166,911,549,005-355,767,445,678-458,036,343,770
26072Net Issuance Payments Of Debt01,408,657,090,028311,493,324,276-693,639,381,849768,979,314,811-774,961,279,702
26226Paymentson Behalfof Employees0-591,402,388,077-281,050,222,845-465,988,139,924-396,881,595,766-444,998,910,198
26116Net Business Purchase And Sale0-22,809,984,658-81,222,751,539-385,033,469,875304,521,564,88557,200,310,970
26118Net Investment Purchase And Sale0-174,694,832,048-44,285,072,437-738,430,265,564-5,522,140,119-35,934,401,656
26301Purchase Of Investment Properties000-73,559,000,000-348,300,000-12,586,661,907
26300Net Investment Properties Purchase And Sale000-73,559,000,000-348,300,000-12,586,661,907
26228Other Cash Paymentsfrom Operating Activities000-149,350,808,235-58,852,351,0160
26222Other Cash Receiptsfrom Operating Activities025,840,278,38725,840,278,387000
26220Cash Flowsfromusedin Operating Activities Direct0248,373,510,7731,659,623,580,2281,224,436,816,9891,516,124,833,7021,436,114,329,566
26221Classesof Cash Receiptsfrom Operating Activities020,337,064,738,3587,415,405,178,24717,155,432,596,20615,342,887,797,51512,865,638,770,543

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,625,948,7761,625,948,77600024,548,445,074997,318,3231,975,175,190
26185Free Cash Flow0-181,844,205,8051,345,836,104,033-301,224,680,266739,640,891,353-1,966,096,520,9251,032,976,822,9101,159,360,069,701976,102,810,606
26027Changes In Cash0166,830,690,6271,322,997,981,150-298,963,768,9991,164,563,016,456-2,021,766,537,9801,184,622,282,502788,629,684,697-891,360,799,581
26182Issuance Of Debt04,700,822,744,1871,435,962,706,845518,746,464,554919,176,083,8321,826,937,488,9569,050,892,884,4394,214,729,784,9663,234,242,338,671
26123Sale Of Business0431,842,231,727166,637,593,18954,272,007,290101,583,759,806109,348,871,442356,523,070,877425,162,601,987223,017,428,770
26016End Cash Position04,503,731,722,8594,503,731,722,8593,180,733,741,7093,479,697,510,7072,315,134,494,2524,336,901,032,2323,152,278,749,7302,363,649,065,033
26112Purchase Of P P E0-430,217,716,578-313,787,476,195-18,887,412,314-77,762,577,582-19,780,250,487-191,459,994,079-356,764,764,001-460,011,518,960
26183Repayment Of Debt0-3,292,165,654,159-1,124,469,382,569-148,939,050,768-534,861,681,486-1,483,895,539,336-9,744,532,266,288-3,445,750,470,155-4,009,203,618,373
26125Sale Of Investment0558,821,688,74780,488,867,57796,976,471,661326,783,074,52954,573,274,980378,076,911,16939,821,859,8810
26005Capital Expenditure0-430,217,716,578-313,787,476,195-18,887,412,314-77,762,577,582-19,780,250,487-191,459,994,079-356,764,764,001-460,011,518,960
26007Cash Dividends Paid00000000-66,380,474,121
26012Financing Cash Flow0465,324,658,76983,159,810,321101,835,651,518184,011,217,98696,317,978,9441,289,579,832,728-198,146,485,392-1,754,218,130,185
26013Investing Cash Flow0-546,867,478,915-419,785,409,399-118,462,152,565163,148,329,535-171,768,246,486-1,329,394,367,215-529,348,663,613-573,256,998,962
26115Purchase Of Business0-454,652,216,385-247,860,344,728-51,409,760,622-25,224,972,206-130,157,138,829-741,556,540,752-120,641,037,102-165,817,117,800
26098Common Stock Issuance0000002,944,572,700,63400
26110Purchase Of Investment0-733,516,520,795-124,773,940,014-218,376,530,02000-1,116,507,176,733-45,344,000,000-35,934,401,656
26015Beginning Cash Position04,336,901,032,2323,180,733,741,7093,479,697,510,7072,315,134,494,2524,336,901,032,2323,152,278,749,7302,363,649,065,0333,255,009,864,614
26223Classesof Cash Payments0-19,565,328,367,486-5,460,868,019,671-5,403,426,842,084-4,060,687,787,924-4,640,345,717,807-15,783,649,379,846-14,793,226,330,922-11,749,383,232,088
26247Interest Received C F I079,229,105,59319,551,753,56518,647,305,67818,013,810,11323,016,236,23734,539,917,22931,862,030,26345,216,574,146
