for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MAGPPT Multi Agro Gemilang Plantation Tbk
PTPWPT Pratama Widya Tbk
DCIIPT DCI Indonesia Tbk
PSKTPT Red Planet Indonesia Tbk
LEADPT Logindo Samudramakmur 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


AKRA - PT AKR Corporindo Tbk

Sector : Energy      Industry : Oil & Gas Refining & Marketing

PT AKR Corporindo Tbk, a logistics and supply chain company, engages in distribution and trading of petroleum and basic chemical products primarily in Indonesia. It operates through four segments: Trading and Distribution, Logistics Services, Manufacturing, and Industrial Estate. The Trading and Distribution segment distributes petroleum products and various basic chemicals, such as caustic soda, sodium sulphate, PVC resins, and soda ash. The Logistics Services segment offers various logistics services, including rental of storage tanks and warehouses, bagging, port handling, and transportation services primarily for liquid and solid chemical, and petroleum products. The Manufacturing segment produces and sells adhesive materials. The Industrial Estate segment leases and sells industrial and port estates. The company was formerly known as PT Aneka Kimia Raya Tbk and changed its name to PT AKR Corporindo Tbk in September 2004. The company was incorporated in 1977 and is headquartered in Jakarta, Indonesia. PT AKR Corporindo Tbk is a subsidiary of PT Arthakencana Rayatama.
Stock CodeCompany Name
LMAXPT Lupromax Pelumas Indonesia Tbk
KOPIPT Mitra Energi Persada Tbk
SUGISugih Energy Tbk
CGASCitra Nusantara Gemilang Tbk.
ESSAPT ESSA Industries Indonesia Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio111823
40001Market Cap532,763,701,536,00029,112,325,160,00027,632,037,440,000
14008Pe Ratio11121115
14010Ps Ratio15111
14012Pb Ratio21333
14020Forward Pe Ratio23111014
40002Enterprise Value2432,005,042,878,00027,362,664,396,00026,404,252,695,000
101Enterprises Value Revenue Ratio42112

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio1118899923
40001Market Cap532,763,701,536,00033,947,931,712,00029,112,325,160,00030,493,927,032,00028,026,780,832,00030,592,612,880,00027,632,037,440,000
14008Pe Ratio1112121112111315
14010Ps Ratio151111111
14012Pb Ratio213333233
14020Forward Pe Ratio2311121011101214
40002Enterprise Value2432,005,042,878,00032,041,072,172,00027,362,664,396,00030,771,389,892,00029,220,938,482,00029,324,521,537,00026,404,252,695,000
101Enterprises Value Revenue Ratio421111112

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T03,687,477,300,0001,458,729,109,0003,081,029,091,0001,452,131,747,0001,266,000,877,000
20304Write Off000000
20091Net Income02,768,529,013,0001,070,194,820,0002,403,334,889,0001,111,613,585,000924,918,465,000
29004Basic E P S01401411225647
20190E B I T D A03,733,540,134,0001,469,419,220,0003,120,967,815,0001,491,925,137,0001,304,796,374,000
20046Gross Profit04,297,371,822,0001,601,527,445,0004,252,413,482,0002,293,159,002,0002,047,920,046,000
29009Diluted E P S01401411225647
20136Pretax Income03,621,385,718,0001,445,079,077,0003,023,816,560,0001,395,063,019,0001,191,716,906,000
20145Tax Provision0568,843,425,000179,496,660,000544,757,403,000260,061,263,000229,719,593,000
20100Total Revenue040,939,468,171,00012,109,461,315,00047,539,986,604,00025,707,068,900,00017,715,928,111,000
20164Total Expenses037,555,753,078,00010,750,104,932,00044,410,227,387,00024,259,900,512,00016,510,688,956,000
20013Cost Of Revenue036,642,096,349,00010,507,933,870,00043,287,573,122,00023,413,909,898,00015,668,008,065,000
20177Interest Income0254,471,182,00090,247,928,00049,074,023,00037,128,972,00050,070,695,000
20057Interest Expense066,091,582,00013,650,032,00057,212,531,00057,068,728,00074,283,971,000
20109Operating Income03,383,715,093,0001,359,356,383,0003,129,759,217,0001,447,168,388,0001,205,239,155,000
20316Normalized Income02,760,164,613,7441,072,630,832,1222,397,547,749,0181,105,492,688,829856,836,940,371
20108Operating Expense0913,656,729,000242,171,062,0001,122,654,265,000845,990,614,000842,680,891,000
20112Operating Revenue040,939,468,171,00012,109,461,315,00047,539,986,604,00025,707,068,900,00017,715,928,111,000
20087Minority Interests0-284,013,280,000-195,387,597,000-75,724,268,000-23,388,171,000-37,078,848,000
20418Tax Rate For Calcs000000
20095Net Interest Income0183,149,994,00074,300,549,000-12,202,795,000-24,304,712,000-29,742,136,000
20416Total Unusual Items09,923,111,000-2,781,510,0007,058,827,0007,523,368,00084,339,013,000
29010Basic Average Shares019,737,169,60019,737,169,60019,737,169,60019,737,169,60019,803,397,205
20269Other Special Charges0-9,923,111,0002,781,510,000-7,058,827,000-7,523,368,000-84,339,013,000
20287Rent And Landing Fees08,544,687,0001,971,823,0008,158,505,0008,994,724,0006,041,000,000
29011Diluted Average Shares019,737,169,60019,737,169,60019,737,169,60019,737,169,60019,803,397,205
20420Normalized E B I T D A03,723,617,023,0001,472,200,730,0003,113,908,988,0001,484,401,769,0001,220,457,361,000
20162Special Income Charges09,923,111,000-2,781,510,0007,058,827,0007,523,368,00084,339,013,000
20315Reconciled Depreciation046,062,834,00010,690,111,00039,938,724,00039,793,390,00038,795,497,000
20312Other Operating Expenses085,801,311,00021,204,032,000167,120,857,000147,842,313,00092,251,835,000
20368Total Other Finance Cost05,229,606,0002,297,347,0004,064,287,0004,364,956,0005,528,860,000
20440Rent Expense Supplemental08,544,687,0001,971,823,0008,158,505,0008,994,724,0006,041,000,000
20314Reconciled Cost Of Revenue036,642,096,349,00010,507,933,870,00043,287,573,122,00023,413,909,898,00015,668,008,065,000
20419Tax Effect Of Unusual Items01,558,711,744-345,497,8781,271,687,0181,402,471,82916,257,488,371
20018Depreciation Income Statement046,062,834,00010,690,111,00039,938,724,00039,793,390,00038,795,497,000
20075Interest Income Non Operating0254,471,182,00090,247,928,00049,074,023,00037,128,972,00050,070,695,000
20158Selling And Marketing Expense097,502,311,00037,593,721,000153,059,020,00061,088,312,00057,101,354,000
20064Interest Expense Non Operating066,091,582,00013,650,032,00057,212,531,00057,068,728,00074,283,971,000
20093Net Income Common Stockholders02,768,529,013,0001,070,194,820,0002,403,334,889,0001,111,613,585,000924,918,465,000
20094Net Income Continuous Operations03,052,542,293,0001,265,582,417,0002,479,059,157,0001,135,001,756,000961,997,313,000
20045General And Administrative Expense0170,901,839,00042,191,934,000211,537,106,000148,845,702,000150,920,971,000
20159Selling General And Administration0268,404,150,00079,785,655,000364,596,126,000209,934,014,000208,022,325,000
20435Total Operating Income As Reported03,451,903,357,0001,362,795,768,0003,086,781,533,0001,454,888,603,0001,257,900,831,000
20022Net Income Discontinuous Operations000000
20412Other Non Operating Income Expenses0-67,265,506,000-5,509,291,000-71,459,274,000-47,030,264,000-42,439,644,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders02,768,529,013,0001,070,194,820,0002,403,334,889,0001,111,613,585,000924,918,465,000
20417Total Unusual Items Excluding Goodwill09,923,111,000-2,781,510,0007,058,827,0007,523,368,00084,339,013,000
