for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INDOPT Royalindo Investa Wijaya Tbk
PNLFPT Panin Financial Tbk
PSABPT J Resources Asia Pasifik Tbk
AHAPPT Asuransi Harta Aman Pratama Tbk
HEALPT Medikaloka Hermina 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


ADMR - PT Adaro Minerals Indonesia Tbk

Sector : Energy      Industry : Thermal Coal

PT Adaro Minerals Indonesia Tbk, together with its subsidiaries, engages in metallurgical coal mining and trading business in Indonesia. The company holds interest in five CCOWs mining concessions located in East Kalimantan and Central Kalimantan covering an area of approximately 146,579 hectares. It also provides management consulting services. The company was formerly known as PT Jasapower Indonesia and changed its name to PT Adaro Minerals Indonesia Tbk in September 2021. The company was founded in 2007 and is headquartered in South Jakarta, Indonesia. PT Adaro Minerals Indonesia Tbk operates as a subsidiary of PT Adaro Energy Indonesia Tbk.
Stock CodeCompany Name
RMKOPT Royaltama Mulia Kontraktorindo Tbk
ARIIPT Atlas Resources Tbk
TOBAPT TBS Energi Utama Tbk
PTBAPT Bukit Asam Tbk
MCOLPT Prima Andalan Mandiri Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio134297,140
40002Enterprise Value550,278,118,288,13652,892,595,377,36771,805,996,370,357
14010Ps Ratio9345
14008Pe Ratio1371211
102Enterprises Value E B I T D A Ratio1558980,337
14020Forward Pe Ratio1961311
14012Pb Ratio31359
40001Market Cap3553,760,265,922,50055,599,970,840,00069,295,551,892,500

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio1334434297,140
40002Enterprise Value550,278,118,288,13650,800,624,425,46652,892,595,377,36751,574,945,188,54037,378,611,123,92355,151,493,940,79471,805,996,370,357
14010Ps Ratio93444345
14008Pe Ratio1371112127911
102Enterprises Value E B I T D A Ratio15588857980,337
14020Forward Pe Ratio196613147911
14012Pb Ratio313455479
40001Market Cap3553,760,265,922,50053,555,854,265,00055,599,970,840,00053,351,442,607,50037,816,156,637,50052,738,207,635,00069,295,551,892,500

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0629,494,855247,535,803461,836,207217,297,713-26,494,729
20304Write Off000000
20091Net Income0472,360,055190,519,001332,210,508155,110,738-28,285,428
29004Basic E P S000000
20190E B I T D A0630,139,911247,535,803463,485,127222,552,446-25,638,069
20007Amortization000000
20046Gross Profit0605,631,097203,602,887534,914,660240,450,292-11,170,814
29009Diluted E P S000000
20136Pretax Income0601,475,522240,792,428437,793,072201,916,864-38,615,259
20145Tax Provision0130,031,60151,442,093102,054,33445,205,212-10,062,332
20100Total Revenue01,122,249,025365,333,929908,142,046460,170,748123,303,937
20164Total Expenses0515,742,790122,340,845448,316,409244,818,823150,080,495
20013Cost Of Revenue0516,617,928161,731,042373,227,386219,720,456134,474,751
20177Interest Income023,310,8656,332,3694,148,643317,4722,519,684
20057Interest Expense028,019,3336,743,37524,043,13515,380,84912,120,530
20109Operating Income0606,506,235242,993,084459,825,637215,351,925-26,776,558
20316Normalized Income0472,360,055190,519,001332,246,658155,110,738-27,603,345
20108Operating Expense0-875,138-39,390,19775,089,02325,098,36715,605,744
20112Operating Revenue01,122,249,025365,333,929908,142,046460,170,748123,303,937
20087Minority Interests0916,1341,168,666-3,528,230-1,600,914267,499
20418Tax Rate For Calcs000000
20095Net Interest Income0-4,824,813-422,261-20,139,590-15,194,828-9,600,846
20416Total Unusual Items000-47,1390-922,456
29010Basic Average Shares040,882,331,500040,882,331,50040,882,331,50040,882,331,500
20269Other Special Charges00047,1390-45,795
20287Rent And Landing Fees0000086,463
29011Diluted Average Shares040,882,331,500040,882,331,50040,882,331,50040,882,331,500
20420Normalized E B I T D A0630,139,911247,535,803463,532,266222,552,446-24,715,613
20162Special Income Charges000-47,1390-922,456
20315Reconciled Depreciation0645,056-866,5271,648,9205,254,733856,660
20312Other Operating Expenses0-38,371,774-52,487,41447,983,289444,2360
20368Total Other Finance Cost0116,34511,255245,098131,4510
20440Rent Expense Supplemental0000111,894303,786
20314Reconciled Cost Of Revenue0516,617,928161,731,042373,227,386219,720,456134,474,751
20419Tax Effect Of Unusual Items000-10,9890-240,373
20225Impairment Of Capital Assets00000968,251
20018Depreciation Income Statement0645,056-477,6641,648,9205,254,733856,660
20075Interest Income Non Operating023,310,8656,332,3694,148,643317,4722,519,684
20158Selling And Marketing Expense013,413,5425,575,8059,145,0142,764,2630
20064Interest Expense Non Operating028,019,3336,743,37524,043,13515,380,84912,120,530
20093Net Income Common Stockholders0472,360,055190,519,001332,210,508155,110,738-28,285,428
20094Net Income Continuous Operations0471,443,921189,350,335335,738,738156,711,652-28,552,927
20045General And Administrative Expense013,960,0385,292,10812,530,32913,597,36410,799,516
20159Selling General And Administration027,373,58010,867,91321,675,34316,361,62710,799,516
20435Total Operating Income As Reported0606,976,635241,376,048458,399,927217,555,928-29,014,413
20412Other Non Operating Income Expenses0210,74320,959418,05630,26472,548
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0472,360,055190,519,001332,210,508155,110,738-28,285,428
20417Total Unusual Items Excluding Goodwill000-47,1390-922,456
20077Net Non Operating Interest Income Expense0-4,824,813-422,261-20,139,590-15,194,828-9,600,846
20346Net Income Including Noncontrolling Interests0471,443,921189,350,335335,738,738156,711,652-28,552,927
20019Depreciation And Amortization In Income Statement0645,056-866,5271,648,9205,254,733856,660
20309Net Income From Continuing And Discontinued Operation0472,360,055190,519,001332,210,508155,110,738-28,285,428
20331Net Income From Continuing Operation Net Minority Interest0472,360,055190,519,001332,210,508155,110,738-28,285,428

