for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ESSAPT ESSA Industries Indonesia Tbk.
ENVYPT Envy Technologies Indonesia Tbk
DEFIPT Danasupra Erapacific Tbk
BEEFPT Estika Tata Tiara Tbk
INCFPT Indo Komoditi Korpora 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


ADMG - PT. Polychem Indonesia Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT. Polychem Indonesia Tbk engages in the chemical and polyester businesses in Indonesia, Asia, and Europe. The company operates through Polyester and Petrochemical segments. It offers mono-ethylene glycol, di-ethylene glycol, tri-ethylene glycol, and various ethoxylate products; and petrochemicals. The company also provides polyester chips, partially oriented yarns, polyester staple fibers, and drawn textured yarns. PT. Polychem Indonesia Tbk was founded in 1978 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
AVIAPT Avia Avian Tbk
TPIAPT. Chandra Asri Petrochemical Tbk
CLPIPT Colorpak Indonesia Tbk
OKASPT Ancora Indonesia Resources Tbk
POLYPT Asia Pacific Fibers Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio10011,404
40002Enterprise Value4288,537,538,500373,256,053,072288,677,258,489
14010Ps Ratio11000
14012Pb Ratio15000
102Enterprises Value E B I T D A Ratio18-9,522-50,412-42,189
40001Market Cap30486,147,444,875532,817,599,583587,266,113,409

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio10000011,404
40002Enterprise Value4288,537,538,500373,256,053,072363,318,236,733267,668,076,939253,603,895,205288,677,258,489
14010Ps Ratio11000000
14012Pb Ratio15000000
102Enterprises Value E B I T D A Ratio18-9,522-50,412-155,488-350,412-29,944-42,189
40001Market Cap30486,147,444,875532,817,599,583587,266,113,409536,706,779,142517,260,881,347587,266,113,409

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0-18,994,895-7,406,814-26,475,916766,275-34,372,907
20304Write Off00001,593,5513,711,009
20091Net Income0-19,115,427-8,236,102-26,743,893350,635-38,667,944
29004Basic E P S000000
20190E B I T D A0-18,973,929-7,404,070-26,447,700804,019-33,782,699
20046Gross Profit0-1,954,822-952,909-10,197,443-303,094-17,910,587
29009Diluted E P S000000
20136Pretax Income0-19,115,273-7,447,241-26,638,933457,690-34,690,549
20145Tax Provision04,308789,681107,323101,8173,985,496
20100Total Revenue0104,802,68026,756,775142,773,920190,192,551152,712,749
20164Total Expenses0111,967,81829,059,853158,430,962196,280,056179,918,420
20013Cost Of Revenue0106,757,50227,709,684152,971,363190,495,645170,623,336
20057Interest Expense0120,37840,427163,017308,585317,642
20109Operating Income0-7,165,138-2,303,078-15,657,042-6,087,505-27,205,671
20316Normalized Income0-17,097,867-7,954,123-21,879,384-5,783,494-32,263,228
20108Operating Expense05,210,3161,350,1695,459,5995,784,4119,295,084
20112Operating Revenue0104,802,68026,756,775142,773,920190,192,551152,712,749
20087Minority Interests04,1548202,363-5,2388,101
20418Tax Rate For Calcs000000
20095Net Interest Income0-120,378-40,427-163,017-308,585-317,642
20416Total Unusual Items0-2,586,616-361,511-6,236,5507,889,133-8,539,621
29010Basic Average Shares03,889,179,5593,889,179,5593,889,179,5593,889,179,5593,889,179,559
20269Other Special Charges00000-108,439
29011Diluted Average Shares03,889,179,5593,889,179,5593,889,179,5593,889,179,5593,889,179,559
20420Normalized E B I T D A0-16,387,313-7,042,559-20,211,150-7,085,114-25,243,078
20162Special Income Charges0000-1,593,551-3,602,570
20315Reconciled Depreciation020,9662,74428,21637,744590,208
20312Other Operating Expenses00001,593,5511,385,479
20314Reconciled Cost Of Revenue0106,757,50227,709,684152,971,363190,495,645170,623,336
20419Tax Effect Of Unusual Items0-569,056-79,532-1,372,0411,755,004-2,134,905
20018Depreciation Income Statement020,9662,74428,21637,744590,208
20158Selling And Marketing Expense0311,40753,689511,2761,212,270509,099
20064Interest Expense Non Operating0120,37840,427163,017308,585317,642
20093Net Income Common Stockholders0-19,115,427-8,236,102-26,743,893350,635-38,667,944
20094Net Income Continuous Operations0-19,119,581-8,236,922-26,746,256355,873-38,676,045
20045General And Administrative Expense0617,475141,439684,423682,665839,024
20159Selling General And Administration0928,882195,1281,195,6991,894,9351,348,123
20412Other Non Operating Income Expenses0-9,251,519-4,703,362-4,997,371-1,674,322609,083
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-19,115,427-8,236,102-26,743,893350,635-38,667,944
20417Total Unusual Items Excluding Goodwill0-2,586,616-361,511-6,236,5507,889,133-8,539,621
20077Net Non Operating Interest Income Expense0-120,378-40,427-163,017-308,585-317,642
20346Net Income Including Noncontrolling Interests0-19,119,581-8,236,922-26,746,256355,873-38,676,045
20019Depreciation And Amortization In Income Statement020,9662,74428,21637,744590,208