20077Net Non Operating Interest Income Expense0183,149,994,00074,300,549,000-12,202,795,000-24,304,712,000-29,742,136,000
20346Net Income Including Noncontrolling Interests03,052,542,293,0001,265,582,417,0002,479,059,157,0001,135,001,756,000961,997,313,000
20019Depreciation And Amortization In Income Statement046,062,834,00010,690,111,00039,938,724,00039,793,390,00038,795,497,000
20309Net Income From Continuing And Discontinued Operation02,768,529,013,0001,070,194,820,0002,403,334,889,0001,111,613,585,000924,918,465,000
20331Net Income From Continuing Operation Net Minority Interest02,768,529,013,0001,070,194,820,0002,403,334,889,0001,111,613,585,000924,918,465,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T03,687,477,300,000768,676,286,0001,458,729,109,000891,334,752,000568,737,153,000817,346,613,0003,081,029,091,0001,452,131,747,0001,266,000,877,000
20304Write Off0000000000
20091Net Income02,768,529,013,000595,455,845,0001,070,194,820,000679,221,900,000423,656,448,000607,276,343,0002,403,334,889,0001,111,613,585,000924,918,465,000
29004Basic E P S0140301411290311225647
20190E B I T D A03,733,540,134,000783,234,864,0001,469,419,220,000901,973,024,000578,913,026,000827,369,678,0003,120,967,815,0001,491,925,137,0001,304,796,374,000
20046Gross Profit04,297,371,822,000894,099,590,0001,601,527,445,0001,062,239,466,000739,505,321,0001,070,192,305,0004,252,413,482,0002,293,159,002,0002,047,920,046,000
29009Diluted E P S0140301411290311225647
20136Pretax Income03,621,385,718,000753,958,279,0001,445,079,077,000870,434,925,000551,913,437,000800,230,952,0003,023,816,560,0001,395,063,019,0001,191,716,906,000
20145Tax Provision0568,843,425,000100,590,237,000179,496,660,000149,505,064,000139,251,464,000120,935,502,000544,757,403,000260,061,263,000229,719,593,000
20100Total Revenue040,939,468,171,0009,811,388,310,00012,109,461,315,00010,122,779,312,0008,895,839,234,00010,958,872,575,00047,539,986,604,00025,707,068,900,00017,715,928,111,000
20164Total Expenses037,555,753,078,0009,143,254,022,00010,750,104,932,0009,316,053,969,0008,347,140,748,00010,129,596,352,00044,410,227,387,00024,259,900,512,00016,510,688,956,000
20013Cost Of Revenue036,642,096,349,0008,917,288,720,00010,507,933,870,0009,060,539,846,0008,156,333,913,0009,888,680,270,00043,287,573,122,00023,413,909,898,00015,668,008,065,000
20177Interest Income0254,471,182,00085,402,076,00090,247,928,00056,405,370,00022,415,808,00027,498,386,00049,074,023,00037,128,972,00050,070,695,000
20057Interest Expense066,091,582,00014,718,007,00013,650,032,00020,899,827,00016,823,716,00017,115,661,00057,212,531,00057,068,728,00074,283,971,000
20109Operating Income03,383,715,093,000668,134,288,0001,359,356,383,000806,725,343,000548,698,486,000829,276,223,0003,129,759,217,0001,447,168,388,0001,205,239,155,000
20316Normalized Income02,760,164,613,744595,447,485,9331,072,630,832,122669,155,751,698423,251,700,687603,249,032,2872,397,547,749,0181,105,492,688,829856,836,940,371
20108Operating Expense0913,656,729,000225,965,302,000242,171,062,000255,514,123,000190,806,835,000240,916,082,0001,122,654,265,000845,990,614,000842,680,891,000
20112Operating Revenue040,939,468,171,0009,811,388,310,00012,109,461,315,00010,122,779,312,0008,895,839,234,00010,958,872,575,00047,539,986,604,00025,707,068,900,00017,715,928,111,000
20087Minority Interests0-284,013,280,000-57,912,197,000-195,387,597,000-41,707,961,00010,994,475,000-72,019,107,000-75,724,268,000-23,388,171,000-37,078,848,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0183,149,994,00070,684,069,00074,300,549,00034,277,321,0004,688,648,00010,382,725,000-12,202,795,000-24,304,712,000-29,742,136,000
20416Total Unusual Items09,923,111,0009,646,000-2,781,510,00012,153,647,000541,328,0004,744,296,0007,058,827,0007,523,368,00084,339,013,000
29010Basic Average Shares019,737,169,60019,737,169,60019,737,169,60019,737,169,600019,737,169,60019,737,169,60019,737,169,60019,803,397,205
20269Other Special Charges0-9,923,111,000-9,646,0002,781,510,000-12,153,647,000-541,328,000-4,744,296,000-7,058,827,000-7,523,368,000-84,339,013,000
20287Rent And Landing Fees08,544,687,00001,971,823,0002,533,629,0001,999,016,0002,040,219,0008,158,505,0008,994,724,0006,041,000,000
29011Diluted Average Shares019,737,169,60019,737,169,60019,737,169,60019,737,169,600019,737,169,60019,737,169,60019,737,169,60019,803,397,205
20420Normalized E B I T D A03,723,617,023,000783,225,218,0001,472,200,730,000889,819,377,000578,371,698,000822,625,382,0003,113,908,988,0001,484,401,769,0001,220,457,361,000
20162Special Income Charges09,923,111,0009,646,000-2,781,510,00012,153,647,000541,328,0004,744,296,0007,058,827,0007,523,368,00084,339,013,000
20315Reconciled Depreciation046,062,834,00014,558,578,00010,690,111,00010,638,272,00010,175,873,00010,023,065,00039,938,724,00039,793,390,00038,795,497,000
20312Other Operating Expenses085,801,311,0008,672,803,00021,204,032,00064,553,358,0006,372,911,00021,643,819,000167,120,857,000147,842,313,00092,251,835,000
20368Total Other Finance Cost05,229,606,00002,297,347,0001,228,222,000903,444,000800,593,0004,064,287,0004,364,956,0005,528,860,000
20440Rent Expense Supplemental08,544,687,00001,971,823,0002,533,629,0001,999,016,0002,040,219,0008,158,505,0008,994,724,0006,041,000,000
20314Reconciled Cost Of Revenue036,642,096,349,0008,917,288,720,00010,507,933,870,0009,060,539,846,0008,156,333,913,0009,888,680,270,00043,287,573,122,00023,413,909,898,00015,668,008,065,000
20419Tax Effect Of Unusual Items01,558,711,7441,286,933-345,497,8782,087,498,698136,580,687716,985,2871,271,687,0181,402,471,82916,257,488,371
20018Depreciation Income Statement046,062,834,00014,558,578,00010,690,111,00010,638,272,00010,175,873,00010,023,065,00039,938,724,00039,793,390,00038,795,497,000
20075Interest Income Non Operating0254,471,182,00085,402,076,00090,247,928,00056,405,370,00022,415,808,00027,498,386,00049,074,023,00037,128,972,00050,070,695,000
20158Selling And Marketing Expense097,502,311,00022,187,078,00037,593,721,00019,374,735,00018,346,777,00021,001,665,000153,059,020,00061,088,312,00057,101,354,000
20064Interest Expense Non Operating066,091,582,00014,718,007,00013,650,032,00020,899,827,00016,823,716,00017,115,661,00057,212,531,00057,068,728,00074,283,971,000
20093Net Income Common Stockholders02,768,529,013,000595,455,845,0001,070,194,820,000679,221,900,000423,656,448,000607,276,343,0002,403,334,889,0001,111,613,585,000924,918,465,000
20094Net Income Continuous Operations03,052,542,293,000653,368,042,0001,265,582,417,000720,929,861,000412,661,973,000679,295,450,0002,479,059,157,0001,135,001,756,000961,997,313,000
20045General And Administrative Expense0170,901,839,00044,607,211,00042,191,934,00013,839,588,00058,102,125,00044,613,746,000211,537,106,000148,845,702,000150,920,971,000
20159Selling General And Administration0268,404,150,00066,794,289,00079,785,655,00033,214,323,00076,448,902,00065,615,411,000364,596,126,000209,934,014,000208,022,325,000
20435Total Operating Income As Reported03,451,903,357,000692,328,155,0001,362,795,768,000844,187,220,000552,592,214,000800,958,939,0003,086,781,533,0001,454,888,603,0001,257,900,831,000