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0629,494,855154,001,792247,535,803118,919,296109,037,964118,143,889461,836,207217,297,713-26,494,729
20304Write Off0000000000
20091Net Income0472,360,055116,046,877190,519,00186,992,89078,801,28784,708,718332,210,508155,110,738-28,285,428
29004Basic E P S0000000000
20190E B I T D A0630,139,911154,122,737247,535,803119,444,841109,903,057118,697,628463,485,127222,552,446-25,638,069
20007Amortization0000141,68700000
20046Gross Profit0605,631,097157,062,040203,602,887126,254,669118,711,501134,642,854534,914,660240,450,292-11,170,814
29009Diluted E P S0000000000
20136Pretax Income0601,475,522147,314,436240,792,428112,200,947101,167,711109,266,805437,793,072201,916,864-38,615,259
20145Tax Provision0130,031,60131,677,40051,442,09324,751,15222,160,95624,230,549102,054,33445,205,212-10,062,332
20100Total Revenue01,122,249,025274,535,673365,333,929257,021,540225,357,883238,248,569908,142,046460,170,748123,303,937
20164Total Expenses0515,742,790128,931,497122,340,845143,317,070121,153,378125,412,689448,316,409244,818,823150,080,495
20013Cost Of Revenue0516,617,928117,473,633161,731,042130,766,871106,646,382103,605,715373,227,386219,720,456134,474,751
20177Interest Income023,310,8657,759,4526,332,3694,986,6214,232,4234,180,9364,148,643317,4722,519,684
20057Interest Expense028,019,3336,687,3566,743,3756,718,3497,870,2538,877,08424,043,13515,380,84912,120,530
20109Operating Income0606,506,235145,604,176242,993,084113,704,470104,204,505112,835,880459,825,637215,351,925-26,776,558
20316Normalized Income0472,360,055116,046,877190,519,00186,992,89078,801,28784,708,718332,246,658155,110,738-27,603,345
20108Operating Expense0-875,13811,457,864-39,390,19712,550,19914,506,99621,806,97475,089,02325,098,36715,605,744
20112Operating Revenue01,122,249,025274,535,673365,333,929257,021,540225,357,883238,248,569908,142,046460,170,748123,303,937
20087Minority Interests0916,134409,8411,168,666-456,905-205,468-327,538-3,528,230-1,600,914267,499
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-4,824,813990,579-422,261-1,743,514-3,649,617-4,751,587-20,139,590-15,194,828-9,600,846
20416Total Unusual Items0000-47,13900-47,1390-922,456
29010Basic Average Shares040,882,331,50040,882,331,500040,882,331,500040,882,331,50040,882,331,50040,882,331,50040,882,331,500
20269Other Special Charges000000047,1390-45,795
20287Rent And Landing Fees00000000086,463
29011Diluted Average Shares040,882,331,50040,882,331,500040,882,331,500040,882,331,50040,882,331,50040,882,331,50040,882,331,500
20420Normalized E B I T D A0630,139,911154,122,737247,535,803119,444,841109,903,057118,697,628463,532,266222,552,446-24,715,613
20162Special Income Charges0000000-47,1390-922,456
20315Reconciled Depreciation0645,056120,945-866,527525,545865,093553,7391,648,9205,254,733856,660
20312Other Operating Expenses0-38,371,774175,786-52,487,41425,400,537179,29011,775,23447,983,289444,2360
20368Total Other Finance Cost0116,34581,51711,25511,78611,78755,439245,098131,4510
20440Rent Expense Supplemental00000000111,894303,786
20314Reconciled Cost Of Revenue0516,617,928117,473,633161,731,042130,766,871106,646,382103,605,715373,227,386219,720,456134,474,751
20419Tax Effect Of Unusual Items0000000-10,9890-240,373
20225Impairment Of Capital Assets000000000968,251
20018Depreciation Income Statement0645,056120,945-477,664383,858617,917553,7391,648,9205,254,733856,660
20075Interest Income Non Operating023,310,8657,759,4526,332,3694,986,6214,232,4234,180,9364,148,643317,4722,519,684
20158Selling And Marketing Expense013,413,5422,147,0165,575,8052,920,7082,770,0132,493,9209,145,0142,764,2630
20064Interest Expense Non Operating028,019,3336,687,3566,743,3756,718,3497,870,2538,877,08424,043,13515,380,84912,120,530
20093Net Income Common Stockholders0472,360,055116,046,877190,519,00186,992,89078,801,28784,708,718332,210,508155,110,738-28,285,428
20094Net Income Continuous Operations0471,443,921115,637,036189,350,33587,449,79579,006,75585,036,256335,738,738156,711,652-28,552,927
20045General And Administrative Expense013,960,0385,295,5785,292,108-17,444,2189,176,5973,991,60412,530,32913,597,36410,799,516
20159Selling General And Administration027,373,5807,442,59410,867,913-14,523,51011,946,6106,485,52421,675,34316,361,62710,799,516
20435Total Operating Income As Reported0606,976,635146,499,643241,376,048114,104,326104,996,618114,153,653458,399,927217,555,928-29,014,413
20412Other Non Operating Income Expenses0210,74369,78120,95993,71726,2866,236418,05630,26472,548
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0472,360,055116,046,877190,519,00186,992,89078,801,28784,708,718332,210,508155,110,738-28,285,428
20417Total Unusual Items Excluding Goodwill0000-47,13900-47,1390-922,456
20077Net Non Operating Interest Income Expense0-4,824,813990,579-422,261-1,743,514-3,649,617-4,751,587-20,139,590-15,194,828-9,600,846
20346Net Income Including Noncontrolling Interests0471,443,921115,637,036189,350,33587,449,79579,006,75585,036,256335,738,738156,711,652-28,552,927
20019Depreciation And Amortization In Income Statement0645,056120,945-866,527525,545865,093553,7391,648,9205,254,733856,660
20309Net Income From Continuing And Discontinued Operation0472,360,055116,046,877190,519,00186,992,89078,801,28784,708,718332,210,508155,110,738-28,285,428
20331Net Income From Continuing Operation Net Minority Interest0472,360,055116,046,877190,519,00186,992,89078,801,28784,708,718332,210,508155,110,738-28,285,428

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0000452,875,798456,697,723
23165Payables0098,318,535114,052,09464,064,09134,543,694
23139Net P P E00744,108,725610,390,876622,671,562653,785,646
23351Properties00221,722,151218,315,619217,752,151217,358,845
23386Total Debt00423,753,031489,493,784634,821,649500,691,002
23100Gross P P E00941,542,446773,073,627755,205,173754,250,290
23038Common Stock00303,919,662303,919,662303,919,662129,808,932
23045Current Debt005,124,5460011,140,037
23532Share Issued0040,882,331,50040,882,331,50040,882,331,50040,882,331,500
23220Total Assets001,695,419,6161,286,624,764965,702,525855,222,280
23027Capital Stock00303,919,662303,919,662303,919,662129,808,932
23382Other Payable0027,837,26525,991,76413,420,64112,462,479
23028Cash Financial00564,772,946357,913,888139,426,55038,772,296
23123Long Term Debt00415,609,563487,156,278633,703,987488,129,982
23179Prepaid Assets006,993,0067,344,9864,945,4702,862,303
23385Working Capital00674,804,075449,339,457224,102,18990,780,477
23000Accounts Payable0033,478,07022,612,68620,093,92720,741,590
23029Cash Equivalents0021,649,585153,468,27941,401,6393,800,000
23245Invested Capital001,397,065,3061,021,660,154835,887,603756,757,098
23340Other Properties002,825,2511,354,53576,156255,013
23291Dividends Payable000476,59400
23132Minority Interest0061,717,99834,803,7483,260,3971,659,380
23342Other Receivables0036,620,3406,617,1986,281,84274,473,945
23204Retained Earnings00849,867,892412,314,72781,560,113-27,085,401
23217Total Tax Payable0037,003,20064,971,05030,549,5231,339,625
23352Current Provisions005,801,8125,940,2744,255,5943,888,940
23001Accounts Receivable00182,440,22464,188,48188,341,5065,137,636
23280Common Stock Equity00976,331,197534,503,876202,183,616257,487,079
23403Net Tangible Assets00975,518,286533,833,932201,174,732255,876,862
23215Stockholders Equity00976,331,197534,503,876202,183,616257,487,079
23383Tangible Book Value00975,518,286533,833,932201,174,732255,876,862
23353Long Term Provisions0025,705,28227,103,97229,988,12823,991,517
23374Total Capitalization001,391,940,7601,021,660,154835,887,603745,617,061
23312Land And Improvements00134,414,068133,983,130133,896,154133,896,154
23469Other Equity Interest00696,332000
23393Ordinary Shares Number0040,882,331,50040,882,331,50040,882,331,50040,882,331,500
23395Treasury Shares Number000000
23008Accumulated Depreciation00-197,433,721-162,682,751-132,533,611-100,464,644
23282Construction In Progress00162,532,34114,053,8809,271,47011,546,383
23380Capital Lease Obligations003,018,9222,337,5061,117,6621,420,983
23030Cash And Cash Equivalents00586,422,531511,382,167180,828,18942,572,296
23012Additional Paid In Capital00-183,041,911-183,297,630-183,296,159-9,515,056
23275Buildings And Improvements00199,816,166198,694,959197,000,515196,769,805
23319Machinery Furniture Equipment00220,232,469206,671,504197,208,727194,424,090
23048Current Capital Lease Obligation001,269,768703,969164,076280,022
23127Long Term Capital Lease Obligation001,749,1541,633,537953,5861,140,961
23098Goodwill And Other Intangible Assets00812,911669,9441,008,8841,610,217
23261Total Equity Gross Minority Interest001,038,049,195569,307,624205,444,013259,146,459
23067Non Current Deferred Taxes Liabilities001,044,6931,376,048508,3230
23259Total Liabilities Net Minority Interest00657,370,421717,317,140760,258,512596,075,821
23046Current Debt And Capital Lease Obligation006,394,314703,969164,07611,420,059
23124Long Term Debt And Capital Lease Obligation00417,358,717488,789,815634,657,573489,270,943
23344Non Current Pension And Other Postretirement Benefit Plans003,511,5513,012,4262,676,8182,774,258