20309Net Income From Continuing And Discontinued Operation0-19,115,427-8,236,102-26,743,893350,635-38,667,944
20331Net Income From Continuing Operation Net Minority Interest0-19,115,427-8,236,102-26,743,893350,635-38,667,944

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0-18,994,895-7,406,814-2,342,713-769,940-8,475,428-26,475,916766,275-34,372,907
20304Write Off00000001,593,5513,711,009
20091Net Income0-19,115,427-8,236,102-2,435,350-718,838-7,725,137-26,743,893350,635-38,667,944
29004Basic E P S000000000
20190E B I T D A0-18,973,929-7,404,070-2,336,639-763,866-8,469,354-26,447,700804,019-33,782,699
20046Gross Profit0-1,954,822-952,909-1,365,362707,451-344,002-10,197,443-303,094-17,910,587
29009Diluted E P S000000000
20136Pretax Income0-19,115,273-7,447,241-2,354,466-795,667-8,517,899-26,638,933457,690-34,690,549
20145Tax Provision04,308789,68181,037-75,980-790,430107,323101,8173,985,496
20100Total Revenue0104,802,68026,756,77520,465,70925,470,01532,110,181142,773,920190,192,551152,712,749
20164Total Expenses0111,967,81829,059,85322,942,94226,155,78333,809,240158,430,962196,280,056179,918,420
20013Cost Of Revenue0106,757,50227,709,68421,831,07124,762,56432,454,183152,971,363190,495,645170,623,336
20057Interest Expense0120,37840,42711,75325,72742,471163,017308,585317,642
20109Operating Income0-7,165,138-2,303,078-2,477,233-685,768-1,699,059-15,657,042-6,087,505-27,205,671
20316Normalized Income0-17,097,867-7,954,123-2,290,796-861,778-5,731,276-21,879,384-5,783,494-32,263,228
20108Operating Expense05,210,3161,350,1691,111,8711,393,2191,355,0575,459,5995,784,4119,295,084
20112Operating Revenue0104,802,68026,756,77520,465,70925,470,01532,110,181142,773,920190,192,551152,712,749
20087Minority Interests04,1548201538492,3322,363-5,2388,101
20418Tax Rate For Calcs000000000
20095Net Interest Income0-120,378-40,427-11,753-25,727-42,471-163,017-308,585-317,642
20416Total Unusual Items0-2,586,616-361,511-185,326158,031-2,197,810-6,236,5507,889,133-8,539,621
29010Basic Average Shares03,889,179,5593,889,179,5593,889,179,55903,889,179,5593,889,179,5593,889,179,5593,889,179,559
20269Other Special Charges00000000-108,439
29011Diluted Average Shares03,889,179,5593,889,179,5593,889,179,55903,889,179,5593,889,179,5593,889,179,5593,889,179,559
20420Normalized E B I T D A0-16,387,313-7,042,559-2,151,313-921,897-6,271,544-20,211,150-7,085,114-25,243,078
20162Special Income Charges0000000-1,593,551-3,602,570
20315Reconciled Depreciation020,9662,7446,0746,0746,07428,21637,744590,208
20312Other Operating Expenses00000001,593,5511,385,479
20314Reconciled Cost Of Revenue0106,757,50227,709,68421,831,07124,762,56432,454,183152,971,363190,495,645170,623,336
20419Tax Effect Of Unusual Items0-569,056-79,532-40,77215,091-203,949-1,372,0411,755,004-2,134,905
20018Depreciation Income Statement020,9662,7446,0746,0746,07428,21637,744590,208
20158Selling And Marketing Expense0311,40753,68954,61589,475113,628511,2761,212,270509,099
20064Interest Expense Non Operating0120,37840,42711,75325,72742,471163,017308,585317,642
20093Net Income Common Stockholders0-19,115,427-8,236,102-2,435,350-718,838-7,725,137-26,743,893350,635-38,667,944
20094Net Income Continuous Operations0-19,119,581-8,236,922-2,435,503-719,687-7,727,469-26,746,256355,873-38,676,045
20045General And Administrative Expense0617,475141,439163,874151,777160,385684,423682,665839,024
20159Selling General And Administration0928,882195,128218,489241,252274,0131,195,6991,894,9351,348,123
20412Other Non Operating Income Expenses0-9,251,519-4,703,36259,848-95,255-4,512,750-4,997,371-1,674,322609,083
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-19,115,427-8,236,102-2,435,350-718,838-7,725,137-26,743,893350,635-38,667,944
20417Total Unusual Items Excluding Goodwill0-2,586,616-361,511-185,326158,031-2,197,810-6,236,5507,889,133-8,539,621
20077Net Non Operating Interest Income Expense0-120,378-40,427-11,753-25,727-42,471-163,017-308,585-317,642
20346Net Income Including Noncontrolling Interests0-19,119,581-8,236,922-2,435,503-719,687-7,727,469-26,746,256355,873-38,676,045
20019Depreciation And Amortization In Income Statement020,9662,7446,0746,0746,07428,21637,744590,208
20309Net Income From Continuing And Discontinued Operation0-19,115,427-8,236,102-2,435,350-718,838-7,725,137-26,743,893350,635-38,667,944
20331Net Income From Continuing Operation Net Minority Interest0-19,115,427-8,236,102-2,435,350-718,838-7,725,137-26,743,893350,635-38,667,944

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables0024,902,65119,313,52520,694,46318,283,887
23139Net P P E00102,965,629109,411,104116,527,089124,619,988
23351Properties000000
23100Gross P P E00295,273,317297,912,530335,046,984334,099,084
23038Common Stock00216,281,813216,281,813216,281,813216,281,813
23532Share Issued003,889,179,5593,889,179,5593,889,179,5593,889,179,559