20022Net Income Discontinuous Operations0000000000
20412Other Non Operating Income Expenses0-67,265,506,000-26,591,255,000-5,509,291,000-21,816,154,000-13,348,806,000-14,814,646,000-71,459,274,000-47,030,264,000-42,439,644,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders02,768,529,013,000595,455,845,0001,070,194,820,000679,221,900,000423,656,448,000607,276,343,0002,403,334,889,0001,111,613,585,000924,918,465,000
20417Total Unusual Items Excluding Goodwill09,923,111,0009,646,000-2,781,510,00012,153,647,000541,328,0004,744,296,0007,058,827,0007,523,368,00084,339,013,000
20077Net Non Operating Interest Income Expense0183,149,994,00070,684,069,00074,300,549,00034,277,321,0004,688,648,00010,382,725,000-12,202,795,000-24,304,712,000-29,742,136,000
20346Net Income Including Noncontrolling Interests03,052,542,293,000653,368,042,0001,265,582,417,000720,929,861,000412,661,973,000679,295,450,0002,479,059,157,0001,135,001,756,000961,997,313,000
20019Depreciation And Amortization In Income Statement046,062,834,00014,558,578,00010,690,111,00010,638,272,00010,175,873,00010,023,065,00039,938,724,00039,793,390,00038,795,497,000
20309Net Income From Continuing And Discontinued Operation02,768,529,013,000595,455,845,0001,070,194,820,000679,221,900,000423,656,448,000607,276,343,0002,403,334,889,0001,111,613,585,000924,918,465,000
20331Net Income From Continuing Operation Net Minority Interest02,768,529,013,000595,455,845,0001,070,194,820,000679,221,900,000423,656,448,000607,276,343,0002,403,334,889,0001,111,613,585,000924,918,465,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0000203,509,997,0002,472,448,616,000
23165Payables0010,443,947,576,0009,702,792,464,0008,100,011,896,0003,539,412,897,000
23139Net P P E005,395,686,362,0004,940,389,024,0004,914,138,283,0004,958,619,605,000
23351Properties000000
23386Total Debt004,628,766,141,0003,016,563,253,0003,057,525,791,0004,116,426,875,000
23100Gross P P E009,770,949,196,0009,065,123,309,0008,589,404,420,0008,283,941,741,000
23038Common Stock00401,469,492,000401,469,492,000401,469,492,000401,469,492,000
23045Current Debt001,131,101,717,000556,213,226,000573,359,661,0001,248,074,533,000
23532Share Issued0020,073,474,60020,073,474,60020,073,474,60020,073,474,600
23220Total Assets0030,254,623,117,00027,187,608,036,00023,508,585,736,00018,683,572,815,000
23027Capital Stock00401,469,492,000401,469,492,000401,469,492,000401,469,492,000
23382Other Payable00419,196,829,000112,020,547,000134,315,089,000207,311,020,000
23028Cash Financial006,273,561,921,0004,181,166,131,0002,509,543,492,0001,378,160,313,000
23123Long Term Debt003,117,277,847,0002,138,014,958,0002,201,479,208,0002,656,843,283,000
23179Prepaid Assets00356,114,360,000244,804,543,000284,046,982,000182,843,898,000
23232Treasury Stock00118,071,864,000118,071,864,000118,071,864,000118,071,864,000
23385Working Capital005,587,673,849,0004,560,802,658,0002,715,836,969,0002,940,308,451,000
23000Accounts Payable009,519,185,995,0009,239,323,818,0007,766,849,298,0003,011,754,388,000
23029Cash Equivalents00262,063,760,000156,814,620,00061,785,380,00054,308,887,000
23245Invested Capital0015,511,003,772,00013,663,090,871,00012,119,955,198,00012,657,295,025,000
23340Other Properties0013,451,664,00013,451,664,0009,955,880,0009,955,880,000
23291Dividends Payable0055,536,914,000986,227,000836,812,00054,848,697,000
23132Minority Interest002,780,333,305,0002,185,948,088,0001,953,848,784,0001,803,979,063,000
23342Other Receivables0056,397,196,00048,953,580,00023,881,060,00045,373,488,000
23204Retained Earnings009,392,897,529,0009,090,404,725,0007,515,040,978,0006,927,443,993,000
23217Total Tax Payable00450,027,838,000350,461,872,000198,010,697,000265,498,792,000
23001Accounts Receivable006,403,443,864,0005,971,459,404,0004,488,568,078,0002,368,360,692,000
23280Common Stock Equity0011,262,624,208,00010,968,862,687,0009,345,116,329,0008,752,377,209,000
23403Net Tangible Assets0010,574,061,785,00010,326,361,746,0008,712,235,831,0008,119,496,711,000
23215Stockholders Equity0011,262,624,208,00010,968,862,687,0009,345,116,329,0008,752,377,209,000
23383Tangible Book Value0010,574,061,785,00010,326,361,746,0008,712,235,831,0008,119,496,711,000
23374Total Capitalization0014,379,902,055,00013,106,877,645,00011,546,595,537,00011,409,220,492,000
23312Land And Improvements00813,298,281,000721,229,297,000650,356,072,000499,307,249,000
23469Other Equity Interest0068,996,200,00069,001,149,00069,001,583,00069,002,221,000
23393Ordinary Shares Number0019,737,169,60019,737,169,60019,737,169,60019,737,169,600
23395Treasury Shares Number00336,305,000336,305,000336,305,000336,305,000
23155Other Intangible Assets00688,562,423,000642,500,941,000632,880,498,000632,880,498,000
23008Accumulated Depreciation00-4,375,262,834,000-4,124,734,285,000-3,675,266,137,000-3,325,322,136,000
23282Construction In Progress00432,303,690,000298,620,838,000233,130,582,000870,119,247,000
23380Capital Lease Obligations00380,386,577,000322,335,069,000282,686,922,000211,509,059,000
23030Cash And Cash Equivalents006,535,625,681,0004,337,980,751,0002,571,328,872,0001,432,469,200,000
23262Gross Accounts Receivable000002,368,360,692,000
23012Additional Paid In Capital001,287,163,057,0001,287,163,057,0001,287,163,057,0001,287,163,057,000
23275Buildings And Improvements006,129,530,224,0006,126,531,837,0005,860,566,108,0005,329,180,865,000
23126Long Term Equity Investment00445,892,740,000417,300,271,000401,618,108,000394,473,672,000
23062Non Current Deferred Revenue0019,380,841,00078,668,895,000216,319,601,0000
23020Available For Sale Securities0066,662,432,000132,387,490,000145,898,826,000153,241,356,000
23319Machinery Furniture Equipment002,382,365,337,0001,905,289,673,0001,835,395,778,0001,575,378,500,000
23048Current Capital Lease Obligation0043,446,381,00015,469,598,00016,563,340,00028,766,295,000
23127Long Term Capital Lease Obligation00336,940,196,000306,865,471,000266,123,582,000182,742,764,000
23098Goodwill And Other Intangible Assets00688,562,423,000642,500,941,000632,880,498,000632,880,498,000
23261Total Equity Gross Minority Interest0014,042,957,513,00013,154,810,775,00011,298,965,113,00010,556,356,272,000
23067Non Current Deferred Taxes Liabilities0018,384,131,00011,395,226,0008,763,562,0006,780,492,000
23259Total Liabilities Net Minority Interest0016,211,665,604,00014,032,797,261,00012,209,620,623,0008,127,216,543,000
23046Current Debt And Capital Lease Obligation001,174,548,098,000571,682,824,000589,923,001,0001,276,840,828,000
23124Long Term Debt And Capital Lease Obligation003,454,218,043,0002,444,880,429,0002,467,602,790,0002,839,586,047,000
23344Non Current Pension And Other Postretirement Benefit Plans00177,230,676,000144,724,214,000145,867,002,000168,975,434,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt000000853,275,948,0000203,509,997,0002,472,448,616,000
23165Payables008,780,194,735,00010,443,947,576,0009,817,430,415,0006,189,741,914,0005,884,228,377,0009,702,792,464,0008,100,011,896,0003,539,412,897,000