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00000000452,875,798456,697,723
23165Payables00103,963,64598,318,53589,685,04383,853,05382,879,475114,052,09464,064,09134,543,694
23139Net P P E00801,704,134744,108,725690,473,114653,250,052623,265,060610,390,876622,671,562653,785,646
23351Properties00221,477,043221,722,151219,945,409219,323,639218,963,926218,315,619217,752,151217,358,845
23386Total Debt00403,351,885423,753,031408,497,750339,647,193439,511,732489,493,784634,821,649500,691,002
23100Gross P P E001,008,573,517941,542,446879,654,474833,364,939794,503,238773,073,627755,205,173754,250,290
23038Common Stock00303,919,662303,919,662303,919,662303,919,662303,919,662303,919,662303,919,662129,808,932
23045Current Debt005,235,6025,124,5460000011,140,037
23532Share Issued0040,882,331,50040,882,331,50040,882,331,50040,882,331,50040,882,331,50040,882,331,50040,882,331,50040,882,331,500
23220Total Assets001,782,351,3771,695,419,6161,517,974,1611,337,262,5231,343,983,8881,286,624,764965,702,525855,222,280
23027Capital Stock00303,919,662303,919,662303,919,662303,919,662303,919,662303,919,662303,919,662129,808,932
23382Other Payable0028,211,30327,837,26530,293,76018,924,95831,064,12525,991,76413,420,64112,462,479
23028Cash Financial00603,084,269564,772,946501,358,949399,905,737280,586,708357,913,888139,426,55038,772,296
23123Long Term Debt00395,350,737415,609,563405,447,257336,884,493436,884,493487,156,278633,703,987488,129,982
23179Prepaid Assets0013,247,8456,993,00610,495,8358,343,5539,614,2077,344,9864,945,4702,862,303
23385Working Capital00691,104,031674,804,075531,770,873424,679,726489,677,194449,339,457224,102,18990,780,477
23000Accounts Payable0056,303,53833,478,07024,705,03436,415,96422,224,30522,612,68620,093,92720,741,590
23029Cash Equivalents0017,223,86921,649,58580,521,83454,442,966188,104,453153,468,27941,401,6393,800,000
23245Invested Capital001,492,099,4411,397,065,3061,191,150,3601,035,594,7061,056,793,4191,021,660,154835,887,603756,757,098
23340Other Properties002,912,0322,825,2512,604,6292,072,9641,753,3721,354,53576,156255,013
23291Dividends Payable0000000476,59400
23132Minority Interest0061,308,15761,717,99860,415,16959,958,26459,752,79634,803,7483,260,3971,659,380
23342Other Receivables0043,411,88936,620,3408,835,6426,805,8976,259,1476,617,1986,281,84274,473,945
23204Retained Earnings00965,049,797849,867,892659,495,517572,502,627497,023,445412,314,72781,560,113-27,085,401
23217Total Tax Payable0019,448,80437,003,20034,686,24928,512,13129,591,04564,971,05030,549,5231,339,625
23352Current Provisions004,663,2215,801,8122,850,3964,744,6925,940,2745,940,2744,255,5943,888,940
23001Accounts Receivable00122,824,775182,440,22462,902,96160,264,534114,203,55964,188,48188,341,5065,137,636
23280Common Stock Equity001,091,513,102976,331,197785,703,103698,710,213619,908,926534,503,876202,183,616257,487,079
23403Net Tangible Assets001,090,865,603975,518,286785,010,259698,074,044619,293,254533,833,932201,174,732255,876,862
23215Stockholders Equity001,091,513,102976,331,197785,703,103698,710,213619,908,926534,503,876202,183,616257,487,079
23383Tangible Book Value001,090,865,603975,518,286785,010,259698,074,044619,293,254533,833,932201,174,732255,876,862
23353Long Term Provisions0026,393,68925,705,28228,781,06631,990,40327,934,43127,103,97229,988,12823,991,517
23374Total Capitalization001,486,863,8391,391,940,7601,191,150,3601,035,594,7061,056,793,4191,021,660,154835,887,603745,617,061
23312Land And Improvements00134,414,068134,414,068134,160,300134,160,300134,160,300133,983,130133,896,154133,896,154
23469Other Equity Interest00696,332696,332696,332696,332696,332000
23393Ordinary Shares Number0040,882,331,50040,882,331,50040,882,331,50040,882,331,50040,882,331,50040,882,331,50040,882,331,50040,882,331,500
23395Treasury Shares Number0000000000
23008Accumulated Depreciation00-206,869,383-197,433,721-189,181,360-180,114,887-171,238,178-162,682,751-132,533,611-100,464,644
23282Construction In Progress00228,755,946162,532,341105,258,86561,051,27226,443,08214,053,8809,271,47011,546,383
23380Capital Lease Obligations002,765,5463,018,9223,050,4932,762,7002,627,2392,337,5061,117,6621,420,983
23030Cash And Cash Equivalents00620,308,138586,422,531581,880,782454,348,703468,691,161511,382,167180,828,18942,572,296
23012Additional Paid In Capital00-183,041,911-183,041,911-183,297,630-183,297,630-183,297,630-183,297,630-183,296,159-9,515,056
23275Buildings And Improvements00200,361,240199,816,166200,629,923200,766,497200,392,431198,694,959197,000,515196,769,805
23319Machinery Furniture Equipment00220,653,188220,232,469217,055,348215,990,267212,790,127206,671,504197,208,727194,424,090
23048Current Capital Lease Obligation001,284,4461,269,7681,178,180952,277822,341703,969164,076280,022
23127Long Term Capital Lease Obligation001,481,1001,749,1541,872,3131,810,4231,804,8981,633,537953,5861,140,961
23098Goodwill And Other Intangible Assets00647,499812,911692,844636,169615,672669,9441,008,8841,610,217
23261Total Equity Gross Minority Interest001,152,821,2591,038,049,195846,118,272758,668,477679,661,722569,307,624205,444,013259,146,459
23067Non Current Deferred Taxes Liabilities001,477,2771,044,693001,639,0281,376,048508,3230
23259Total Liabilities Net Minority Interest00629,530,118657,370,421671,855,889578,594,046664,322,166717,317,140760,258,512596,075,821
23046Current Debt And Capital Lease Obligation006,520,0486,394,3141,178,180952,277822,341703,969164,07611,420,059
23124Long Term Debt And Capital Lease Obligation00396,831,837417,358,717407,319,570338,694,916438,689,391488,789,815634,657,573489,270,943
23344Non Current Pension And Other Postretirement Benefit Plans003,526,3063,511,5513,697,4253,597,7423,368,2263,012,4262,676,8182,774,258