23220Total Assets00158,715,638172,000,176203,668,221205,448,147
23027Capital Stock00216,281,813216,281,813216,281,813216,281,813
23382Other Payable00157,207154,043176,138171,853
23028Cash Financial003,296,8808,539,2745,958,6304,483,864
23179Prepaid Assets003,410,4122,208,9605,640,3855,348,194
23385Working Capital0027,824,77436,710,08458,358,66155,611,164
23000Accounts Payable0024,617,14119,036,22220,353,85917,933,119
23029Cash Equivalents002,568,44205,396,3096,557,958
23245Invested Capital00126,010,937145,269,594171,875,328168,727,375
23132Minority Interest00-11,522-7,071-6,214-11,624
23342Other Receivables003,431,822309,136201,5133,662,749
23204Retained Earnings00-145,311,362-126,195,935-99,452,042-99,802,677
23217Total Tax Payable00128,303123,260164,466178,915
23001Accounts Receivable007,181,6918,057,58214,388,98015,769,228
23280Common Stock Equity00126,010,937145,269,594171,875,328168,727,375
23403Net Tangible Assets00126,010,937145,269,594171,875,328168,727,375
23215Stockholders Equity00126,010,937145,269,594171,875,328168,727,375
23383Tangible Book Value00126,010,937145,269,594171,875,328168,727,375
23374Total Capitalization00126,010,937145,269,594171,875,328168,727,375
23312Land And Improvements0065,079,82765,079,82765,079,82765,079,827
23393Ordinary Shares Number003,889,179,5593,889,179,5593,889,179,5593,889,179,559
23008Accumulated Depreciation00-192,307,688-188,501,426-218,519,895-209,479,096
23282Construction In Progress0030,000104,806455,006450,661
23030Cash And Cash Equivalents005,865,3228,539,27411,354,93911,041,822
23262Gross Accounts Receivable007,181,6918,136,78814,468,18615,769,228
23012Additional Paid In Capital0058,441,59358,441,59358,441,59358,441,593
23275Buildings And Improvements0039,474,11943,148,36643,127,80943,127,809
23163Other Short Term Investments006,418,5059,005,12115,388,0627,520,392
23319Machinery Furniture Equipment00190,689,371189,579,531226,384,342225,440,787
23261Total Equity Gross Minority Interest00125,999,415145,262,523171,869,114168,715,751
23067Non Current Deferred Taxes Liabilities00213,615000
23259Total Liabilities Net Minority Interest0032,716,22326,737,65331,799,10736,732,396
23266Allowance For Doubtful Accounts Receivable000-79,206-79,206-1,385,479
23344Non Current Pension And Other Postretirement Benefit Plans005,067,9815,342,3988,044,26114,366,434

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables0024,902,65118,548,82822,498,89021,873,35019,313,52520,694,46318,283,887
23139Net P P E00102,965,629103,844,157105,210,476106,801,555109,411,104116,527,089124,619,988
23351Properties000000000
23100Gross P P E00295,273,317294,562,688294,319,287294,287,714297,912,530335,046,984334,099,084
23038Common Stock00216,281,813216,281,813216,281,813216,281,813216,281,813216,281,813216,281,813
23532Share Issued003,889,179,5593,889,179,5593,889,179,5593,889,179,5593,889,179,5593,889,179,5593,889,179,559
23220Total Assets00158,715,638161,042,195167,036,252167,393,491172,000,176203,668,221205,448,147
23027Capital Stock00216,281,813216,281,813216,281,813216,281,813216,281,813216,281,813216,281,813
23382Other Payable00157,207156,379161,250160,902154,043176,138171,853
23028Cash Financial003,296,880990,9587,494,09811,035,8208,539,2745,958,6304,483,864
23179Prepaid Assets003,410,4124,036,0633,583,7363,498,5752,208,9605,640,3855,348,194
23385Working Capital0027,824,77430,838,36831,945,06331,113,41936,710,08458,358,66155,611,164
23000Accounts Payable0024,617,14118,163,82522,253,63921,417,94719,036,22220,353,85917,933,119
23029Cash Equivalents002,568,4422,447,5070005,396,3096,557,958
23245Invested Capital00126,010,937134,372,662136,754,992137,477,463145,269,594171,875,328168,727,375
23132Minority Interest00-11,522-10,583-10,965-10,078-7,071-6,214-11,624
23342Other Receivables003,431,82252,41015,8149,686309,136201,5133,662,749
23204Retained Earnings00-145,311,362-137,075,260-134,639,910-133,921,072-126,195,935-99,452,042-99,802,677
23217Total Tax Payable00128,303228,62484,001294,501123,260164,466178,915
23001Accounts Receivable007,181,6919,191,4378,154,45811,181,5018,057,58214,388,98015,769,228
23280Common Stock Equity00126,010,937134,372,662136,754,992137,477,463145,269,594171,875,328168,727,375
23403Net Tangible Assets00126,010,937134,372,662136,754,992137,477,463145,269,594171,875,328168,727,375
23215Stockholders Equity00126,010,937134,372,662136,754,992137,477,463145,269,594171,875,328168,727,375
23383Tangible Book Value00126,010,937134,372,662136,754,992137,477,463145,269,594171,875,328168,727,375
23374Total Capitalization00126,010,937134,372,662136,754,992137,477,463145,269,594171,875,328168,727,375
23312Land And Improvements0065,079,82765,079,82765,079,82765,079,82765,079,82765,079,82765,079,827
23393Ordinary Shares Number003,889,179,5593,889,179,5593,889,179,5593,889,179,5593,889,179,5593,889,179,5593,889,179,559