23139Net P P E005,789,764,502,0005,395,686,362,0004,879,563,466,0004,868,920,967,0004,905,831,584,0004,940,389,024,0004,914,138,283,0004,958,619,605,000
23351Properties0000000000
23386Total Debt005,797,589,711,0004,628,766,141,0004,611,340,970,0004,747,793,582,0002,895,828,566,0003,016,563,253,0003,057,525,791,0004,116,426,875,000
23100Gross P P E0010,317,305,062,0009,770,949,196,0009,197,916,583,0009,104,902,992,0009,038,495,861,0009,065,123,309,0008,589,404,420,0008,283,941,741,000
23038Common Stock00401,469,492,000401,469,492,000401,469,492,000401,469,492,000401,469,492,000401,469,492,000401,469,492,000401,469,492,000
23045Current Debt001,458,473,533,0001,131,101,717,0001,080,827,440,0001,021,379,217,000548,258,806,000556,213,226,000573,359,661,0001,248,074,533,000
23532Share Issued0020,073,474,60020,073,474,60020,073,474,60020,073,474,60019,737,169,60020,073,474,60020,073,474,60020,073,474,600
23220Total Assets0030,417,764,624,00030,254,623,117,00028,805,583,681,00025,429,779,397,00023,825,391,538,00027,187,608,036,00023,508,585,736,00018,683,572,815,000
23027Capital Stock00401,469,492,000401,469,492,000401,469,492,000401,469,492,000401,469,492,000401,469,492,000401,469,492,000401,469,492,000
23382Other Payable00464,526,772,000419,196,829,000117,085,547,000113,436,713,000152,136,641,000112,020,547,000134,315,089,000207,311,020,000
23028Cash Financial006,201,379,855,0006,273,561,921,0005,983,449,434,0004,251,338,342,0001,562,276,676,0004,181,166,131,0002,509,543,492,0001,378,160,313,000
23123Long Term Debt003,929,847,312,0003,117,277,847,0003,176,677,423,0003,395,155,520,0002,006,688,058,0002,138,014,958,0002,201,479,208,0002,656,843,283,000
23179Prepaid Assets00299,797,558,000356,114,360,000294,035,008,000232,813,482,000208,325,049,000244,804,543,000284,046,982,000182,843,898,000
23232Treasury Stock00118,071,864,000118,071,864,000118,071,864,000118,071,864,000118,071,864,000118,071,864,000118,071,864,000118,071,864,000
23385Working Capital006,761,414,649,0005,587,673,849,0005,676,617,845,0006,327,580,700,0005,250,468,703,0004,560,802,658,0002,715,836,969,0002,940,308,451,000
23000Accounts Payable007,793,879,476,0009,519,185,995,0009,380,770,146,0005,748,684,535,0005,306,196,541,0009,239,323,818,0007,766,849,298,0003,011,754,388,000
23029Cash Equivalents00354,868,514,000262,063,760,000377,552,300,000218,992,380,000139,394,240,000156,814,620,00061,785,380,00054,308,887,000
23245Invested Capital0017,261,014,693,00015,511,003,772,00014,951,375,822,00015,401,779,879,00014,103,117,019,00013,663,090,871,00012,119,955,198,00012,657,295,025,000
23340Other Properties0014,624,323,00013,451,664,00013,451,664,00013,451,664,00013,451,664,00013,451,664,0009,955,880,0009,955,880,000
23291Dividends Payable0055,536,914,00055,536,914,0001,341,977,0001,164,102,000986,227,000986,227,000836,812,00054,848,697,000
23132Minority Interest002,851,188,365,0002,780,333,305,0002,409,399,281,0002,299,097,747,0002,256,962,875,0002,185,948,088,0001,953,848,784,0001,803,979,063,000
23342Other Receivables0063,989,810,00056,397,196,00086,636,975,00023,375,094,00054,365,712,00048,953,580,00023,881,060,00045,373,488,000
23204Retained Earnings009,988,353,374,0009,392,897,529,0008,817,274,438,0009,124,911,018,0009,697,681,068,0009,090,404,725,0007,515,040,978,0006,927,443,993,000
23217Total Tax Payable00466,251,573,000450,027,838,000318,232,745,000326,456,564,000424,908,968,000350,461,872,000198,010,697,000265,498,792,000
23001Accounts Receivable006,610,446,673,0006,403,443,864,0006,107,091,695,0006,132,644,399,0006,689,101,350,0005,971,459,404,0004,488,568,078,0002,368,360,692,000
23280Common Stock Equity0011,872,693,848,00011,262,624,208,00010,693,870,959,00010,985,245,142,00011,548,170,155,00010,968,862,687,0009,345,116,329,0008,752,377,209,000
23403Net Tangible Assets0011,184,131,425,00010,574,061,785,00010,047,093,306,00010,338,953,867,00010,905,526,076,00010,326,361,746,0008,712,235,831,0008,119,496,711,000
23215Stockholders Equity0011,872,693,848,00011,262,624,208,00010,693,870,959,00010,985,245,142,00011,548,170,155,00010,968,862,687,0009,345,116,329,0008,752,377,209,000
23383Tangible Book Value0011,184,131,425,00010,574,061,785,00010,047,093,306,00010,338,953,867,00010,905,526,076,00010,326,361,746,0008,712,235,831,0008,119,496,711,000
23374Total Capitalization0015,802,541,160,00014,379,902,055,00013,870,548,382,00014,380,400,662,00013,554,858,213,00013,106,877,645,00011,546,595,537,00011,409,220,492,000
23312Land And Improvements00897,600,918,000813,298,281,000760,707,958,000737,454,429,000744,233,952,000721,229,297,000650,356,072,000499,307,249,000
23469Other Equity Interest0068,996,200,00068,996,200,00068,998,657,00069,000,217,00069,000,217,00069,001,149,00069,001,583,00069,002,221,000
23393Ordinary Shares Number0019,737,169,60019,737,169,60019,737,169,60019,737,169,60019,737,169,60019,737,169,60019,737,169,60019,737,169,600
23395Treasury Shares Number00336,305,000336,305,000336,305,000336,305,0000336,305,000336,305,000336,305,000
23155Other Intangible Assets00688,562,423,000688,562,423,000646,777,653,000646,291,275,000642,644,079,000642,500,941,000632,880,498,000632,880,498,000
23008Accumulated Depreciation00-4,527,540,560,000-4,375,262,834,000-4,318,353,117,000-4,235,982,025,000-4,132,664,277,000-4,124,734,285,000-3,675,266,137,000-3,325,322,136,000
23282Construction In Progress00672,138,325,000432,303,690,000367,845,338,000350,292,605,000306,926,108,000298,620,838,000233,130,582,000870,119,247,000
23380Capital Lease Obligations00409,268,866,000380,386,577,000353,836,107,000331,258,845,000340,881,702,000322,335,069,000282,686,922,000211,509,059,000
23030Cash And Cash Equivalents006,556,248,369,0006,535,625,681,0006,361,001,734,0004,470,330,722,0001,701,670,916,0004,337,980,751,0002,571,328,872,0001,432,469,200,000
23262Gross Accounts Receivable0000000002,368,360,692,000
23012Additional Paid In Capital001,287,163,057,0001,287,163,057,0001,287,163,057,0001,287,163,057,0001,287,163,057,0001,287,163,057,0001,287,163,057,0001,287,163,057,000
23275Buildings And Improvements006,294,913,814,0006,129,530,224,0006,204,329,942,0006,071,371,050,0006,071,262,733,0006,126,531,837,0005,860,566,108,0005,329,180,865,000
23126Long Term Equity Investment00463,430,050,000445,892,740,000440,640,458,000428,082,142,000421,004,205,000417,300,271,000401,618,108,000394,473,672,000
23062Non Current Deferred Revenue0019,380,841,00019,380,841,00078,668,895,00078,668,895,000126,515,470,00078,668,895,000216,319,601,0000
23020Available For Sale Securities0066,981,133,00066,662,432,00094,988,121,000116,584,336,000158,584,482,000132,387,490,000145,898,826,000153,241,356,000
23319Machinery Furniture Equipment002,438,027,682,0002,382,365,337,0001,851,581,681,0001,932,333,244,0001,902,621,404,0001,905,289,673,0001,835,395,778,0001,575,378,500,000
23048Current Capital Lease Obligation0018,283,160,00043,446,381,00032,578,378,00030,031,756,00029,234,415,00015,469,598,00016,563,340,00028,766,295,000
23127Long Term Capital Lease Obligation00390,985,706,000336,940,196,000321,257,729,000301,227,089,000311,647,287,000306,865,471,000266,123,582,000182,742,764,000