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000145,4504,162
26185Free Cash Flow0238,453,98729,044,331458,417,068148,718,454-17,645,629
26027Changes In Cash0151,986,7294,214,491336,589,327139,294,4367,140,612
26182Issuance Of Debt0101,034,604776,412300,000187,760,000140,188,637
26123Sale Of Business000002,967,165
26016End Cash Position0620,677,890586,422,531511,382,167180,828,18942,572,296
26112Purchase Of P P E0-189,536,178-38,288,565-21,136,735-11,449,436-45,610,858
26183Repayment Of Debt0-174,079,768-12,825,338-147,855,430-54,000,000-96,942,765
26005Capital Expenditure0-190,184,228-38,588,299-21,274,690-11,449,436-47,436,718
26012Financing Cash Flow0-86,336,562-24,699,144-119,223,891373,224,21429,762,142
26013Investing Cash Flow0-190,314,924-38,718,995-23,878,540-394,097,668-52,412,619
26115Purchase Of Business0-106,557-106,557-20,822-381,900,0000
26098Common Stock Issuance0000241,222,7620
26015Beginning Cash Position0468,691,161581,880,783180,828,18942,572,29636,278,163
26223Classesof Cash Payments0-566,953,108-145,211,394-390,689,375-209,447,679-91,012,061
26099Long Term Debt Issuance0101,034,604776,412300,000187,760,000140,188,637
26090Long Term Debt Payments0-174,079,768-12,825,338-147,855,430-54,000,000-96,942,765
26108Purchase Of Intangibles0-648,050-299,734-137,9550-1,825,860
26181Issuance Of Capital Stock0000241,222,7620
26071Net Common Stock Issuance0000241,222,7620
26073Net Long Term Debt Issuance0-73,045,164-12,048,926-147,555,430133,760,00043,245,872
26164Net Other Financing Charges025,317,842031,244,2330-13,290,127
26165Net Other Investing Changes0-5,848,942-24,139-2,583,028-893,682-835,196
26119Net P P E Purchase And Sale0-189,536,178-38,288,565-21,136,735-11,303,986-45,606,696
26072Net Issuance Payments Of Debt0-73,045,164-12,048,926-147,555,430133,760,00043,245,872
26226Paymentson Behalfof Employees0-19,594,216-4,773,297-10,534,872-8,375,292-8,403,378
26116Net Business Purchase And Sale0-106,557-106,557-20,822-381,900,0002,967,165
26063Effect Of Exchange Rate Changes0-369,752327,257-6,035,349-1,038,543-846,479
26117Net Intangibles Purchase And Sale0-648,050-299,734-137,9550-1,825,860
26228Other Cash Paymentsfrom Operating Activities0-155,537,810-39,584,505-140,060,538-63,665,681-15,250,512
26222Other Cash Receiptsfrom Operating Activities04,100,0011,366,6673,599,9962,383,3254,223,593
26220Cash Flowsfromusedin Operating Activities Direct0428,638,21567,632,630479,691,758160,167,89029,791,089
26221Classesof Cash Receiptsfrom Operating Activities01,116,058,136246,090,368933,250,356378,738,508121,826,280

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E00000000145,4504,162
26185Free Cash Flow0238,453,98762,627,02529,044,33161,170,79685,611,835-13,969,812458,417,068148,718,454-17,645,629
26027Changes In Cash0151,986,72933,047,4794,214,491129,313,624-14,588,865-45,527,397336,589,327139,294,4367,140,612
26182Issuance Of Debt0101,034,604253,598776,412100,004,5940350,000300,000187,760,000140,188,637
26123Sale Of Business0000000002,967,165
26016End Cash Position0620,677,890620,308,138586,422,531581,880,783454,348,703468,691,161511,382,167180,828,18942,572,296
26112Purchase Of P P E0-189,536,178-77,097,519-38,288,565-52,788,170-21,361,924-21,577,717-21,136,735-11,449,436-45,610,858
26183Repayment Of Debt0-174,079,768-29,579,768-12,825,338-31,674,662-100,000,000-50,621,785-147,855,430-54,000,000-96,942,765
26005Capital Expenditure0-190,184,228-77,097,712-38,588,299-52,969,972-21,528,245-21,641,357-21,274,690-11,449,436-47,436,718
26012Financing Cash Flow0-86,336,562-29,579,546-24,699,14468,142,828-100,200,700-25,732,782-119,223,891373,224,21429,762,142
26013Investing Cash Flow0-190,314,924-77,097,712-38,718,995-52,969,972-21,528,245-27,466,160-23,878,540-394,097,668-52,412,619
26115Purchase Of Business0-106,5570-106,557000-20,822-381,900,0000
26098Common Stock Issuance00000000241,222,7620
26015Beginning Cash Position0468,691,161586,422,531581,880,783454,348,703468,691,161511,382,167180,828,18942,572,29636,278,163
26223Classesof Cash Payments0-566,953,108-155,396,507-145,211,394-136,013,281-130,331,926-125,776,884-390,689,375-209,447,679-91,012,061
26099Long Term Debt Issuance0101,034,604253,598776,412100,004,5940350,000300,000187,760,000140,188,637
26090Long Term Debt Payments0-174,079,768-29,579,768-12,825,338-31,674,662-100,000,000-50,621,785-147,855,430-54,000,000-96,942,765
26108Purchase Of Intangibles0-648,050-193-299,734-181,802-166,321-63,640-137,9550-1,825,860
26181Issuance Of Capital Stock00000000241,222,7620
26071Net Common Stock Issuance00000000241,222,7620
26073Net Long Term Debt Issuance0-73,045,164-29,326,170-12,048,92668,329,932-100,000,000-50,271,785-147,555,430133,760,00043,245,872
26164Net Other Financing Charges025,317,842000025,317,84231,244,2330-13,290,127
26165Net Other Investing Changes0-5,848,9420-24,13900-5,824,803-2,583,028-893,682-835,196
26119Net P P E Purchase And Sale0-189,536,178-77,097,519-38,288,565-52,788,170-21,361,924-21,577,717-21,136,735-11,303,986-45,606,696
26072Net Issuance Payments Of Debt0-73,045,164-29,326,170-12,048,92668,329,932-100,000,000-50,271,785-147,555,430133,760,00043,245,872
26226Paymentson Behalfof Employees0-19,594,216-8,293,174-4,773,297-2,984,032-3,543,713-6,256,221-10,534,872-8,375,292-8,403,378
26116Net Business Purchase And Sale0-106,5570-106,557000-20,822-381,900,0002,967,165
26063Effect Of Exchange Rate Changes0-369,752838,128327,257-1,781,544246,4072,836,391-6,035,349-1,038,543-846,479
26117Net Intangibles Purchase And Sale0-648,050-193-299,734-181,802-166,321-63,640-137,9550-1,825,860
26228Other Cash Paymentsfrom Operating Activities0-155,537,810-38,698,592-39,584,505-37,355,738-39,898,975-49,311,268-140,060,538-63,665,681-15,250,512
26222Other Cash Receiptsfrom Operating Activities04,100,0011,025,0001,366,6671,025,000683,3341,366,6663,599,9962,383,3254,223,593
26220Cash Flowsfromusedin Operating Activities Direct0428,638,215139,724,73767,632,630114,140,768107,140,0807,671,545479,691,758160,167,89029,791,089
26221Classesof Cash Receiptsfrom Operating Activities01,116,058,136334,855,115246,090,368255,639,878279,472,775189,042,243933,250,356378,738,508121,826,280