26099Long Term Debt Issuance04,700,822,744,1871,435,962,706,845518,746,464,554919,176,083,8321,826,937,488,9569,050,892,884,4394,214,729,784,9663,234,242,338,671
26090Long Term Debt Payments0-3,292,165,654,159-1,124,469,382,569-148,939,050,768-534,861,681,486-1,483,895,539,336-9,744,532,266,288-3,445,750,470,155-4,009,203,618,373
26181Issuance Of Capital Stock0000002,944,572,700,63400
26071Net Common Stock Issuance0000002,944,572,700,63400
26073Net Long Term Debt Issuance01,408,657,090,028311,493,324,276369,807,413,786384,314,402,346343,041,949,620-693,639,381,849768,979,314,811-774,961,279,702
26164Net Other Financing Charges096,495,000,00016,811,000,00037,142,000,00035,142,000,0007,400,000,00068,352,000,00030,000,000-3,300,000,000
26165Net Other Investing Changes0-1,122,291,482,9080315,765,762210,121,285,636-208,769,239,829-1,116,507,176,733-504,094,372,964-169,116,476,745
26119Net P P E Purchase And Sale0-428,591,767,802-312,161,527,419-18,887,412,314-77,762,577,582-19,780,250,487-166,911,549,005-355,767,445,678-458,036,343,770
26072Net Issuance Payments Of Debt01,408,657,090,028311,493,324,276369,807,413,786384,314,402,346343,041,949,620-693,639,381,849768,979,314,811-774,961,279,702
26226Paymentson Behalfof Employees0-591,402,388,077-281,050,222,845-112,905,140,976-109,129,464,257-88,317,559,999-465,988,139,924-396,881,595,766-444,998,910,198
26116Net Business Purchase And Sale0-22,809,984,658-81,222,751,5392,862,246,66876,358,787,600-20,808,267,387-385,033,469,875304,521,564,88557,200,310,970
26118Net Investment Purchase And Sale0-174,694,832,048-44,285,072,437-121,400,058,359-63,582,976,23254,573,274,980-738,430,265,564-5,522,140,119-35,934,401,656
26301Purchase Of Investment Properties000000-73,559,000,000-348,300,000-12,586,661,907
26300Net Investment Properties Purchase And Sale000000-73,559,000,000-348,300,000-12,586,661,907
26228Other Cash Paymentsfrom Operating Activities000000-149,350,808,235-58,852,351,0160
26222Other Cash Receiptsfrom Operating Activities025,840,278,38725,840,278,387000000
26220Cash Flowsfromusedin Operating Activities Direct0248,373,510,7731,659,623,580,228-282,337,267,952817,403,468,935-1,946,316,270,4381,224,436,816,9891,516,124,833,7021,436,114,329,566
26221Classesof Cash Receiptsfrom Operating Activities020,337,064,738,3587,415,405,178,2475,233,228,457,9134,932,700,726,9952,755,730,375,20317,155,432,596,20615,342,887,797,51512,865,638,770,543

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
ADHIPT Adhi Karya (Persero) Tbk2024-04-15At close: 04:14PM WIB282286280282278.00 - 286.00278286266.00 - 535.0026653523,564,60043,857,7412,371,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-04-12At close: 04:14PM WIB282286280282278.00 - 286.00278286266.00 - 535.0026653523,564,60043,259,9072,371,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-04-11At close: 04:14PM WIB282286280282278.00 - 286.00278286266.00 - 535.0026653523,564,60042,627,9402,371,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-04-10At close: 04:14PM WIB282286280282278.00 - 286.00278286266.00 - 535.0026653523,564,60042,104,4262,371,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-04-05At close: 04:14PM WIB282286330278278.00 - 286.00278286266.00 - 535.0026653523,564,60041,151,8002,371,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-04-04At close: 04:05PM WIB282266336244266.00 - 288.00266288266.00 - 535.0026653530,424,50040,726,6812,421,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-04-03At close: 04:14PM WIB288290332240282.00 - 290.00282290280.00 - 535.0028053517,992,90040,674,5442,371,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-04-02At close: 04:14PM WIB288290338282284.00 - 296.00284296280.00 - 535.0028053517,874,80040,557,4392,421,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-04-01At