23098Goodwill And Other Intangible Assets00688,562,423,000688,562,423,000646,777,653,000646,291,275,000642,644,079,000642,500,941,000632,880,498,000632,880,498,000
23261Total Equity Gross Minority Interest0014,723,882,213,00014,042,957,513,00013,103,270,240,00013,284,342,889,00013,805,133,030,00013,154,810,775,00011,298,965,113,00010,556,356,272,000
23067Non Current Deferred Taxes Liabilities0018,485,870,00018,384,131,00016,566,231,00016,675,042,00012,449,868,00011,395,226,0008,763,562,0006,780,492,000
23259Total Liabilities Net Minority Interest0015,693,882,411,00016,211,665,604,00015,702,313,441,00012,145,436,508,00010,020,258,508,00014,032,797,261,00012,209,620,623,0008,127,216,543,000
23046Current Debt And Capital Lease Obligation001,476,756,693,0001,174,548,098,0001,113,405,818,0001,051,410,973,000577,493,221,000571,682,824,000589,923,001,0001,276,840,828,000
23124Long Term Debt And Capital Lease Obligation004,320,833,018,0003,454,218,043,0003,497,935,152,0003,696,382,609,0002,318,335,345,0002,444,880,429,0002,467,602,790,0002,839,586,047,000
23344Non Current Pension And Other Postretirement Benefit Plans00173,928,654,000177,230,676,000173,629,385,000166,917,821,000153,007,577,000144,724,214,000145,867,002,000168,975,434,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E059,707,205,0002,354,176,00012,802,201,00033,400,600,000176,711,550,000
26185Free Cash Flow04,107,337,550,000404,884,504,0002,338,661,858,0002,702,798,856,000725,956,315,000
26027Changes In Cash04,696,844,626,00057,291,458,0001,479,172,922,0001,052,942,245,000-311,473,148,000
26182Issuance Of Debt04,003,999,999,000291,999,999,0001,393,425,109,0002,525,777,911,0008,495,091,860,000
26123Sale Of Business000103,846,000024,952,485,000
26016End Cash Position06,484,423,109,0006,535,625,681,0004,337,980,751,0002,600,492,407,0001,549,363,629,000
26112Purchase Of P P E0-924,878,262,000-373,878,979,000-290,151,224,000-241,758,587,000-341,016,662,000
26183Repayment Of Debt0-1,185,119,331,000-297,915,295,000-1,501,700,089,000-3,700,131,662,000-9,214,700,804,000
26005Capital Expenditure0-924,878,262,000-373,878,979,000-290,151,224,000-241,758,587,000-341,016,662,000
26007Cash Dividends Paid0-2,467,146,200,000-493,429,240,000-828,961,123,000-532,903,579,000-395,041,207,000
26012Financing Cash Flow0528,260,835,000-351,486,258,000-873,241,783,000-1,683,257,211,000-1,239,093,498,000
26013Investing Cash Flow0-863,632,021,000-369,985,767,000-276,398,377,000-208,357,987,000-139,352,627,000
26088Common Stock Payments00000-118,071,864,000
26015Beginning Cash Position01,787,578,483,0006,481,188,040,0002,600,492,407,0001,549,363,629,0001,860,780,880,000
26223Classesof Cash Payments0-39,563,505,932,000-11,757,486,387,000-47,205,273,426,000-21,899,114,718,000-19,977,973,483,000
26099Long Term Debt Issuance03,727,999,999,000277,999,999,000409,118,674,00001,537,944,875,000
26090Long Term Debt Payments0-1,118,057,305,000-288,852,876,000-508,265,605,000-377,676,978,000-1,447,985,326,000
26246Dividends Received C F I01,539,036,0001,539,036,000846,800,00000
26101Short Term Debt Issuance0276,000,000,00014,000,000,000984,306,435,0002,525,777,911,0006,957,146,985,000
26091Short Term Debt Payments0-67,062,026,000-9,062,419,000-993,434,484,000-3,322,454,684,000-7,766,715,478,000
26071Net Common Stock Issuance00000-118,071,864,000
26154Common Stock Dividend Paid0-1,973,716,960,0000-828,961,123,000-532,903,579,000-395,041,207,000
26073Net Long Term Debt Issuance02,609,942,694,000-10,852,877,000-99,146,931,000-377,676,978,00089,959,549,000
26164Net Other Financing Charges0306,967,190,000179,740,688,000108,803,589,000117,784,352,00030,737,862,000
26119Net P P E Purchase And Sale0-865,171,057,000-371,524,803,000-277,349,023,000-208,357,987,000-164,305,112,000
26184Repurchase Of Capital Stock00000-118,071,864,000
26075Net Short Term Debt Issuance0208,937,974,0004,937,581,000-9,128,049,000-796,676,773,000-809,568,493,000
26072Net Issuance Payments Of Debt02,818,880,668,000-5,915,296,000-108,274,980,000-1,174,353,751,000-719,608,944,000
26116Net Business Purchase And Sale000103,846,000024,952,485,000
26063Effect Of Exchange Rate Changes0158,604,183,000-2,853,817,000258,315,422,000-1,813,467,00055,897,000
26228Other Cash Paymentsfrom Operating Activities0-1,365,543,671,000-820,316,745,000-562,628,326,000-552,413,419,000-461,851,163,000
26220Cash Flowsfromusedin Operating Activities Direct05,032,215,812,000778,763,483,0002,628,813,082,0002,944,557,443,0001,066,972,977,000
26221Classesof Cash Receiptsfrom Operating Activities046,167,861,203,00012,871,492,783,00050,987,672,596,00025,711,340,712,00021,380,911,696,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E059,707,205,0001,194,173,0002,354,176,00055,474,012,000684,844,0004,930,459,00012,802,201,00033,400,600,000176,711,550,000
26185Free Cash Flow04,107,337,550,000-1,071,499,489,000404,884,504,0002,891,913,452,0001,882,039,083,000-2,325,456,665,0002,338,661,858,0002,702,798,856,000725,956,315,000
26027Changes In Cash04,696,844,626,000-14,018,770,00057,291,458,0001,840,211,897,0002,813,360,041,000-2,440,957,258,0001,479,172,922,0001,052,942,245,000-311,473,148,000
26182Issuance Of Debt04,003,999,999,0001,537,000,000,000291,999,999,000153,000,000,0002,022,000,000,00035,412,338,0001,393,425,109,0002,525,777,911,0008,495,091,860,000
26123Sale Of Business0000000103,846,000024,952,485,000
26016End Cash Position06,484,423,109,0006,643,027,292,0006,535,625,681,0006,481,188,040,0004,574,454,670,0001,787,578,483,0004,337,980,751,0002,600,492,407,0001,549,363,629,000
26112Purchase Of P P E0-924,878,262,000-394,307,907,000-373,878,979,000-93,469,086,000-63,222,290,000-117,946,966,000-290,151,224,000-241,758,587,000-341,016,662,000
26183Repayment Of Debt0-1,185,119,331,000-418,137,028,000-297,915,295,000-319,905,356,000-149,161,652,000-164,031,563,000-1,501,700,089,000-3,700,131,662,000-9,214,700,804,000
26005Capital Expenditure0-924,878,262,000-394,307,907,000-373,878,979,000-93,469,086,000-63,222,290,000-117,946,966,000-290,151,224,000-241,758,587,000-341,016,662,000
26007Cash Dividends Paid0-2,467,146,200,0000-493,429,240,000-986,858,480,00000-828,961,123,000-532,903,579,000-395,041,207,000
26012Financing Cash Flow0528,260,835,0001,056,286,546,000-351,486,258,000-1,107,175,567,000930,636,114,000-120,431,052,000-873,241,783,000-1,683,257,211,000-1,239,093,498,000
26013Investing Cash Flow0-863,632,021,000-393,113,734,000-369,985,767,000-37,995,074,000-62,537,446,000-113,016,507,000-276,398,377,000-208,357,987,000-139,352,627,000
26088Common Stock Payments000000000-118,071,864,000
26015Beginning Cash Position01,787,578,483,0006,535,625,681,0006,481,188,040,0004,574,454,670,0001,787,578,483,0004,337,980,751,0002,600,492,407,0001,549,363,629,0001,860,780,880,000
26223Classesof Cash Payments0-39,563,505,932,000-11,778,519,902,000-11,757,486,387,000-7,896,541,056,000-8,130,958,587,000-13,279,631,703,000-47,205,273,426,000-21,899,114,718,000-19,977,973,483,000
26099Long Term Debt Issuance03,727,999,999,0001,300,000,000,000277,999,999,000150,000,000,0002,000,000,000,00010,212,338,000409,118,674,00001,537,944,875,000