23008Accumulated Depreciation00-192,307,688-190,718,531-189,108,811-187,486,159-188,501,426-218,519,895-209,479,096
23282Construction In Progress0030,00030,00030,00045,345104,806455,006450,661
23030Cash And Cash Equivalents005,865,3223,438,4657,494,09811,035,8208,539,27411,354,93911,041,822
23262Gross Accounts Receivable007,181,6919,270,6438,233,66411,260,7078,136,78814,468,18615,769,228
23012Additional Paid In Capital0058,441,59358,441,59358,441,59358,441,59358,441,59358,441,59358,441,593
23275Buildings And Improvements0039,474,11939,474,12039,474,12039,474,12043,148,36643,127,80943,127,809
23163Other Short Term Investments006,418,5056,780,0166,965,3436,807,3119,005,12115,388,0627,520,392
23319Machinery Furniture Equipment00190,689,371189,978,741189,735,340189,688,422189,579,531226,384,342225,440,787
23261Total Equity Gross Minority Interest00125,999,415134,362,079136,744,027137,467,385145,262,523171,869,114168,715,751
23067Non Current Deferred Taxes Liabilities00213,615000000
23259Total Liabilities Net Minority Interest0032,716,22326,680,11630,292,22529,926,10626,737,65331,799,10736,732,396
23266Allowance For Doubtful Accounts Receivable000-79,206-79,206-79,206-79,206-79,206-1,385,479
23344Non Current Pension And Other Postretirement Benefit Plans005,067,9815,358,5555,667,0555,641,5405,342,3988,044,26114,366,434

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0001,742,1600143,884
26185Free Cash Flow0-2,692,7862,416,400-4,849,38234,580-3,057,726
26027Changes In Cash0-2,644,5902,463,977-2,964,895296,016-2,562,593
26016End Cash Position05,865,3225,865,3228,539,27411,354,93911,041,822
26112Purchase Of P P E0-1,035,034-710,630-1,117,979-1,263,014-1,403,424
26125Sale Of Investment000021,46369,832
26005Capital Expenditure0-1,035,034-710,630-1,117,979-1,263,014-1,403,424
26012Financing Cash Flow000000
26013Investing Cash Flow0-986,838-663,053766,508-1,001,578-908,291
26110Purchase Of Investment000-1,49100
26015Beginning Cash Position08,539,2743,438,46511,354,93911,041,82213,585,236
26223Classesof Cash Payments0-108,248,821-27,088,461-154,181,626-196,686,317-160,797,668
26247Interest Received C F I079,86244,810143,818239,973281,417
26165Net Other Investing Changes0-31,6662,767-1,49121,4630
26119Net P P E Purchase And Sale0-1,035,034-710,630624,181-1,263,014-1,259,540
26226Paymentson Behalfof Employees0-7,405,682-2,960,861-8,543,171-9,319,805-9,560,569
26063Effect Of Exchange Rate Changes0-29,362-37,120149,23017,10119,179
26118Net Investment Purchase And Sale000-1,49121,46369,832
26220Cash Flowsfromusedin Operating Activities Direct0-1,657,7523,127,030-3,731,4031,297,594-1,654,302
26221Classesof Cash Receiptsfrom Operating Activities0107,855,42830,587,391149,950,940197,632,592158,320,306

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000001,742,1600143,884
26185Free Cash Flow0-2,692,7862,416,400-4,008,090-3,561,4102,460,314-4,849,38234,580-3,057,726
26027Changes In Cash0-2,644,5902,463,977-4,035,418-3,535,5552,462,406-2,964,895296,016-2,562,593
26016End Cash Position05,865,3225,865,3223,438,4657,494,09811,035,8208,539,27411,354,93911,041,822
26112Purchase Of P P E0-1,035,034-710,630-243,401-31,573-49,430-1,117,979-1,263,014-1,403,424
26125Sale Of Investment000-3,6313,6310021,46369,832
26005Capital Expenditure0-1,035,034-710,630-243,401-31,573-49,430-1,117,979-1,263,014-1,403,424
26012Financing Cash Flow000000000
26013Investing Cash Flow0-986,838-663,053-270,729-5,718-47,338766,508-1,001,578-908,291
26110Purchase Of Investment000000-1,49100
26015Beginning Cash Position08,539,2743,438,4657,494,09811,035,8208,539,27411,354,93911,041,82213,585,236
26223Classesof Cash Payments0-108,248,821-27,088,461-23,612,349-31,551,436-25,996,575-154,181,626-196,686,317-160,797,668
26247Interest Received C F I079,86244,81010,39217,4767,184143,818239,973281,417
26165Net Other Investing Changes0-31,6662,767-34,0894,748-5,092-1,49121,4630
26119Net P P E Purchase And Sale0-1,035,034-710,630-243,401-31,573-49,430624,181-1,263,014-1,259,540
26226Paymentson Behalfof Employees0-7,405,682-2,960,861-1,469,531-1,703,741-1,271,549-8,543,171-9,319,805-9,560,569
26063Effect Of Exchange Rate Changes0-29,362-37,120-20,215-6,16734,140149,23017,10119,179
26118Net Investment Purchase And Sale000-3,6313,6310-1,49121,46369,832
26220Cash Flowsfromusedin Operating Activities Direct0-1,657,7523,127,030-3,764,689-3,529,8372,509,744-3,731,4031,297,594-1,654,302
26221Classesof Cash Receiptsfrom Operating Activities0107,855,42830,587,39120,044,94528,334,62028,888,472149,950,940197,632,592158,320,306

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