close: 04:14PM WIB292292340284284.00 - 296.00284296280.00 - 535.0028053528,703,10040,456,5682,421,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-03-29At close: 04:13PM WIB302302342282292.00 - 304.00292304280.00 - 535.0028053528,532,40040,456,5682,455,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-03-28At close: 04:13PM WIB302302342282292.00 - 304.00292304280.00 - 535.0028053528,532,40040,129,5102,455,000,000,00021125May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-03-27At close: 04:12PM WIB3023022980298.00 - 308.00298308280.00 - 535.0028053517,001,90039,397,4582,539,000,000,00001225May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-03-26At close: 04:12PM WIB306306302304300.00 - 308.00300308280.00 - 535.0028053515,607,70039,700,3722,539,000,000,00021225May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-03-25At close: 04:05PM WIB3083080306300.00 - 314.00300314280.00 - 535.0028053519,293,80040,396,8702,573,000,000,00021225May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-03-22At close: 04:14PM WIB308310306308304.00 - 312.00304312280.00 - 535.0028053517,153,20040,812,0102,590,000,000,00021225May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-03-21At close: 04:14PM WIB3020000.0000 - 0.0000000040,686,68502025May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020428
ADHIPT Adhi Karya (Persero) Tbk2024-03-14As of 01:43PM WIB. Market open.296296296298294.00 - 302.00294302280.00 - 535.0028053512,019,80037,990,7832,489,000,000,00021225May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-03-13At close: 04:14PM WIB298300296298296.00 - 310.00296310280.00 - 535.0028053525,862,40040,812,3852,489,000,000,00021225May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-03-11At close: 04:14PM WIB292312298300296.00 - 322.00296322280.00 - 535.00280535160,852,30040,342,9202,505,000,000,00021225May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-03-08At close: 04:14PM WIB292312298300296.00 - 322.00296322280.00 - 535.00280535160,852,30037,993,6482,505,000,000,00021915May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-03-05At close: 04:14PM WIB284284290292284.00 - 308.00284308280.00 - 535.00280535119,270,50036,308,9242,438,000,000,00021915May 01, 2024 - May 06, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-03-04At close: 04:03PM WIB292294282284282.00 - 296.00282296280.00 - 535.0028053524,064,90036,024,9932,388,000,000,00021815Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-03-01At close: 04:14PM WIB296296292294290.00 - 298.00290298280.00 - 535.0028053510,438,80036,217,5982,455,000,000,00021915Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-02-28At close: 04:11PM WIB292298292294292.00 - 298.00292298280.00 - 535.0028053512,522,30035,739,8272,455,000,000,00021915Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-02-27At close: 04:14PM WIB298298292294292.00 - 300.00292300280.00 - 535.0028053510,038,10036,203,3612,455,000,000,00021916Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-02-26At close: 04:14PM WIB300300296298296.00 - 306.00296306280.00 - 535.0028053516,814,10036,151,1182,505,000,000,00021915Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk2024-02-23At close: 04:14PM WIB298298296298294.00 - 304.00294304280.00 - 535.0028053514,637,80036,148,7002,522,000,000,00021916Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk (ADHI.JK)2024-02-22At close: 04:13PM WIB296296298300296.00 - 304.00296304280.00 - 535.0028053521,912,40035,957,1152,505,000,000,00021915Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jun 15, 2020498
ADHIPT Adhi Karya (Persero) Tbk (ADHI.JK)2024-02-21At close: 04:14PM WIB304304296296294.00 - 308.00294308280.00 - 535.0028053532,439,20035,514,5492,489,000,000,00021916Mar 04, 2024 - Mar 05, 2024N/A (N/A)00Jun 15, 2020498