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
ADMRPT Adaro Minerals Indonesia Tbk2024-04-15At close: 04:13PM WIB1,3501,3601,3401,3451,325.00 - 1,360.001,3251,360740.00 - 1,600.007401,60011,497,10027,381,63954,782,000,000,00008172N/AN/A (N/A)00N/A1,772
ADMRPT Adaro Minerals Indonesia Tbk2024-04-12At close: 04:13PM WIB1,3501,3601,3401,3451,325.00 - 1,360.001,3251,360740.00 - 1,600.007401,60011,497,10026,874,57254,782,000,000,00008172N/AN/A (N/A)00N/A1,748
ADMRPT Adaro Minerals Indonesia Tbk2024-04-11At close: 04:13PM WIB1,3501,3601,3401,3451,325.00 - 1,360.001,3251,360740.00 - 1,600.007401,60011,497,10026,651,76154,782,000,000,00008172N/AN/A (N/A)00N/A1,751
ADMRPT Adaro Minerals Indonesia Tbk2024-04-10At close: 04:13PM WIB1,3501,3601,3401,3451,325.00 - 1,360.001,3251,360740.00 - 1,600.007401,60011,497,10026,627,98254,782,000,000,00008172N/AN/A (N/A)00N/A1,747
ADMRPT Adaro Minerals Indonesia Tbk2024-04-05At close: 04:13PM WIB1,3501,3601,4701,2151,325.00 - 1,360.001,3251,360740.00 - 1,600.007401,60011,497,10027,150,72554,782,000,000,00008173N/AN/A (N/A)00N/A1,755
ADMRPT Adaro Minerals Indonesia Tbk2024-04-04At close: 04:11PM WIB1,3101,3101,4651,2151,305.00 - 1,350.001,3051,350740.00 - 1,600.007401,60023,597,80027,072,14655,191,000,000,00008174N/AN/A (N/A)00N/A1,754
ADMRPT Adaro Minerals Indonesia Tbk2024-04-03At close: 04:14PM WIB1,2901,2901,4409701,285.00 - 1,320.001,2851,320740.00 - 1,600.007401,60024,912,70026,833,52553,556,000,000,00008171N/AN/A (N/A)00N/A1,743
ADMRPT Adaro Minerals Indonesia Tbk2024-04-02At close: 04:14PM WIB1,3051,3051,4201,0901,260.00 - 1,320.001,2601,320740.00 - 1,600.007401,60026,818,10026,709,78252,738,000,000,00008172N/AN/A (N/A)00N/A1,746
ADMRPT Adaro Minerals Indonesia Tbk2024-04-01At close: 04:11PM WIB1,3101,3101,4251,0601,300.00 - 1,350.001,3001,350740.00 - 1,600.007401,60025,678,20026,557,26753,351,000,000,00008171N/AN/A (N/A)00N/A1,746
ADMRPT Adaro Minerals Indonesia Tbk2024-03-29At close: 04:14PM WIB1,3301,3351,3751,1801,300.00 - 1,345.001,3001,345740.00 - 1,600.007401,60013,488,60026,557,26753,556,000,000,00008171N/AN/A (N/A)00N/A1,741
ADMRPT Adaro Minerals Indonesia Tbk2024-03-28At close: 04:14PM WIB1,3301,3351,3751,1801,300.00 - 1,345.001,3001,345740.00 - 1,600.007401,60013,488,60026,491,23253,556,000,000,00008171N/AN/A (N/A)00N/A1,736
ADMRPT Adaro Minerals Indonesia Tbk2024-03-27At close: 04:12PM WIB1,3451,3451,3301,3351,330.00 - 1,355.001,3301,355740.00 - 1,600.007401,60013,441,20026,527,06054,373,000,000,00008171N/AN/A (N/A)00N/A1,738
ADMRPT Adaro Minerals Indonesia Tbk2024-03-26At close: 04:13PM WIB1,3001,3051,3401,3451,305.00 - 1,355.001,3051,355740.00 - 1,600.007401,60025,480,40026,814,59154,987,000,000,00008170N/AN/A (N/A)00N/A1,738
ADMRPT Adaro Minerals Indonesia Tbk2024-03-25At close: 04:14PM WIB1,3001,3101,2951,3001,290.00 - 1,320.001,2901,320740.00 - 1,600.007401,60014,716,30027,285,02253,147,000,000,00008170N/AN/A (N/A)00N/A1,738
ADMRPT Adaro Minerals Indonesia Tbk2024-03-22At close: 04:13PM WIB1,3201,3301,2901,3001,290.00 - 1,330.001,2901,330740.00 - 1,600.007401,60021,323,90027,392,07553,147,000,000,00008170N/AN/A (N/A)00N/A1,726
ADMRPT Adaro Minerals Indonesia Tbk2024-03-21At close: 04:14PM WIB1,3500000.0000 - 0.0000000027,227,978000170N/AN/A (N/A)00N/A1,729
ADMRPT Adaro Minerals Indonesia Tbk2024-03-14As of 01:45PM WIB. Market open.1,3301,3301,3501,3551,330.00 - 1,370.001,3301,370740.00 - 1,600.007401,60016,949,70027,410,05055,191,000,000,00008168N/AN/A (N/A)00N/A1,707
ADMRPT Adaro Minerals Indonesia Tbk2024-03-13At close: 04:14PM WIB1,4551,4501,3401,3451,325.00 - 1,465.001,3251,465740.00 - 1,600.007401,60073,203,60026,594,57354,373,000,000,00008169N/AN/A (N/A)00N/A1,709
ADMRPT Adaro Minerals Indonesia Tbk2024-03-11At close: 04:13PM WIB1,4701,4701,4501,4551,450.00 - 1,490.001,4501,490740.00 - 1,600.007401,60014,959,80026,688,29459,484,000,000,00009169N/AN/A (N/A)00N/A1,709
ADMRPT Adaro Minerals Indonesia Tbk2024-03-08At close: 04:13PM WIB1,4701,4701,4501,4551,450.00 - 1,490.001,4501,490740.00 - 1,600.007401,60014,959,80027,223,59359,484,000,000,00009170N/AN/A (N/A)00N/A1,733
ADMRPT Adaro Minerals Indonesia Tbk2024-03-05At close: 04:14PM WIB1,4801,4801,4351,4401,420.00 - 1,485.001,4201,485740.00 - 1,600.007401,60033,800,50027,529,83658,666,000,000,000013113N/AN/A (N/A)00N/A1,726
ADMRPT Adaro Minerals Indonesia Tbk2024-03-04At close: 04:14PM WIB1,4901,4901,4851,4801,480.00 - 1,525.001,4801,525740.00 - 1,600.007401,60014,832,60027,779,64660,506,000,000,000013113N/AN/A (N/A)00N/A1,726
ADMRPT Adaro Minerals Indonesia Tbk2024-03-01At close: 04:14PM WIB1,5501,6001,5001,5051,480.00 - 1,600.001,4801,600740.00 - 1,600.007401,60043,102,00027,566,87460,915,000,000,000013113N/AN/A (N/A)00N/A1,722
ADMRPT Adaro Minerals Indonesia Tbk2024-02-28At close: 04:14PM WIB1,5251,5251,5451,5551,505.00 - 1,575.001,5051,575740.00 - 1,595.007401,59543,323,40028,038,06263,572,000,000,000014112N/AN/A (N/A)00N/A1,714
ADMRPT Adaro Minerals Indonesia Tbk2024-02-27At close: 04:13PM WIB1,5151,5151,5251,5301,490.00 - 1,535.001,4901,535740.00 - 1,595.007401,59526,991,50027,978,71062,346,000,000,000014112N/AN/A (N/A)00N/A1,714
ADMRPT Adaro Minerals Indonesia Tbk2024-02-26At close: 04:14PM WIB1,4701,4701,5101,5151,460.00 - 1,515.001,4601,515740.00 - 1,595.007401,59528,285,00029,313,43561,937,000,000,000013113N/AN/A (N/A)00N/A1,714
ADMRPT Adaro Minerals Indonesia Tbk2024-02-23At close: 04:14PM WIB1,4551,4601,4651,4701,440.00 - 1,485.001,4401,485740.00 - 1,595.007401,59522,860,80029,133,03060,097,000,000,000013113N/AN/A (N/A)00N/A1,723
ADMRPT Adaro Minerals Indonesia Tbk (ADMR.JK)2024-02-22At close: 04:13PM WIB1,4551,4551,4501,4551,440.00 - 1,475.001,4401,475740.00 - 1,595.007401,59514,721,70029,038,98359,484,000,000,000013113N/AN/A (N/A)00N/A1,720
ADMRPT Adaro Minerals Indonesia Tbk (ADMR.JK)2024-02-21At close: 04:14PM WIB1,4451,4501,4501,4551,435.00 - 1,485.001,4351,485740.00 - 1,595.007401,59534,254,70028,707,74759,484,000,000,000013113N/AN/A (N/A)00N/A1,719