ADMGPT. Polychem Indonesia Tbk2024-04-15At close: 03:49PM WIB131132131132130.00 - 132.00130132123.00 - 186.00123186703,800187,479509,483,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-04-12At close: 03:49PM WIB131132131132130.00 - 132.00130132123.00 - 186.00123186703,800192,562509,483,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-04-11At close: 03:49PM WIB131132131132130.00 - 132.00130132123.00 - 186.00123186703,800197,729509,483,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-04-10At close: 03:49PM WIB131132131132130.00 - 132.00130132123.00 - 186.00123186703,800198,917509,483,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-04-05At close: 03:49PM WIB131132131132130.00 - 132.00130132123.00 - 186.00123186703,800200,546509,483,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-04-04At close: 03:47PM WIB132133131132130.00 - 133.00130133123.00 - 186.0012318612,500274,825509,483,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-04-03At close: 03:46PM WIB131131131132129.00 - 132.00129132123.00 - 186.00123186128,200295,501513,372,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-04-02At close: 04:00PM WIB130130131131129.00 - 132.00129132123.00 - 186.00123186326,100292,210509,483,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-04-01At close: 03:49PM WIB133130130132129.00 - 133.00129133123.00 - 186.00123186706,500280,860505,593,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-29At close: 04:00PM WIB132131133133131.00 - 133.00131133123.00 - 186.0012318683,100280,860517,261,000,00010-72N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-28At close: 04:00PM WIB132131133133131.00 - 133.00131133123.00 - 186.0012318683,100285,953517,261,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-27At close: 03:40PM WIB1351350133130.00 - 136.00130136123.00 - 186.00123186170,600281,031513,372,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-26At close: 04:13PM WIB13513500131.00 - 136.00131136123.00 - 186.00123186267,700285,781525,039,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-25At close: 03:47PM WIB13613400132.00 - 136.00132136123.00 - 186.0012318650,800290,794525,039,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-22At close: 04:00PM WIB135135133136133.00 - 136.00133136123.00 - 186.0012318619,400295,641528,928,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-21At close: 04:09PM WIB1330000.0000 - 0.00000000296,000010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-14As of 01:30PM WIB. Market open.133132134135132.00 - 138.00132138123.00 - 186.0012318613,200289,653521,150,000,00010-70N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-13At close: 04:11PM WIB135135132134133.00 - 136.00133136123.00 - 186.00123186355,000286,514517,261,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-11At close: 04:12PM WIB136137134135133.00 - 138.00133138123.00 - 186.0012318641,700284,327525,039,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-08At close: 04:12PM WIB136137134135133.00 - 138.00133138123.00 - 186.0012318641,700303,117525,039,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-05At close: 04:00PM WIB136135136137135.00 - 138.00135138123.00 - 186.0012318699,600322,679532,818,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-04At close: 04:00PM WIB136134135138134.00 - 140.00134140123.00 - 186.0012318682,700347,615528,928,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-03-01At close: 03:49PM WIB136139134136135.00 - 139.00135139123.00 - 186.0012318636,400488,413528,928,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-02-28At close: 03:46PM WIB134136134136134.00 - 138.00134138123.00 - 186.00123186175,600484,025528,928,000,00010-70N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-02-27At close: 04:00PM WIB138137134136132.00 - 138.00132138123.00 - 186.00123186395,700482,576521,150,000,00010-70N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-02-26At close: 04:00PM WIB140140137139137.00 - 145.00137145123.00 - 186.00123186218,400490,447536,707,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk2024-02-23At close: 04:00PM WIB140142139139138.00 - 142.00138142123.00 - 186.0012318646,900492,710544,485,000,00010-71N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk (ADMG.JK)2024-02-22At close: 04:10PM WIB140140139140138.00 - 141.00138141123.00 - 186.00123186152,300494,945544,485,000,00010-70N/AN/A (N/A)00N/A0
ADMGPT. Polychem Indonesia Tbk (ADMG.JK)2024-02-21At close: 04:00PM WIB137138139139137.00 - 142.00137142123.00 - 186.00123186613,500490,742544,485,000,00010-70N/AN/A (N/A)00N/A0

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)
ADMGPT. Polychem Indonesia Tbk2024-04-15509,480,000,000313,780,000,000000003-171001861231351451933753,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-18-9-3-14104,800,000060-487-19,120,000-72012,280,00000020-1,660,0004,710,000