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)
ADHIPT Adhi Karya (Persero) Tbk2024-04-152,370,000,000,0009,420,000,000,00011100000920053526629438443,260,00023,490,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-04-122,370,000,000,0009,420,000,000,00011100000920053526629438542,630,00023,280,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-04-112,370,000,000,0009,420,000,000,00011100000920053526629438542,100,00023,280,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-04-102,370,000,000,0009,420,000,000,00011100000920053526629438542,100,00023,280,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-04-052,370,000,000,0009,420,000,000,000111000009200535029739040,730,00026,600,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-04-042,420,000,000,0009,470,000,000,000111000009200535029839140,670,00033,820,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-04-032,420,000,000,0009,470,000,000,000111000009200535029839240,560,00036,700,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-04-022,420,000,000,0009,470,000,000,000111000009200535029939340,460,00041,590,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-04-012,460,000,000,0009,500,000,000,000111000009200535029939340,460,00041,590,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-292,460,000,000,0009,500,000,000,00011100000920053528029939340,130,00040,270,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 2023162320,070,000,000,0002,3879501,270,000,000,000214,020,000,000252164,790,000,000,00057012,080,000,000,00013111,02583,850,000,000-250,060,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-282,540,000,000,0009,590,000,000,000121000009000535030039439,400,00037,670,0008,410,000,0000053500000000020N/AJun 15, 2020N/AN/ADec 31, 2023Dec 31, 20231102320,070,000,000,00009501,570,000,000,000214,020,000,000252164,500,000,000,000011,820,000,000,00012811,00183,850,000,000-572,130,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-272,590,000,000,0009,640,000,000,000121000009200535030039539,700,00053,750,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0002533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-262,590,000,000,0009,640,000,000,000121000009200535030039640,400,00054,680,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0002533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-252,590,000,000,0009,640,000,000,00012100000920053528030039640,400,00054,680,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0002533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-222,590,000,000,0009,640,000,000,000121000009200535030039740,690,00063,480,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0002533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-212,540,000,000,0009,590,000,000,00012100000920053528030039740,690,00063,480,0008,410,000,00003,000,000,00053500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0002533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-142,490,000,000,0009,530,000,000,000120000092-2833535030239840,810,00042,240,0008,410,000,0008,640,000,0003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0002533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-132,510,000,000,0009,550,000,000,000120000092-2831535030239840,510,00042,240,0008,410,000,0008,640,000,0003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0002533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-112,510,000,000,0009,800,000,000,0001200000920053528030239840,080,00042,240,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0002533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-082,460,000,000,00011,250,000,000,00019000011120053528030239937,990,00027,620,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-052,460,000,000,00011,250,000,000,0001919000111200535030440036,020,00029