26090Long Term Debt Payments0-1,118,057,305,000-385,137,028,000-288,852,876,000-306,896,269,000-137,171,132,000-137,320,489,000-508,265,605,000-377,676,978,000-1,447,985,326,000
26246Dividends Received C F I01,539,036,00001,539,036,000000846,800,00000
26101Short Term Debt Issuance0276,000,000,000237,000,000,00014,000,000,0003,000,000,00022,000,000,00025,200,000,000984,306,435,0002,525,777,911,0006,957,146,985,000
26091Short Term Debt Payments0-67,062,026,000-33,000,000,000-9,062,419,000-13,009,087,000-11,990,520,000-26,711,074,000-993,434,484,000-3,322,454,684,000-7,766,715,478,000
26071Net Common Stock Issuance000000000-118,071,864,000
26154Common Stock Dividend Paid0-1,973,716,960,00000-986,858,480,00000-828,961,123,000-532,903,579,000-395,041,207,000
26073Net Long Term Debt Issuance02,609,942,694,000914,862,972,000-10,852,877,000-156,896,269,0001,862,828,868,000-127,108,151,000-99,146,931,000-377,676,978,00089,959,549,000
26164Net Other Financing Charges0306,967,190,0000179,740,688,00052,426,030,00052,337,873,00022,462,599,000108,803,589,000117,784,352,00030,737,862,000
26119Net P P E Purchase And Sale0-865,171,057,000-393,113,734,000-371,524,803,000-37,995,074,000-62,537,446,000-113,016,507,000-277,349,023,000-208,357,987,000-164,305,112,000
26184Repurchase Of Capital Stock000000000-118,071,864,000
26075Net Short Term Debt Issuance0208,937,974,000204,000,000,0004,937,581,000-10,009,087,00010,009,480,000-1,511,074,000-9,128,049,000-796,676,773,000-809,568,493,000
26072Net Issuance Payments Of Debt02,818,880,668,0001,118,862,972,000-5,915,296,000-166,905,356,0001,872,838,348,000-128,619,225,000-108,274,980,000-1,174,353,751,000-719,608,944,000
26116Net Business Purchase And Sale0000000103,846,000024,952,485,000
26063Effect Of Exchange Rate Changes0158,604,183,000121,420,381,000-2,853,817,00066,521,473,000-26,483,854,000-109,445,010,000258,315,422,000-1,813,467,00055,897,000
26228Other Cash Paymentsfrom Operating Activities0-1,365,543,671,000-267,893,616,000-820,316,745,000-176,501,795,000-100,831,515,000-46,244,803,000-562,628,326,000-552,413,419,000-461,851,163,000
26220Cash Flowsfromusedin Operating Activities Direct05,032,215,812,000-677,191,582,000778,763,483,0002,985,382,538,0001,945,261,373,000-2,207,509,699,0002,628,813,082,0002,944,557,443,0001,066,972,977,000
26221Classesof Cash Receiptsfrom Operating Activities046,167,861,203,00011,453,333,749,00012,871,492,783,00011,395,814,502,00010,447,220,169,00011,440,821,008,00050,987,672,596,00025,711,340,712,00021,380,911,696,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
AKRAPT AKR Corporindo Tbk2024-04-15At close: 04:14PM WIB1,7701,7701,7351,7401,725.00 - 1,770.001,7251,7701,255.00 - 1,825.001,2551,82516,681,80030,464,43534,244,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.88%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-04-12At close: 04:14PM WIB1,7701,7701,7351,7401,725.00 - 1,770.001,7251,7701,255.00 - 1,825.001,2551,82516,681,80030,184,73834,244,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.88%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-04-11At close: 04:14PM WIB1,7701,7701,7351,7401,725.00 - 1,770.001,7251,7701,255.00 - 1,825.001,2551,82516,681,80029,896,78134,244,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.88%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-04-10At close: 04:14PM WIB1,7701,7701,7351,7401,725.00 - 1,770.001,7251,7701,255.00 - 1,825.001,2551,82516,681,80029,561,27334,244,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.88%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-04-05At close: 04:14PM WIB1,7701,7701,7351,7401,725.00 - 1,770.001,7251,7701,255.00 - 1,825.001,2551,82516,681,80029,456,77534,244,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.82%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-04-04At close: 04:08PM WIB1,7751,7852,2101,3351,755.00 - 1,785.001,7551,7851,255.00 - 1,825.001,2551,82518,912,70029,514,70535,230,000,000,000013140Apr 24, 2024 - Apr 29, 202450.00 (2.79%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-04-03At close: 04:14PM WIB1,7901,7902,2301,3451,765.00 - 1,800.001,7651,8001,255.00 - 1,825.001,2551,82521,815,70030,191,72435,034,000,000,000013141Apr 24, 2024 - Apr 29, 202450.00 (2.79%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-04-02At close: 04:13PM WIB1,7101,7152,1301,4551,715.00 - 1,790.001,7151,7901,255.00 - 1,825.001,2551,82546,450,50029,831,40835,330,000,000,000013141Apr 24, 2024 - Apr 29, 202450.00 (2.92%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-04-01At close: 04:01PM WIB1,7201,7002,1501,2901,690.00 - 1,710.001,6901,7101,255.00 - 1,825.001,2551,82520,969,20029,809,99133,751,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.91%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-03-29At close: 04:10PM WIB1,7001,7052,1201,2751,690.00 - 1,720.001,6901,7201,255.00 - 1,825.001,2551,82520,960,50029,809,99133,948,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.91%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-03-28At close: 04:10PM WIB1,7001,7052,1201,2751,690.00 - 1,720.001,6901,7201,255.00 - 1,825.001,2551,82520,960,50030,050,01533,948,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.94%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-03-27At close: 04:11PM WIB1,7251,7251,6851,6901,655.00 - 1,725.001,6551,7251,255.00 - 1,825.001,2551,82561,247,60027,960,03933,553,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.94%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-03-26At close: 04:13PM WIB1,7351,7451,7151,7201,715.00 - 1,745.001,7151,7451,255.00 - 1,825.001,2551,82541,254,60028,337,68134,047,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.94%)503Nov 03, 20231,894
AKRAPT AKR Corporindo Tbk2024-03-25At close: 04:14PM WIB1,7001,7001,7251,7301,700.00 - 1,740.001,7001,7401,255.00 - 1,825.001,2551,82531,529,20028,834,83334,244,000,000,000012141Apr 24, 2024 - Apr 29, 202450.00 (2.94%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-22At close: 04:14PM WIB1,7751,7701,6951,6951,675.00 - 1,770.001,6751,7701,255.00 - 1,825.001,2551,82567,408,50028,227,39633,553,000,000,000013129Apr 24, 2024 - Apr 29, 202450.00 (2.82%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-21At close: 04:14PM WIB1,7950000.0000 - 0.0000000027,723,516000129Mar 21, 202450.00 (2.82%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-14As of 01:46PM WIB. Market open.1,7501,7551,7451,7501,735.00 - 1,770.001,7351,7701,255.00 - 1,810.001,2551,81010,493,00026,391,59634,540,000,000,000014129Apr 24, 2024 - Apr 29, 202450.00 (2.86%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-13At close: 04:14PM WIB1,7501,7501,7501,7551,750.00 - 1,775.001,7501,7751,255.00 - 1,810.001,2551,81025,094,90026,621,98534,540,000,000,000014129Apr 24, 2024 - Apr 29, 202450.00 (2.86%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-11At close: 04:10PM WIB1,7851,7851,7651,7651,750.00 - 1,790.001,7501,7901,255.00 - 1,810.001,2551,81017,107,70026,120,38734,540,000,000,000014129Mar 11, 2024 - Mar 12, 202450.00 (2.86%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-08At close: 04:10PM WIB1,7851,7851,7651,7651,750.00 - 1,790.001,7501,7901,255.00 - 1,810.001,2551,81017,107,70026,171,09134,540,000,000,000014129Mar 11, 2024 - Mar 12, 202450.00 (2.80%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-05At close: 04:14PM WIB1,7501,7501,7901,7951,720.00 - 1,795.001,7201,7951,255.00 - 1,795.001,2551,79528,450,10026,805,78635,330,000,000,000014129Mar 11, 2024 - Mar 12, 202450.00 (2.86%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-04At close: 04:13PM WIB1,7501,7601,7451,7501,745.00 - 1,775.001,7451,7751,255.00 - 1,775.001,2551,77525,838,90026,659,78234,540,000,000,000014129Mar 11, 2024 - Mar 12, 202450.00 (2.86%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-03-01At close: 04:14PM WIB1,7001,7001,7651,7551,700.00 - 1,775.001,7001,7751,255.00 - 1,775.001,2551,77556,670,00026,371,54634,540,000,000,000014129Mar 11, 2024 - Mar 12, 202450.00 (2.94%)503Nov 03, 20231,853