ADMGPT. Polychem Indonesia Tbk2024-04-12509,480,000,000313,780,000,000000003-171001861231351451983043,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-04-11509,480,000,000346,810,000,000000003-181001861231351451993043,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-04-10509,480,000,000346,810,000,000000003-191001861231351451993043,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-04-05509,480,000,000346,190,000,000000003-1910018601361452752013,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-04-04509,480,000,000347,400,000,000000003-1910018601361452962313,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-04-03509,480,000,000347,400,000,000000003-1910018601361452922063,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-04-02505,590,000,000343,210,000,000000003-1910018601361452811773,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-04-01517,260,000,000355,380,000,000000003-1910018601361452811773,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-29517,260,000,000355,380,000,000000003-191001861231361452862113,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-72010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-28513,370,000,000351,800,000,000000003-1910018601361452811973,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-27528,930,000,000367,260,000,000000004-2010018601361452862023,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-26528,930,000,000368,190,000,000000004-2010018601361452912243,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-25528,930,000,000368,490,000,000000004-201001861231361452912243,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-22525,040,000,000364,280,000,000000004-2010018601371452962333,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-21517,260,000,000356,150,000,000000003-191001861231371452962333,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-14517,260,000,000358,550,000,000000003-19103318601371462871473,890,000,0003,920,000,000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-13525,040,000,000364,790,000,000000004-20123118601371462871473,890,000,0003,920,000,000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-11525,040,000,000364,790,000,000000004-201001861231371462991473,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-08528,930,000,000367,830,000,000000004-201001861231371463031483,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-05528,930,000,000368,310,000,000000004-2010018601371463481933,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-04528,930,000,000368,310,000,000000004-201001861231371463481933,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-03-01528,930,000,000368,840,000,000000004-201001861231371464881913,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-02-28521,150,000,000361,730,000,000000004-2010018601371464831943,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-70010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-02-27536,710,000,000377,300,000,000000004-2010018601371464901953,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-70010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk2024-02-26544,490,000,000385,070,000,000000004-2110018601371464901953,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk (ADMG.JK)2024-02-23544,490,000,000384,310,000,000000004-2110018601371464951913,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-71010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk (ADMG.JK)2024-02-22544,490,000,000384,590,000,000000004-2110018601371464911473,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-70010,220,00000020-8,460,000-422
ADMGPT. Polychem Indonesia Tbk (ADMG.JK)2024-02-21532,820,000,000372,920,000,000000004-201001861231371464911473,890,000,0000300,050,00092000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-17-12-5-12103,360,0000-300-8,010,000-17,450,000-70010,220,00000020-8,460,000-422


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
2024-03-0515:49:0000000
2024-03-0515:48:001361361361369,800
2024-03-0515:47:00135135135135500
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
2024-03-0515:40:001351351351350
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0013513513513526,000
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
2024-03-0515:48:001361361361369,800
2024-03-0515:46:00135135135135500
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:001351351351350
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0013513513513526,000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:081361361361360
2024-03-0515:18:001361361361360
2024-03-0515:16:0000000
2024-03-0515:14:0013613613613621,500
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
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
2024-03-0515:45:00135135135135500
2024-03-0515:40:001351351351350
2024-03-0515:35:0013513513513526,000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:18:081361361361360
2024-03-0515:15:001361361361360
2024-03-0515:10:0013613613613621,500
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:001371371371371,200
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