,960,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-042,460,000,000,00011,250,000,000,000191900011120053528030440036,020,00029,960,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-03-012,490,000,000,00011,280,000,000,000191900011120053528030540036,220,00055,840,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-02-282,460,000,000,00011,250,000,000,0001919000111200535030740136,200,000106,080,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-02-272,510,000,000,00011,300,000,000,0001920000111200535030840136,150,000105,370,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001633,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk2024-02-262,520,000,000,00011,320,000,000,0001920000111200535030840136,150,000105,370,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk (ADHI.JK)2024-02-232,510,000,000,00011,300,000,000,0001920000111200535030940235,960,000108,710,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001633,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk (ADHI.JK)2024-02-222,490,000,000,00011,280,000,000,0001919000111200535031040235,510,000105,900,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001533,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000
ADHIPT Adhi Karya (Persero) Tbk (ADHI.JK)2024-02-212,560,000,000,00011,350,000,000,000202000011120053528031040235,510,000105,900,0008,410,000,00003,000,000,00054500000000020N/AJun 15, 2020N/AN/ADec 31, 2022Sep 30, 2023151215,860,000,000,0001,9828201,070,000,000,00083,750,000,0001633,180,000,000,00037812,010,000,000,00013411,0011,770,000,000,000-166,810,000,000


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
2024-03-0515:49:002902922902921,144,500
2024-03-0515:48:00290292290290217,100
2024-03-0515:47:00292292290290514,400
2024-03-0515:46:00292292290290553,000
2024-03-0515:45:00290292290292544,600
2024-03-0515:44:0029229229029063,500
2024-03-0515:43:0029229229029254,100
2024-03-0515:42:00290290290290633,400
2024-03-0515:41:0029229229229253,200
2024-03-0515:40:00290292290290330,000
2024-03-0515:39:002922922922926,200
2024-03-0515:38:0029029029029011,100
2024-03-0515:37:002922922922929,400
2024-03-0515:36:002922922922924,000
2024-03-0515:35:002922922902905,300
2024-03-0515:34:0029229229029277,000
2024-03-0515:33:0029029229029211,900
2024-03-0515:32:0029229229229216,900
2024-03-0515:31:0029229229029036,700
2024-03-0515:30:00290292290290122,700

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
2024-03-0515:48:002902922902921,361,600
2024-03-0515:46:002922922902901,067,400
2024-03-0515:44:00292292290292608,100
2024-03-0515:42:00290292290292687,500
2024-03-0515:40:00290292290292383,200
2024-03-0515:38:0029029229029217,300
2024-03-0515:36:0029229229229213,400
2024-03-0515:34:0029229229029082,300
2024-03-0515:32:0029229229029228,800
2024-03-0515:30:00290292290290159,400
2024-03-0515:28:002922922922922,800
2024-03-0515:26:0029229229029069,000
2024-03-0515:24:0029029029029014,600
2024-03-0515:22:0029229229029018,600
2024-03-0515:21:122922922922920
2024-03-0515:20:002902922902921,600
2024-03-0515:18:002902922902921,063,100
2024-03-0515:16:00292292292292203,000
2024-03-0515:14:002922942922941,600
2024-03-0515:12:002922942922940
2024-03-0515:10:00292292292292503,700
2024-03-0515:08:0029229229229273,600
2024-03-0515:06:00290294290292143,400
2024-03-0515:04:00294294292292431,300
2024-03-0515:02:0029229429229474,500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002902922902901,829,100
2024-03-0515:40:002902922902901,134,200
2024-03-0515:35:0029229229029236,000
2024-03-0515:30:00290292290292265,200
2024-03-0515:25:0029029229029270,500
2024-03-0515:21:122922922922920
2024-03-0515:20:0029029229029030,800
2024-03-0515:15:002942942902921,266,300
2024-03-0515:10:00292294292294413,400
2024-03-0515:05:00292294290292634,200