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)
ADMRPT Adaro Minerals Indonesia Tbk2024-04-1554,780,000,000,00052,190,000,000,0008703448880001,6007401,4041,26226,870,00015,480,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000172297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-04-1254,780,000,000,00052,190,000,000,0008703448880001,6007401,4041,26226,650,00015,480,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000172297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-04-1154,780,000,000,00052,190,000,000,0008703448880001,6007401,4041,26226,630,00015,480,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000172297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-04-1054,780,000,000,00052,190,000,000,0008703448880001,6007401,4041,26226,630,00015,480,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000172297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-04-0553,560,000,000,00050,960,000,000,0008603347860001,60001,4011,25627,070,00017,630,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000179297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-04-0452,740,000,000,00050,160,000,000,0008603346840001,60001,4011,25426,830,00016,100,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000174297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-04-0352,740,000,000,00050,160,000,000,0008603346840001,60001,4031,25126,710,00016,740,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000171297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-04-0253,350,000,000,00050,770,000,000,0008603347850001,60001,4041,24926,560,00016,220,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000172297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-04-0153,560,000,000,00050,980,000,000,0008603347860001,60001,4041,24926,560,00016,220,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000171297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-2953,560,000,000,00050,980,000,000,0008603347860001,6007401,4051,24626,490,00017,820,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000171297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-2854,370,000,000,00051,800,000,000,0008703448870001,60001,4051,24426,530,00023,800,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000171297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-2753,150,000,000,00050,570,000,000,0008603347850001,60001,4051,24126,810,00025,300,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000171297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-2653,150,000,000,00050,590,000,000,0008603347850001,60001,4051,23927,290,00027,490,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000170297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-2553,150,000,000,00050,590,000,000,0008603347850001,6007401,4051,23927,290,00027,490,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000170297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-2253,960,000,000,00051,410,000,000,0008603447860001,60001,4091,23427,230,00028,470,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000170297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-2155,190,000,000,00052,630,000,000,0008703448880001,6007401,4091,23427,230,00028,470,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000170297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-1454,370,000,000,00051,850,000,000,000870344887039331,60001,4121,21826,590,00026,400,00040,880,000,00041,160,000,0006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000169297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-1359,480,000,000,00056,930,000,000,000970345296036311,60001,4121,21826,710,00026,400,00040,880,000,00041,160,000,0006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000169297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-1159,480,000,000,00056,930,000,000,0009703452960001,6007401,4121,21827,020,00026,400,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000169297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-0860,100,000,000,00057,530,000,000,0009704453970001,6007401,4101,21527,220,00027,190,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510607,760,000441,020,000170297586,420,0000423,750,0004140296,590,00083,710,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-0560,910,000,000,00058,180,000,000,000131104554980001,60001,4021,20127,780,00031,440,00040,880,000,00006,580,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510609,700,000441,020,000113297586,420,0000423,750,0004140296,590,00048,970,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-0460,910,000,000,00058,180,000,000,0001311045601380001,6007401,4021,20127,780,00031,440,00040,880,000,00006,580,000,00084100000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023416724551,090,000,0000510609,700,000441,020,000113297586,420,0000423,750,0004140296,590,00048,970,000
ADMRPT Adaro Minerals Indonesia Tbk2024-03-0163,370,000,000,00060,650,000,000,0001411045631440001,6007401,4011,19827,570,00036,370,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202331441845962,280,0000110436,090,000298,450,0001136581,880,0000408,500,0004830403,040,000253,900,000
ADMRPT Adaro Minerals Indonesia Tbk2024-02-2862,350,000,000,00059,640,000,000,0001411045621410001,59501,3921,18727,980,00040,990,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202331441845962,280,0000110436,090,000298,450,0001126581,880,0000408,500,0004830403,040,000253,900,000
ADMRPT Adaro Minerals Indonesia Tbk2024-02-2761,940,000,000,00059,230,000,000,0001311045621400001,59501,3881,18429,310,00039,340,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202331441845962,280,0000110436,090,000298,450,0001166581,880,0000408,500,0004830403,040,000253,900,000
ADMRPT Adaro Minerals Indonesia Tbk2024-02-2660,100,000,000,00057,380,000,000,0001310045601360001,59501,3881,18429,310,00039,340,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202331441845962,280,0000110436,090,000298,450,0001136581,880,0000408,500,0004830403,040,000253,900,000
ADMRPT Adaro Minerals Indonesia Tbk (ADMR.JK)2024-02-2359,480,000,000,00056,770,000,000,0001310045591350001,59501,3851,17829,040,00041,680,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202331441845962,280,0000110436,090,000298,450,0001136581,880,0000408,500,0004830403,040,000253,900,000
ADMRPT Adaro Minerals Indonesia Tbk (ADMR.JK)2024-02-2259,480,000,000,00056,770,000,000,0001310045591350001,59501,3831,17528,710,00041,040,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202331441845962,280,0000110436,090,000298,450,0001136581,880,0000408,500,0004830403,040,000253,900,000
ADMRPT Adaro Minerals Indonesia Tbk (ADMR.JK)2024-02-2159,070,000,000,00056,360,000,000,0001310045591340001,5957401,3831,17528,710,00041,040,00040,880,000,00006,610,000,00084100000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202331441845962,280,0000110436,090,000298,450,0001136581,880,0000408,500,0004830403,040,000253,900,000


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
2024-03-0515:49:001,4451,4451,4351,4352,639,400
2024-03-0515:48:001,4451,4451,4401,445144,900
2024-03-0515:47:001,4451,4451,4451,445125,100
2024-03-0515:46:001,4451,4451,4451,44595,300
2024-03-0515:45:001,4451,4501,4451,44578,000
2024-03-0515:44:001,4451,4501,4451,445185,600
2024-03-0515:43:001,4501,4501,4451,44592,000
2024-03-0515:42:001,4451,4501,4451,45068,100
2024-03-0515:41:001,4451,4501,4451,445113,600
2024-03-0515:40:001,4451,4451,4451,445102,700
2024-03-0515:39:001,4451,4451,4451,44588,200
2024-03-0515:38:001,4501,4501,4451,45029,000
2024-03-0515:37:001,4451,4501,4451,44512,200
2024-03-0515:36:001,4451,4501,4451,44516,100
2024-03-0515:35:001,4451,4501,4451,45012,800
2024-03-0515:34:001,4501,4501,4451,4451,000
2024-03-0515:33:001,4501,4501,4451,44530,100
2024-03-0515:32:001,4451,4501,4451,45022,000
2024-03-0515:31:001,4501,4501,4451,4452,250,500
2024-03-0515:30:001,4451,4501,4451,44543,000

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
2024-03-0515:48:001,4451,4451,4351,4352,784,300
2024-03-0515:46:001,4451,4451,4451,445220,400
2024-03-0515:44:001,4451,4501,4451,445263,600
2024-03-0515:42:001,4451,4501,4451,445160,100
2024-03-0515:40:001,4451,4501,4451,445216,300
2024-03-0515:38:001,4501,4501,4451,445117,200
2024-03-0515:36:001,4451,4501,4451,44528,300
2024-03-0515:34:001,4501,4501,4451,45013,800
2024-03-0515:32:001,4451,4501,4451,44552,100
2024-03-0515:30:001,4451,4501,4451,4452,293,500
2024-03-0515:28:001,4501,4501,4451,44518,500
2024-03-0515:26:001,4501,4501,4451,445128,000
2024-03-0515:24:001,4451,4501,4451,445197,600
2024-03-0515:22:001,4451,4501,4451,445106,900
2024-03-0515:21:311,4451,4451,4451,4450
2024-03-0515:20:001,4451,4501,4451,445106,200
2024-03-0515:18:001,4451,4501,4451,445116,600
2024-03-0515:16:001,4501,4501,4451,445179,300
2024-03-0515:14:001,4451,4501,4451,44563,100
2024-03-0515:12:001,4451,4501,4451,44523,000
2024-03-0515:10:001,4451,4451,4451,445134,200
2024-03-0515:08:001,4501,4501,4451,445842,100
2024-03-0515:06:001,4501,4551,4501,450166,300
2024-03-0515:04:001,4501,4551,4501,45091,800
2024-03-0515:02:001,4501,4501,4501,45034,500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,4451,4501,4401,445443,300
2024-03-0515:40:001,4451,4501,4451,445562,000
2024-03-0515:35:001,4451,4501,4451,445158,300
2024-03-0515:30:001,4451,4501,4451,4452,346,600
2024-03-0515:25:001,4451,4501,4451,445337,200
2024-03-0515:21:311,4451,4451,4451,4450
2024-03-0515:20:001,4451,4501,4451,445220,000
2024-03-0515:15:001,4451,4501,4451,445315,400
2024-03-0515:10:001,4451,4501,4451,445178,800
2024-03-0515:05:001,4501,4551,4451,4451,047,100
2024-03-0515:00:001,4501,4551,4501,455110,900
2024-03-0514:55:001,4501,4551,4501,455117,700
2024-03-0514:50:001,4501,4551,4501,45082,900
2024-03-0514:45:001,4551,4551,4501,450174,500
2024-03-0514:40:001,4601,4601,4551,455113,800
2024-03-0514:35:001,4501,4601,4501,455739,900
2024-03-0514:30:001,4551,4551,4501,450110,200
2024-03-0514:29:171,4501,4501,4501,4500
2024-03-0514:25:001,4501,4551,4501,455149,000
2024-03-0514:20:001,4501,4551,4501,450107,400
2024-03-0514:15:001,4551,4551,4501,45097,700
2024-03-0514:10:001,4451,4501,4401,450679,400
2024-03-0514:05:001,4451,4501,4451,445388,700
2024-03-0514:00:001,4451,4501,4451,450164,400
2024-03-0513:55:001,4501,4551,4451,445126,600
2024-03-0513:50:001,4501,4551,4501,450180,800
2024-03-0513:45:001,4551,4551,4501,450139,400
2024-03-0513:40:001,4451,4601,4451,455644,700