AKRAPT AKR Corporindo Tbk2024-02-28At close: 04:14PM WIB1,6551,6601,6651,6701,655.00 - 1,675.001,6551,6751,255.00 - 1,695.001,2551,69529,521,40024,393,64032,961,000,000,000013129Mar 11, 2024 - Mar 12, 202450.00 (3.02%)503Nov 03, 20231,839
AKRAPT AKR Corporindo Tbk2024-02-27At close: 04:10PM WIB1,6201,6351,6551,6601,615.00 - 1,670.001,6151,6701,255.00 - 1,695.001,2551,69547,246,80023,843,51532,665,000,000,000013129Mar 11, 2024 - Mar 12, 202450.00 (3.07%)503Nov 03, 20231,839
AKRAPT AKR Corporindo Tbk2024-02-26At close: 04:06PM WIB1,6301,6301,6151,6201,605.00 - 1,630.001,6051,6301,255.00 - 1,695.001,2551,69519,059,90023,624,57131,974,000,000,000013129Mar 11, 2024 - Mar 12, 202450.00 (3.07%)503Nov 03, 20231,839
AKRAPT AKR Corporindo Tbk2024-02-23At close: 04:07PM WIB1,6301,6301,62001,610.00 - 1,630.001,6101,6301,255.00 - 1,695.001,2551,69512,938,10023,465,80632,172,000,000,000013129Mar 11, 2024 - Mar 12, 202450.00 (3.07%)503Nov 03, 20231,839
AKRAPT AKR Corporindo Tbk (AKRA.JK)2024-02-22At close: 04:14PM WIB1,6201,6201,6251,6351,610.00 - 1,635.001,6101,6351,255.00 - 1,695.001,2551,69517,176,00023,376,84532,172,000,000,000013129Mar 11, 2024 - Mar 12, 202450.00 (3.09%)503Nov 03, 20231,839
AKRAPT AKR Corporindo Tbk (AKRA.JK)2024-02-21At close: 04:14PM WIB1,6151,6251,6151,6151,610.00 - 1,625.001,6101,6251,255.00 - 1,695.001,2551,69515,786,60023,150,99131,974,000,000,000013129Mar 11, 2024 - Mar 12, 202450.00 (3.10%)503Nov 03, 20231,839

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)
AKRAPT AKR Corporindo Tbk2024-04-1534,240,000,000,00032,340,000,000,0001212013190001,8251,2551,6981,50630,180,00024,960,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000141286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-04-1234,240,000,000,00032,340,000,000,0001212013190001,8251,2551,6951,50329,900,00029,580,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000141286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-04-1134,240,000,000,00032,340,000,000,0001212013190001,8251,2551,6951,50329,560,00029,580,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000141286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-04-1034,240,000,000,00032,340,000,000,0001212013190001,8251,2551,6951,50329,560,00029,580,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000141286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-04-0535,030,000,000,00033,200,000,000,0001312013190001,82501,6841,49729,510,00035,170,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000139286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-04-0435,330,000,000,00033,490,000,000,0001312013190001,82501,6801,49530,190,00035,970,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000140286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-04-0335,330,000,000,00033,490,000,000,0001312013190001,82501,6751,49329,830,00034,310,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000141286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-04-0233,750,000,000,00031,910,000,000,0001212013180001,82501,6721,49229,810,00035,560,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000141286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-04-0133,950,000,000,00032,110,000,000,0001212013190001,82501,6721,49229,810,00035,560,00019,740,000,00007,150,000,00068170000050300489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2023Dec 31, 202371182342,090,000,000,0002,132-703,930,000,000,0002,780,000,000,000141286,540,000,000,0003314,630,000,000,0003315713,500,000,000,0002,540,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-2933,950,000,000,00032,110,000,000,0001212013190001,8251,2551,6691,49130,050,00036,300,00019,740,000,00006,760,000,0006817000005031006489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000141126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-2833,550,000,000,00031,720,000,000,0001211013180001,82501,6651,48927,960,00025,410,00019,740,000,00006,760,000,0006817000005031006489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000141126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-2733,550,000,000,00031,720,000,000,0001211013180001,82501,6621,48828,340,00027,120,00019,740,000,00006,760,000,0006817000005031006489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000141126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-260001,82501,6591,48728,830,00028,910,00019,740,000,00006,760,000,0006817000005031006489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000141126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-2533,550,000,000,00031,720,000,000,0001211013190001,8251,2551,6591,48728,830,00028,910,00019,740,000,00006,760,000,0006817000005031006489N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000141126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-2235,030,000,000,00033,280,000,000,00014110131100001,81001,6521,48327,720,00025,930,00019,740,000,00006,760,000,0006817000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-2135,430,000,000,00033,680,000,000,00014110131100001,8251,2551,6521,48327,720,00025,930,00019,740,000,00006,760,000,0006817000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-1434,540,000,000,00032,790,000,000,000141101319025331,81001,6181,47226,620,00039,070,00019,740,000,00019,860,000,0006,760,000,0006817000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-1334,540,000,000,00032,790,000,000,000141101319025311,81001,6181,47226,280,00039,070,00019,740,000,00019,860,000,0006,760,000,0006817000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-1134,540,000,000,00032,790,000,000,0001411013190001,8101,2551,6181,47226,020,00039,070,00019,740,000,00006,760,000,0006817000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-0835,230,000,000,00033,480,000,000,00014110131100001,8101,2551,6121,47026,170,00038,660,00019,740,000,00006,760,000,0006817000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-0534,540,000,000,00032,790,000,000,0001411013190001,77501,5851,46226,660,00033,600,00019,740,000,00006,760,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-0434,540,000,000,00032,790,000,000,0001411013190001,7751,2551,5851,46226,660,00033,600,00019,740,000,00006,760,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-03-0133,550,000,000,00031,800,000,000,0001311013190001,7451,2551,5791,46026,370,00030,940,00019,740,000,00006,760,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-02-2832,670,000,000,00030,920,000,000,0001311013190001,69501,5661,45523,840,00019,650,00019,740,000,00006,790,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-02-2731,970,000,000,00030,220,000,000,0001310013190001,69501,5611,45323,620,00019,030,00019,740,000,00006,790,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000128126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk2024-02-2632,170,000,000,00030,420,000,000,0001310013190001,69501,5611,45323,620,00019,030,00019,740,000,00006,790,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk (AKRA.JK)2024-02-2332,170,000,000,00030,420,000,000,0001310013190001,69501,5521,45123,380,00020,580,00019,740,000,00006,790,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk (AKRA.JK)2024-02-2231,970,000,000,00030,220,000,000,0001310013190001,69501,5471,44923,150,00022,200,00019,740,000,00006,790,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000