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
2024-03-0513:41:461351351351350
2024-03-0513:40:00135135135135300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00135135135135500
2024-03-0515:30:0013513513513526,000
2024-03-0515:18:081361361361360
2024-03-0515:15:001361361361360
2024-03-0515:00:0013613613613621,500
2024-03-0514:45:001371371371371,200
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:41:461351351351350
2024-03-0513:30:0013513713513529,800
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
2024-03-0511:51:021361361361360
2024-03-0511:45:00137137136136400
2024-03-0511:30:00137137137137100
2024-03-0511:15:0000000
2024-03-0511:12:051361361361360
2024-03-0511:00:001361361361361,400
2024-03-0510:46:511361361361360
2024-03-0510:45:00136137136137400
2024-03-0510:30:0000000
2024-03-0510:15:001381381381381,300
2024-03-0510:00:001371381371381,600
2024-03-0509:45:251351351351350

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0013513513513526,500
2024-03-0515:18:081361361361360
2024-03-0515:00:0013613613613621,500
2024-03-0514:30:001371371371371,200
2024-03-0514:00:0000000
2024-03-0513:41:461351351351350
2024-03-0513:30:0013513713513529,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:51:021361361361360
2024-03-0511:30:00137137136136500
2024-03-0511:12:051361361361360
2024-03-0511:00:001361361361361,400
2024-03-0510:46:511361361361360
2024-03-0510:30:00136137136137400
2024-03-0510:00:001371381371382,900
2024-03-0509:45:251351351351350
2024-03-0509:30:00138138135135200
2024-03-0509:09:561351351351350
2024-03-0509:00:0013513513513523,100
2024-03-0415:30:001361361361364,700
2024-03-0415:00:00136136136136300
2024-03-0414:30:0000000
2024-03-0414:11:081361361361360
2024-03-0414:00:00136136136136100
2024-03-0413:30:001391391361364,500
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:18:081361361361360
2024-03-0515:00:0013613613513527,300
2024-03-0514:00:001371371371371,200
2024-03-0513:41:461351351351350
2024-03-0513:00:0013513713513529,800
2024-03-0512:00:0000000
2024-03-0511:51:021361361361360
2024-03-0511:12:051361361361360
2024-03-0511:00:001361371361361,900
2024-03-0510:46:511361361361360
2024-03-0510:00:001371381361373,300
2024-03-0509:45:251351351351350
2024-03-0509:09:561351351351350
2024-03-0509:00:0013513813513523,300
2024-03-0415:00:001361361361365,000
2024-03-0414:11:081361361361360
2024-03-0414:00:00136136136136100
2024-03-0413:00:001391391361364,300
2024-03-0412:00:0000000
2024-03-0411:55:501371371371370
2024-03-0411:36:171371371371370
2024-03-0411:00:0013814013713713,900
2024-03-0410:49:281371371371370
2024-03-0410:00:0013714013513556,100
2024-03-0409:54:161381381381380
2024-03-0409:00:101341341341340
2024-03-0409:00:001341381341380
2024-03-0115:00:001361361341363,300
2024-03-0114:00:021351351351350
2024-03-0114:00:001361361351351,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001251251251250
2024-05-0815:16:011241241241240
2024-05-0815:00:00122126122125232,200
2024-05-0814:34:541221221221220
2024-05-0813:42:261221221221220
2024-05-0813:30:001211231211223,500
2024-05-0812:00:0000000
2024-05-0811:48:071211211211210
2024-05-0810:44:361231231231230
2024-05-0810:30:0012312312112112,300
2024-05-0810:24:071241241241240
2024-05-0809:41:361251251251250
2024-05-0809:00:121241241241240
2024-05-0809:00:0012412612412450,900
2024-05-0715:43:171221221221220
2024-05-0715:00:0012312412212419,200
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:16:581221221221220
2024-05-0710:30:00122122122122300
2024-05-0710:28:521241241241240
2024-05-0709:47:201231231231230
2024-05-0709:02:191241241241240
2024-05-0709:00:00124124120124184,300
2024-05-0616:00:0000000
2024-05-0615:04:411231231231230
2024-05-0615:00:001241241231249,400
2024-05-0613:54:361231231231230
2024-05-0613:49:311231231231230
2024-05-0613:30:0012312412312350,600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00124126121125298,600
2024-05-0709:00:00124124120124195,300
2024-05-0609:00:00123125118124466,400
2024-05-0309:00:00125126118118189,000
2024-05-0209:00:00125130120121919,200
2024-04-3009:00:00122129119125290,300
2024-04-2909:00:00118131116122241,300
2024-04-2609:00:001211211181201,017,200
2024-04-2509:00:00122123120120155,600
2024-04-2409:00:00119135119122275,600
2024-04-2309:00:00122124120120172,300
2024-04-2209:00:00122123120122152,500
2024-04-1909:00:00126126120120143,900
2024-04-1809:00:00126128123126232,600
2024-04-1709:00:0012813212712772,200
2024-04-1609:00:00131131126130582,000
2024-04-0509:00:00132132130131703,800
2024-04-0409:00:0013313313013112,400
2024-04-0309:00:00131132129132128,200
2024-04-0209:00:00130132129131326,100
2024-04-0109:00:00130133129130706,500
2024-03-2809:00:0013113313113383,100
2024-03-2709:00:00135136130132170,600
2024-03-2609:00:00136136131135267,700
2024-03-2509:00:0013613613213550,800
2024-03-2209:00:0013513613313619,400