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,4451,4501,4401,445443,300
2024-03-0515:30:001,4451,4501,4451,4453,066,900
2024-03-0515:21:311,4451,4451,4451,4450
2024-03-0515:15:001,4451,4501,4451,445872,600
2024-03-0515:00:001,4501,4551,4451,4451,336,800
2024-03-0514:45:001,4551,4551,4501,455375,100
2024-03-0514:30:001,4551,4601,4501,455963,900
2024-03-0514:29:171,4501,4501,4501,4500
2024-03-0514:15:001,4551,4551,4501,455354,100
2024-03-0514:00:001,4451,4501,4401,4501,232,500
2024-03-0513:45:001,4551,4551,4451,445446,800
2024-03-0513:30:001,4501,4601,4401,4551,362,200
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
2024-03-0511:59:581,4501,4501,4501,4500
2024-03-0511:45:001,4401,4551,4401,450729,500
2024-03-0511:37:231,4401,4401,4401,4400
2024-03-0511:30:001,4351,4451,4301,440812,600
2024-03-0511:15:001,4351,4401,4351,435573,100
2024-03-0511:00:001,4301,4451,4301,435836,500
2024-03-0510:47:121,4251,4251,4251,4250
2024-03-0510:45:001,4301,4401,4201,4301,086,700
2024-03-0510:30:001,4451,4501,4201,4303,443,600
2024-03-0510:15:001,4351,4451,4351,440676,800
2024-03-0510:00:001,4451,4501,4351,4352,153,800
2024-03-0509:58:171,4451,4451,4451,4450

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,4451,4501,4401,4453,510,200
2024-03-0515:21:311,4451,4451,4451,4450
2024-03-0515:00:001,4501,4551,4451,4452,209,400
2024-03-0514:30:001,4551,4601,4501,4551,339,000
2024-03-0514:29:171,4501,4501,4501,4500
2024-03-0514:00:001,4451,4551,4401,4551,586,600
2024-03-0513:30:001,4501,4601,4401,4451,809,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581,4501,4501,4501,4500
2024-03-0511:37:231,4401,4401,4401,4400
2024-03-0511:30:001,4351,4551,4301,4501,542,100
2024-03-0511:00:001,4301,4451,4301,4351,409,600
2024-03-0510:47:121,4251,4251,4251,4250
2024-03-0510:30:001,4451,4501,4201,4304,530,300
2024-03-0510:00:001,4451,4501,4351,4402,830,600
2024-03-0509:58:171,4451,4451,4451,4450
2024-03-0509:30:001,4551,4601,4401,4502,418,400
2024-03-0509:12:121,4501,4501,4501,4500
2024-03-0509:00:001,4801,4851,4301,4554,714,700
2024-03-0415:30:001,4851,4951,4801,4802,430,900
2024-03-0415:05:241,4901,4901,4901,4900
2024-03-0415:00:001,4951,4951,4851,485714,300
2024-03-0414:30:001,5001,5001,4901,495823,900
2024-03-0414:11:261,5051,5051,5051,5050
2024-03-0414:00:001,5051,5051,4901,5001,241,800
2024-03-0413:30:001,5051,5101,5001,500517,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:21:311,4451,4451,4451,4450
2024-03-0515:00:001,4501,4551,4401,4455,719,600
2024-03-0514:29:171,4501,4501,4501,4500
2024-03-0514:00:001,4451,4601,4401,4552,925,600
2024-03-0513:00:001,4501,4601,4401,4451,809,000
2024-03-0512:00:0000000
2024-03-0511:59:581,4501,4501,4501,4500
2024-03-0511:37:231,4401,4401,4401,4400
2024-03-0511:00:001,4301,4551,4301,4502,951,700
2024-03-0510:47:121,4251,4251,4251,4250
2024-03-0510:00:001,4451,4501,4201,4307,360,900
2024-03-0509:58:171,4451,4451,4451,4450
2024-03-0509:12:121,4501,4501,4501,4500
2024-03-0509:00:001,4801,4851,4301,4507,133,100
2024-03-0415:05:241,4901,4901,4901,4900
2024-03-0415:00:001,4951,4951,4801,4803,145,200
2024-03-0414:11:261,5051,5051,5051,5050
2024-03-0414:00:001,5051,5051,4901,4952,059,700
2024-03-0413:00:001,5051,5101,5001,500517,700
2024-03-0412:00:0000000
2024-03-0411:59:581,5051,5051,5051,5050
2024-03-0411:39:321,5101,5101,5101,5100
2024-03-0411:00:001,5151,5151,4901,5052,435,900
2024-03-0410:47:491,5101,5101,5101,5100
2024-03-0410:00:471,5151,5151,5151,5150
2024-03-0410:00:001,5151,5251,5101,515866,500
2024-03-0409:01:331,5151,5151,5151,5150
2024-03-0409:00:001,4901,5251,4901,5200
2024-03-0115:00:001,5251,5251,4801,50011,977,900
2024-03-0114:37:421,5201,5201,5201,5200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,3151,3151,3151,3150
2024-05-0815:37:021,3201,3201,3201,3200
2024-05-0815:00:001,3201,3301,3101,3152,092,000
2024-05-0814:39:451,3251,3251,3251,3250
2024-05-0813:43:571,3301,3301,3301,3300
2024-05-0813:30:001,3351,3401,3151,3202,114,000
2024-05-0812:00:0000000
2024-05-0811:59:591,3301,3301,3301,3300
2024-05-0811:17:291,3301,3301,3301,3300
2024-05-0810:35:471,3351,3351,3351,3350
2024-05-0810:30:001,3301,3351,3251,3301,168,400
2024-05-0809:49:081,3351,3351,3351,3350
2024-05-0809:03:571,3451,3451,3451,3450
2024-05-0809:00:001,3451,3551,3301,3351,030,600
2024-05-0716:00:001,3501,3501,3501,3500
2024-05-0715:47:121,3501,3501,3501,3500
2024-05-0715:00:001,3501,3501,3351,3502,226,700
2024-05-0714:50:001,3451,3451,3451,3450
2024-05-0713:52:171,3451,3451,3451,3450
2024-05-0713:30:001,3401,3501,3351,3502,473,900
2024-05-0712:00:0000000
2024-05-0711:59:581,3401,3401,3401,3400
2024-05-0711:18:541,3451,3451,3451,3450
2024-05-0710:30:561,3401,3401,3401,3400
2024-05-0710:30:001,3401,3501,3351,340654,100
2024-05-0709:47:151,3501,3501,3501,3500
2024-05-0709:03:531,3501,3501,3501,3500
2024-05-0709:00:001,3501,3601,3201,3403,337,200
2024-05-0616:00:0000000
2024-05-0615:12:261,3551,3551,3551,3550