2024-03-0515:00:00292294292292130,200
2024-03-0514:55:00292292292292285,100
2024-03-0514:50:00292294292292979,300
2024-03-0514:45:002902942902921,425,800
2024-03-0514:40:002922922902922,050,000
2024-03-0514:35:00294294292292738,300
2024-03-0514:30:00294294292294211,800
2024-03-0514:29:162922922922920
2024-03-0514:25:002942942922920
2024-03-0514:20:00292294292294311,300
2024-03-0514:15:00294294292294157,100
2024-03-0514:10:00296296292294602,800
2024-03-0514:05:002962962942960
2024-03-0514:00:00296296294296280,200
2024-03-0513:55:00296296294294649,000
2024-03-0513:50:00294296294296804,700
2024-03-0513:45:00296296294296210,300
2024-03-0513:40:00298298296296847,700

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002902922902901,829,100
2024-03-0515:30:002902922902901,435,400
2024-03-0515:21:122922922922920
2024-03-0515:15:002942942902921,367,600
2024-03-0515:00:002922942902941,177,800
2024-03-0514:45:002902942902922,690,200
2024-03-0514:30:002942942902923,000,100
2024-03-0514:29:162922922922920
2024-03-0514:15:00294294292292468,400
2024-03-0514:00:00296296292294883,000
2024-03-0513:45:002962962942941,664,000
2024-03-0513:30:002962982942961,880,800
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
2024-03-0511:59:582942942942940
2024-03-0511:45:003003002922949,182,600
2024-03-0511:37:133003003003000
2024-03-0511:30:003023022983001,808,800
2024-03-0511:15:003023043003022,241,200
2024-03-0511:00:003023042983044,322,600
2024-03-0510:47:023023023023020
2024-03-0510:45:003023043003002,548,200
2024-03-0510:30:0029830829830230,077,700
2024-03-0510:15:002942982942962,742,100
2024-03-0510:00:002962962942942,181,000
2024-03-0509:58:082982982982980

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002902922902903,264,500
2024-03-0515:21:122922922922920
2024-03-0515:00:002922942902922,545,400
2024-03-0514:30:002942942902925,690,300
2024-03-0514:29:162922922922920
2024-03-0514:00:002962962922921,351,400
2024-03-0513:30:002962982942943,544,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:582942942942940
2024-03-0511:37:133003003003000
2024-03-0511:30:0030230229229410,991,400
2024-03-0511:00:003023042983026,563,800
2024-03-0510:47:023023023023020
2024-03-0510:30:0029830829830032,625,900
2024-03-0510:00:002962982942964,923,100
2024-03-0509:58:082982982982980
2024-03-0509:30:0029230029229621,680,100
2024-03-0509:11:482942942942940
2024-03-0509:00:0028429628429220,853,300
2024-03-0415:30:00284286282284947,100
2024-03-0415:05:152842842842840
2024-03-0415:00:002862862842841,721,000
2024-03-0414:30:002862862822864,209,000
2024-03-0414:11:312862862862860
2024-03-0414:00:002862882842862,391,700
2024-03-0413:30:00288288286286545,900
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:21:122922922922920
2024-03-0515:00:002922942902905,809,900
2024-03-0514:29:162922922922920
2024-03-0514:00:002962962902926,970,600
2024-03-0513:00:002962982942943,544,800
2024-03-0512:00:0000000
2024-03-0511:59:582942942942940
2024-03-0511:37:133003003003000
2024-03-0511:00:0030230429229417,555,200
2024-03-0510:47:023023023023020
2024-03-0510:00:0029630829430037,549,000
2024-03-0509:58:082982982982980
2024-03-0509:11:482942942942940
2024-03-0509:00:0028430028429642,533,400
2024-03-0415:05:152842842842840
2024-03-0415:00:002862862822842,645,400
2024-03-0414:11:312862862862860
2024-03-0414:00:002862882822866,549,800
2024-03-0413:00:00288288286286545,900
2024-03-0412:00:0000000
2024-03-0411:58:582882882882880
2024-03-0411:39:112862862862860
2024-03-0411:00:00286288284288703,300
2024-03-0410:48:242862862862860
2024-03-0410:01:022862862862860
2024-03-0410:00:002882882842885,103,800
2024-03-0409:01:212942942942940
2024-03-0409:00:002942962862880
2024-03-0115:00:002942942902923,857,600
2024-03-0114:36:572942942942940