2024-03-2109:00:00133137133135150,600
2024-03-2009:00:00132135132133103,300
2024-03-1909:00:00133135130134431,200
2024-03-1809:00:0013413713213673,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00124124120124195,300
2024-05-0609:00:00123125118124466,400
2024-05-0209:00:00125130120121919,200
2024-04-3009:00:00122129119125290,300
2024-04-2909:00:00118131116122241,300
2024-04-2609:00:001211211181201,017,200
2024-04-2509:00:00122123120120155,600
2024-04-2409:00:00119135119122275,600
2024-04-2309:00:00122124120120172,300
2024-04-2209:00:00122123120122152,500
2024-04-1909:00:00126126120120143,900
2024-04-1809:00:00126128123126232,600
2024-04-1709:00:0012813212712772,200
2024-04-1609:00:00131131126130582,000
2024-04-0509:00:00132132130131703,800
2024-04-0409:00:0013313313013112,400
2024-04-0309:00:00131132129132128,200
2024-04-0209:00:00130132129131326,100
2024-04-0109:00:00130133129130706,500
2024-03-2809:00:0013113313113383,100
2024-03-2709:00:00135136130132170,600
2024-03-2609:00:00136136131135267,700
2024-03-2509:00:0013613613213550,800
2024-03-2209:00:0013513613313619,400
2024-03-2109:00:00133137133135150,600
2024-03-2009:00:00132135132133103,300
2024-03-1909:00:00133135130134431,200
2024-03-1809:00:0013413713213673,500
2024-03-1509:00:00135135129134422,200
2024-03-1409:00:00132138132134418,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00123125118124466,400
2024-04-2800:00:001181311161181,639,800
2024-04-2100:00:001221351181201,773,200
2024-04-1400:00:001311321201201,030,700
2024-04-0700:00:001311311311310
2024-03-3100:00:001301331291311,877,000
2024-03-2400:00:00136136130133572,200
2024-03-1700:00:00134137130136778,000
2024-03-1000:00:001351381291341,196,100
2024-03-0300:00:00134140133135613,200
2024-02-2500:00:00140145132136858,400
2024-02-1800:00:001371421351401,071,500
2024-02-1100:00:00133140131136652,300
2024-02-0400:00:00138139132134388,200
2024-01-2800:00:00137141135138436,600
2024-01-2100:00:00141142129137700,500
2024-01-1400:00:001351451341381,254,400
2024-01-0700:00:001401441321351,937,100
2023-12-3100:00:001371551341405,831,400
2023-12-2400:00:00136139130137857,600
2023-12-1700:00:001391421311361,172,200
2023-12-1000:00:001411431311391,849,100
2023-12-0300:00:0014515713814211,355,100
2023-11-2600:00:001451521401451,430,400
2023-11-1900:00:001491501401451,610,100
2023-11-1200:00:001451531441491,246,500
2023-11-0500:00:001471551401461,918,300
2023-10-2900:00:001581591401474,785,500
2023-10-2200:00:001481621431534,474,300
2023-10-1500:00:001531541471481,174,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00125130120121919,200
2024-03-3100:00:001301351161255,212,500
2024-02-2900:00:001391401291333,195,900
2024-01-3100:00:001361451311363,137,600
2023-12-3100:00:001371551291369,956,400
2023-11-3000:00:0014315713013715,309,100
2023-10-3100:00:001471551401446,919,900
2023-09-3000:00:0014516514314714,329,200
2023-08-3100:00:001411601411517,548,000
2023-07-3100:00:0014916413914919,981,000
2023-06-3000:00:00138186138155149,598,600
2023-05-3100:00:001431441351383,402,400
2023-04-3000:00:001461561331439,308,800
2023-03-3100:00:001301571271382,790,200
2023-02-2800:00:0013213512913378,000
2023-01-3100:00:0014314414214325,600
2022-12-3100:00:001531551431475,389,400
2022-11-3000:00:001541601481515,740,700
2022-10-3100:00:001591621511558,505,900
2022-09-3000:00:001671691581597,910,600
2022-08-3100:00:0017517516416712,748,300
2022-07-3100:00:0017417817017411,632,100
2022-06-3000:00:00174196161174105,581,800
2022-05-3100:00:0018119016917417,440,300
2022-04-3000:00:0017919416018124,131,900
2022-03-3100:00:0018319016717912,129,700
2022-02-2800:00:0019720018018420,520,800
2022-01-3100:00:0017220016919540,992,000
2021-12-3100:00:0020220816717219,422,400
2021-11-3000:00:0021022018920227,294,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00125130120121919,200
2024-03-3100:00:001301351161224,922,200
2024-02-2900:00:001391401291333,195,900
2024-01-3100:00:0013614511612511,546,000
2023-12-3100:00:0013715512913316,289,900
2023-11-3000:00:0014315712913628,403,100
2023-10-3100:00:0014715712913632,185,400
2023-09-3000:00:0014516513013736,558,200
2023-08-3100:00:0014116514014428,797,100
2023-07-3100:00:0014916513914741,858,200
2023-06-3000:00:00138186138151177,127,600
2023-05-3100:00:00143186135149172,982,000
2023-04-3000:00:00146186133155162,309,800
2023-03-3100:00:0013815613313814,114,800
2023-02-2800:00:0013215712314317,521,700
2023-01-3100:00:0014315712313810,862,900
2022-10-3100:00:0015916214314719,636,000
2022-07-3100:00:0017417815815932,291,000
2022-04-3000:00:00179196160174147,154,000
2022-01-3100:00:0017220016717973,642,500
2021-10-3100:00:0023424016717278,399,700
2021-07-3100:00:00218264202234564,102,000
2021-04-3000:00:00172284143216461,087,500
2021-01-3100:00:00177214160170152,410,500



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