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,3451,3551,3101,3156,606,000
2024-05-0709:00:001,3501,3601,3201,3509,219,500
2024-05-0609:00:001,3301,3551,3001,34510,872,700
2024-05-0309:00:001,3501,3751,3201,3307,314,200
2024-05-0209:00:001,3501,3851,3301,35521,442,300
2024-04-3009:00:001,3401,3501,3101,34510,715,400
2024-04-2909:00:001,3251,3401,3101,3406,343,100
2024-04-2609:00:001,3001,3251,2851,3206,401,600
2024-04-2509:00:001,3551,3551,2901,30031,287,800
2024-04-2409:00:001,4151,4201,3501,35022,315,200
2024-04-2309:00:001,4401,4501,4101,41010,227,700
2024-04-2209:00:001,4001,4601,3951,44041,961,700
2024-04-1909:00:001,4001,4101,3651,40011,341,700
2024-04-1809:00:001,3851,4001,3551,40017,258,100
2024-04-1709:00:001,4401,4501,3701,38034,808,500
2024-04-1609:00:001,3501,4451,3251,44045,559,500
2024-04-0509:00:001,3601,3601,3251,34011,497,100
2024-04-0409:00:001,3101,3501,3051,35023,446,100
2024-04-0309:00:001,2901,3201,2851,31024,912,700
2024-04-0209:00:001,3051,3201,2601,29026,818,100
2024-04-0109:00:001,3101,3501,3001,30525,678,200
2024-03-2809:00:001,3351,3451,3001,31013,488,600
2024-03-2709:00:001,3451,3551,3301,33013,441,200
2024-03-2609:00:001,3001,3001,3001,3000
2024-03-2509:00:001,3001,3001,3001,3000
2024-03-2209:00:001,3301,3301,2901,30021,290,100
2024-03-2109:00:001,3501,3651,3151,32023,929,400
2024-03-2009:00:001,3251,3701,3101,35026,770,800
2024-03-1909:00:001,3151,3401,3101,3259,544,000
2024-03-1809:00:001,3651,3751,3101,31533,262,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,3501,3601,3201,3509,219,500
2024-05-0609:00:001,3301,3551,3001,34510,872,700
2024-05-0209:00:001,3501,3851,3301,35521,442,300
2024-04-3009:00:001,3401,3501,3101,34510,715,400
2024-04-2909:00:001,3251,3401,3101,3406,343,100
2024-04-2609:00:001,3001,3251,2851,3206,401,600
2024-04-2509:00:001,3551,3551,2901,30031,287,800
2024-04-2409:00:001,4151,4201,3501,35022,315,200
2024-04-2309:00:001,4401,4501,4101,41010,227,700
2024-04-2209:00:001,4001,4601,3951,44041,961,700
2024-04-1909:00:001,4001,4101,3651,40011,341,700
2024-04-1809:00:001,3851,4001,3551,40017,258,100
2024-04-1709:00:001,4401,4501,3701,38034,808,500
2024-04-1609:00:001,3501,4451,3251,44045,559,500
2024-04-0509:00:001,3601,3601,3251,34011,497,100
2024-04-0409:00:001,3101,3501,3051,35023,446,100
2024-04-0309:00:001,2901,3201,2851,31024,912,700
2024-04-0209:00:001,3051,3201,2601,29026,818,100
2024-04-0109:00:001,3101,3501,3001,30525,678,200
2024-03-2809:00:001,3351,3451,3001,31013,488,600
2024-03-2709:00:001,3451,3551,3301,33013,441,200
2024-03-2609:00:001,3001,3001,3001,3000
2024-03-2509:00:001,3001,3001,3001,3000
2024-03-2209:00:001,3301,3301,2901,30021,290,100
2024-03-2109:00:001,3501,3651,3151,32023,929,400
2024-03-2009:00:001,3251,3701,3101,35026,770,800
2024-03-1909:00:001,3151,3401,3101,3259,544,000
2024-03-1809:00:001,3651,3751,3101,31533,262,800
2024-03-1509:00:001,3451,3651,3351,36520,446,200
2024-03-1409:00:001,3301,3701,3301,34529,543,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,3301,3551,3001,34510,872,700
2024-04-2800:00:001,3251,3851,3101,33045,815,000
2024-04-2100:00:001,4001,4601,2851,320112,194,000
2024-04-1400:00:001,3501,4501,3251,400108,967,800
2024-04-0700:00:0000000
2024-03-3100:00:001,3101,3601,2601,340112,352,200
2024-03-2400:00:001,3001,3551,3001,31026,929,800
2024-03-1700:00:001,3651,3751,2901,300114,797,100
2024-03-1000:00:001,4501,4651,3251,365123,193,100
2024-03-0300:00:001,4901,5251,4201,455106,779,800
2024-02-2500:00:001,4701,6001,4601,490157,184,600
2024-02-1800:00:001,4201,4851,3801,470157,193,900
2024-02-1100:00:001,4651,5951,3951,420224,394,000
2024-02-0400:00:001,4201,5201,4151,46072,773,700
2024-01-2800:00:001,3101,5001,3101,410157,126,000
2024-01-2100:00:001,2951,4101,2801,305130,264,500
2024-01-1400:00:001,3551,3551,2701,29568,238,200
2024-01-0700:00:001,3701,3801,2601,355135,012,300
2023-12-3100:00:001,3601,4201,3551,37066,434,500
2023-12-2400:00:001,3451,3851,3201,36041,854,600
2023-12-1700:00:001,4051,4851,3251,345120,133,600
2023-12-1000:00:001,3701,4401,3001,415156,538,500
2023-12-0300:00:001,2801,4001,2551,370154,832,300
2023-11-2600:00:001,1801,3501,1801,275244,696,600
2023-11-1900:00:001,1901,2251,1651,18065,549,500
2023-11-1200:00:001,1901,2501,1201,185109,126,200
2023-11-0500:00:001,1951,2801,1601,175161,316,900
2023-10-2900:00:001,1001,2251,0601,190163,902,200
2023-10-2200:00:001,2201,2201,0851,095174,836,900
2023-10-1500:00:001,1701,3501,1551,220401,040,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,3501,3851,3301,35521,442,300
2024-03-3100:00:001,3101,4601,2601,345350,572,500
2024-02-2900:00:001,6001,6001,2901,310414,801,800
2024-01-3100:00:001,4701,5951,3801,550609,781,700
2023-12-3100:00:001,3601,5001,2601,475515,738,000
2023-11-3000:00:001,3251,4851,2551,360508,091,800
2023-10-3100:00:001,1001,3401,0601,325661,552,800
2023-09-3000:00:001,3051,3601,0601,1001,488,066,700
2023-08-3100:00:001,3651,5701,2651,3051,023,785,800
2023-07-3100:00:009301,3759201,3601,375,688,000
2023-06-3000:00:009251,075920925698,335,500
2023-05-3100:00:00780970780925473,273,400
2023-04-3000:00:001,0351,055740780864,984,400
2023-03-3100:00:001,0901,1151,0801,10018,135,800
2023-02-2800:00:001,1951,3051,1651,290313,228,300
2023-01-3100:00:001,3251,3601,2901,30061,672,000
2022-12-3100:00:001,6951,7901,4201,6401,068,538,700
2022-11-3000:00:001,6701,7351,5851,6951,588,588,600
2022-10-3100:00:001,7202,0501,6201,6302,676,464,600
2022-09-3000:00:001,7951,9501,6301,7301,252,467,700
2022-08-3100:00:001,7152,0101,6251,8003,267,546,800
2022-07-3100:00:001,8201,8801,5701,7152,315,406,200
2022-06-3000:00:001,5801,8951,4551,8452,403,084,000
2022-05-3100:00:002,2302,5001,5301,5804,256,193,000
2022-04-3000:00:002,7302,7802,1302,2303,874,126,200
2022-03-3100:00:002,2903,1402,2102,7303,884,421,500
2022-02-2800:00:001,3002,3301,2602,2903,817,780,800
2022-01-3100:00:001,2701,3701,0201,2501,328,247,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,3501,3851,3301,35521,442,300
2024-03-3100:00:001,3101,4601,2601,340339,857,100
2024-02-2900:00:001,6001,6001,2901,310414,801,800
2024-01-3100:00:001,4701,6001,2601,3451,375,156,000
2023-12-3100:00:001,3601,6001,2601,3101,540,321,500
2023-11-3000:00:001,3251,5951,2551,5501,633,611,500
2023-10-3100:00:001,1001,5001,0601,4751,685,382,600
2023-09-3000:00:001,3051,4851,0601,3602,657,711,300
2023-08-3100:00:001,3651,5701,0601,3253,173,405,300
2023-07-3100:00:009301,5709201,1003,887,540,500
2023-06-3000:00:009251,5709201,3053,097,809,300
2023-05-3100:00:007801,3757801,3602,547,296,900
2023-04-3000:00:001,0351,0757409252,036,593,300
2023-03-3100:00:001,1001,1007409251,385,522,500
2023-02-2800:00:001,1951,3057407801,870,714,800
2023-01-3100:00:001,3251,3701,0101,1002,384,817,400
2022-12-3100:00:001,6951,7901,0101,2903,713,064,600
2022-09-3000:00:001,7952,0501,5851,6955,517,520,900
2022-06-3000:00:001,5802,0101,4551,8007,986,037,000
2022-03-3100:00:002,2903,1401,5301,58012,014,740,700
2021-12-3100:00:001,2702,3301,0202,2905,146,028,100



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