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002242242242240
2024-05-0815:35:552262262262260
2024-05-0815:00:002222262222246,051,300
2024-05-0814:39:492262262262260
2024-05-0813:43:102322322322320
2024-05-0813:30:002282322222228,448,200
2024-05-0812:00:0000000
2024-05-0811:59:102282282282280
2024-05-0811:17:212282282282280
2024-05-0810:34:402342342342340
2024-05-0810:30:0023423622422812,155,800
2024-05-0809:49:092362362362360
2024-05-0809:03:352402402402400
2024-05-0809:00:002382402342366,407,300
2024-05-0716:00:002382382382380
2024-05-0715:47:022382382382380
2024-05-0715:00:002402402382384,098,900
2024-05-0714:46:192422422422420
2024-05-0713:49:152382382382380
2024-05-0713:30:002402422382422,535,900
2024-05-0712:00:0000000
2024-05-0711:59:542402402402400
2024-05-0711:19:102402402402400
2024-05-0710:30:002422422382401,916,600
2024-05-0710:29:042402402402400
2024-05-0709:46:172402402402400
2024-05-0709:02:362382382382380
2024-05-0709:00:002362422362403,329,100
2024-05-0616:00:0000000
2024-05-0615:12:372402402402400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0023824022222433,618,900
2024-05-0709:00:0023624223623812,016,100
2024-05-0609:00:0024224623423617,994,200
2024-05-0309:00:0025025024024015,412,600
2024-05-0209:00:0025826024624823,380,200
2024-04-3009:00:0025626225425819,154,900
2024-04-2909:00:002542602522548,946,000
2024-04-2609:00:0026226625425411,955,200
2024-04-2509:00:0026827026026012,412,300
2024-04-2409:00:002742762662688,868,000
2024-04-2309:00:002762802702729,228,400
2024-04-2209:00:0026427826027426,949,300
2024-04-1909:00:0027227625626219,353,100
2024-04-1809:00:002762802722728,075,200
2024-04-1709:00:0027828427627611,115,500
2024-04-1609:00:0028228227427618,177,900
2024-04-0509:00:0028628627828223,564,600
2024-04-0409:00:0026628826628229,304,800
2024-04-0309:00:0029029028228217,992,900
2024-04-0209:00:0029029628428817,874,800
2024-04-0109:00:0029229628428828,703,600
2024-03-2809:00:0030230429229228,532,400
2024-03-2709:00:0030230829830217,001,900
2024-03-2609:00:0030830830030215,607,700
2024-03-2509:00:0031431430030619,293,800
2024-03-2209:00:0031031230430817,149,000
2024-03-2109:00:0030431230230832,759,000
2024-03-2009:00:0031231629830271,070,900
2024-03-1909:00:0030232029831090,201,200
2024-03-1809:00:0029030429030246,691,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0023624223623812,016,100
2024-05-0309:00:0025025024024015,412,600
2024-05-0209:00:0025826024624823,380,200
2024-04-3009:00:0025626225425819,154,900
2024-04-2909:00:002542602522548,946,000
2024-04-2609:00:0026226625425411,955,200
2024-04-2509:00:0026827026026012,412,300
2024-04-2409:00:002742762662688,868,000
2024-04-2309:00:002762802702729,228,400
2024-04-2209:00:0026427826027426,949,300
2024-04-1909:00:0027227625626219,353,100
2024-04-1809:00:002762802722728,075,200
2024-04-1709:00:0027828427627611,115,500
2024-04-1609:00:0028228227427618,177,900
2024-04-0509:00:0028628627828223,564,600
2024-04-0409:00:0026628826628229,304,800
2024-04-0309:00:0029029028228217,992,900
2024-04-0209:00:0029029628428817,874,800
2024-04-0109:00:0029229628428828,703,600
2024-03-2809:00:0030230429229228,532,400
2024-03-2709:00:0030230829830217,001,900
2024-03-2609:00:0030830830030215,607,700
2024-03-2509:00:0031431430030619,293,800
2024-03-2209:00:0031031230430817,149,000
2024-03-2109:00:0030431230230832,759,000
2024-03-2009:00:0031231629830271,070,900
2024-03-1909:00:0030232029831090,201,200
2024-03-1809:00:0029030429030246,691,400
2024-03-1509:00:0030030229029077,585,700
2024-03-1409:00:0029630229430015,375,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0024224623423617,994,200
2024-04-2800:00:0025426224024066,893,700
2024-04-2100:00:0026428025425469,413,200
2024-04-1400:00:0028228425626256,721,700
2024-04-0700:00:002822822822820
2024-03-3100:00:00292296266282117,440,700
2024-03-2400:00:0031431429229280,435,800
2024-03-1700:00:00290320290308257,871,500
2024-03-1000:00:00300310290290118,823,600
2024-03-0300:00:00294322282298332,088,500
2024-02-2500:00:0030030629029290,325,100
2024-02-1800:00:00322326290300209,296,400
2024-02-1100:00:00284364282322834,728,400
2024-02-0400:00:0028230428028479,666,000
2024-01-2800:00:0028629428028244,430,000
2024-01-2100:00:0032032228428693,953,300
2024-01-1400:00:0031433631232076,975,700
2024-01-0700:00:0031832630831674,334,000
2023-12-3100:00:0031232431031853,552,700
2023-12-2400:00:0031032430631236,576,400
2023-12-1700:00:00340346306310111,792,000
2023-12-1000:00:00352364324340326,765,400
2023-12-0300:00:0038238835035078,664,100
2023-11-2600:00:00394408380382112,181,600
2023-11-1900:00:0041442039239454,535,100
2023-11-1200:00:0040242639041277,568,900
2023-11-0500:00:0041842439840034,876,800
2023-10-2900:00:0042242439041659,219,500
2023-10-2200:00:0045445840841274,039,100
2023-10-1500:00:0046848244845491,021,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0025826024624823,380,200
2024-03-3100:00:00292296252258271,676,500
2024-02-2900:00:00296322282292799,658,200
2024-01-3100:00:002823642802961,212,896,600
2023-12-3100:00:00312336280282333,926,200
2023-11-3000:00:00392394306312585,823,700
2023-10-3100:00:00404426390392284,023,900
2023-09-3000:00:00476490396402463,965,700
2023-08-3100:00:00434515420476778,600,600
2023-07-3100:00:00480482416432316,901,800
2023-06-3000:00:00454535442476526,823,100
2023-05-3100:00:00338505336450764,962,200
2023-04-3000:00:00414414330338233,894,400
2023-03-3100:00:0043443843043611,637,200
2023-02-2800:00:004244284164165,551,300
2023-01-3100:00:004504544404427,897,600
2022-12-3100:00:00484496408480313,507,900
2022-11-3000:00:00520525474484315,423,300
2022-10-3100:00:005355905155201,042,958,700
2022-09-3000:00:00655691550555410,528,751
2022-08-3100:00:00742806636655391,147,613
2022-07-3100:00:00678755659742384,039,233
2022-06-3000:00:00705710636678207,643,179
2022-05-3100:00:00664769632705393,555,407
2022-04-3000:00:00659678595664133,673,814
2022-03-3100:00:00682682632659149,514,218
2022-02-2800:00:00696765623678406,297,584
2022-01-3100:00:00760874687696444,371,329
2021-12-3100:00:00820870719760258,968,465
2021-11-3000:00:009391,016806820424,484,186

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0025826024624823,380,200
2024-03-3100:00:00292296252254252,521,600
2024-02-2900:00:00296322282292799,658,200
2024-01-3100:00:002823642522582,284,231,300
2023-12-3100:00:003123642802922,346,481,000
2023-11-3000:00:003923942802962,132,646,500
2023-10-3100:00:004044262802821,203,773,800
2023-09-3000:00:004764903063121,333,813,300
2023-08-3100:00:004345153903921,526,590,200
2023-07-3100:00:004805153964021,559,468,100
2023-06-3000:00:004545354164761,622,325,500
2023-05-3100:00:003385353364321,608,687,100
2023-04-3000:00:004145353304761,525,679,700
2023-03-3100:00:004365053304501,014,097,700
2023-02-2800:00:00424444330338460,281,000
2023-01-3100:00:00450462374436380,476,200
2022-10-3100:00:005355904084801,671,889,900
2022-07-3100:00:006788065505551,185,715,597
2022-04-3000:00:00659769595678734,872,400
2022-01-3100:00:007608746236591,000,183,131
2021-10-3100:00:009711,0767197601,272,388,618
2021-07-3100:00:006271,1176049612,261,352,565
2021-04-3000:00:001,0621,0996046271,044,268,440
2021-01-3100:00:001,2731,3789021,058655,983,372



Dividends Amount

DateTimeAmount
2020-06-1509:00:0017
2019-05-2009:00:0033
2018-04-2309:00:0027
2017-03-2009:00:0024
2016-04-1809:00:0024
2015-03-3009:00:0028
2014-04-0809:00:0068

Dividends Yields

YearDistributionTotal AmountYields
20201171.61 %
20191333.13 %
20181272.51 %
20171242.29 %
20161242.27 %
20151282.64 %
20141686.39 %

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