AKRAPT AKR Corporindo Tbk (AKRA.JK)2024-02-2131,880,000,000,00030,130,000,000,0001310013190001,6951,2551,5471,44923,150,00022,200,00019,740,000,00006,790,000,0006818000005031006477N/ANov 03, 20235:1Jan 12, 2022Dec 31, 2022Sep 30, 20236882242,940,000,000,0002,175-1903,750,000,000,0002,550,000,000,000129126,480,000,000,0003284,610,000,000,0003515422,750,000,000,0001,570,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:001,7951,7951,7901,790331,700
2024-03-0515:48:001,7901,7951,7901,790113,500
2024-03-0515:47:001,7901,7901,7901,790230,000
2024-03-0515:46:001,7851,7951,7851,785252,300
2024-03-0515:45:001,7901,7901,7901,790348,500
2024-03-0515:44:001,7901,7901,7851,79088,800
2024-03-0515:43:001,7901,7901,7851,790373,200
2024-03-0515:42:001,7851,7851,7851,78519,900
2024-03-0515:41:001,7851,7901,7851,7853,200
2024-03-0515:40:001,7851,7901,7851,7856,000
2024-03-0515:39:001,7851,7901,7851,785795,600
2024-03-0515:38:001,7851,7851,7851,78561,400
2024-03-0515:37:001,7901,7951,7901,790312,900
2024-03-0515:36:001,7901,7901,7851,790275,100
2024-03-0515:35:001,7901,7901,7901,79074,400
2024-03-0515:34:001,7901,7901,7901,790270,600
2024-03-0515:33:001,7901,7901,7901,790185,800
2024-03-0515:32:001,7901,7951,7901,79055,300
2024-03-0515:31:001,7901,7901,7901,790800
2024-03-0515:30:001,7951,7951,7901,79511,300

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
2024-03-0515:48:001,7901,7951,7901,790445,200
2024-03-0515:46:001,7851,7951,7851,790482,300
2024-03-0515:44:001,7901,7901,7851,790437,300
2024-03-0515:42:001,7851,7901,7851,790393,100
2024-03-0515:40:001,7851,7901,7851,7859,200
2024-03-0515:38:001,7851,7901,7851,785857,000
2024-03-0515:36:001,7901,7951,7851,790588,000
2024-03-0515:34:001,7901,7901,7901,790345,000
2024-03-0515:32:001,7901,7951,7901,790241,100
2024-03-0515:30:001,7951,7951,7901,79012,100
2024-03-0515:28:001,7901,7901,7851,785729,700
2024-03-0515:26:001,7901,7901,7901,79038,100
2024-03-0515:24:001,7901,7901,7851,78541,300
2024-03-0515:22:001,7901,7901,7851,78512,700
2024-03-0515:21:591,7901,7901,7901,7900
2024-03-0515:20:001,7901,7951,7851,790800,600
2024-03-0515:18:001,7901,7901,7851,7853,566,600
2024-03-0515:16:001,7901,7901,7851,78589,000
2024-03-0515:14:001,7851,7901,7851,78539,200
2024-03-0515:12:001,7851,7901,7851,785445,300
2024-03-0515:10:001,7901,7901,7851,7851,023,200
2024-03-0515:08:001,7851,7901,7851,78534,700
2024-03-0515:06:001,7851,7901,7851,785482,000
2024-03-0515:04:001,7851,7901,7801,7851,788,400
2024-03-0515:02:001,7851,7851,7801,78571,500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,7901,7951,7851,790944,300
2024-03-0515:40:001,7851,7901,7851,790491,100
2024-03-0515:35:001,7901,7951,7851,7851,519,400
2024-03-0515:30:001,7951,7951,7901,790523,800
2024-03-0515:25:001,7901,7901,7851,785785,000
2024-03-0515:21:591,7901,7901,7901,7900
2024-03-0515:20:001,7901,7951,7851,790837,400
2024-03-0515:15:001,7851,7901,7851,7853,675,000
2024-03-0515:10:001,7901,7901,7851,7851,488,300
2024-03-0515:05:001,7801,7901,7801,7852,292,400
2024-03-0515:00:001,7851,7851,7801,785126,200
2024-03-0514:55:001,7851,7851,7801,785136,500
2024-03-0514:50:001,7851,7851,7801,78565,700
2024-03-0514:45:001,7851,7851,7801,785349,900
2024-03-0514:40:001,7851,7851,7801,785109,800
2024-03-0514:35:001,7801,7851,7801,785999,800
2024-03-0514:30:001,7801,7801,7751,780201,300
2024-03-0514:29:471,7801,7801,7801,7800
2024-03-0514:25:001,7801,7801,7751,780202,900
2024-03-0514:20:001,7801,7801,7751,780102,400
2024-03-0514:15:001,7801,7801,7751,780119,700
2024-03-0514:10:001,7801,7801,7751,775495,400
2024-03-0514:05:001,7801,7851,7801,780410,900
2024-03-0514:00:001,7851,7851,7751,780765,300
2024-03-0513:55:001,7851,7851,7801,78568,700
2024-03-0513:50:001,7801,7851,7801,78578,900
2024-03-0513:45:001,7851,7851,7801,78577,900
2024-03-0513:40:001,7751,7851,7751,780100,900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,7901,7951,7851,790944,300
2024-03-0515:30:001,7951,7951,7851,7902,534,300
2024-03-0515:21:591,7901,7901,7901,7900
2024-03-0515:15:001,7851,7951,7851,7855,297,400
2024-03-0515:00:001,7851,7901,7801,7853,906,900
2024-03-0514:45:001,7851,7851,7801,785552,100
2024-03-0514:30:001,7801,7851,7751,7851,310,900
2024-03-0514:29:471,7801,7801,7801,7800
2024-03-0514:15:001,7801,7801,7751,780425,000
2024-03-0514:00:001,7851,7851,7751,7751,671,600
2024-03-0513:45:001,7851,7851,7801,785225,500
2024-03-0513:30:001,7801,7851,7751,780699,600
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
2024-03-0511:59:471,7801,7801,7801,7800
2024-03-0511:45:001,7801,7851,7751,780459,300
2024-03-0511:37:471,7801,7801,7801,7800
2024-03-0511:30:001,7801,7801,7751,7801,905,800
2024-03-0511:15:001,7801,7801,7701,780956,000
2024-03-0511:00:001,7751,7801,7701,780395,600
2024-03-0510:47:341,7751,7751,7751,7750
2024-03-0510:45:001,7751,7801,7701,775594,300
2024-03-0510:30:001,7751,7751,7701,775739,800
2024-03-0510:15:001,7751,7801,7701,7751,671,700
2024-03-0510:00:001,7701,7751,7601,7751,552,600
2024-03-0509:58:471,7701,7701,7701,7700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,7951,7951,7851,7903,478,600
2024-03-0515:21:591,7901,7901,7901,7900
2024-03-0515:00:001,7851,7951,7801,7859,204,300
2024-03-0514:30:001,7801,7851,7751,7851,863,000
2024-03-0514:29:471,7801,7801,7801,7800
2024-03-0514:00:001,7851,7851,7751,7802,096,600
2024-03-0513:30:001,7801,7851,7751,785925,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:471,7801,7801,7801,7800
2024-03-0511:37:471,7801,7801,7801,7800
2024-03-0511:30:001,7801,7851,7751,7802,365,100
2024-03-0511:00:001,7751,7801,7701,7801,351,600
2024-03-0510:47:341,7751,7751,7751,7750
2024-03-0510:30:001,7751,7801,7701,7751,334,100
2024-03-0510:00:001,7701,7801,7601,7753,224,300
2024-03-0509:58:471,7701,7701,7701,7700
2024-03-0509:30:001,7501,7701,7501,7701,020,100
2024-03-0509:12:421,7451,7451,7451,7450
2024-03-0509:00:001,7501,7551,7201,750716,800
2024-03-0415:30:001,7501,7501,7451,7454,439,300
2024-03-0415:04:261,7501,7501,7501,7500
2024-03-0415:00:001,7451,7501,7451,750553,400
2024-03-0414:30:001,7501,7551,7451,7453,757,600
2024-03-0414:11:161,7501,7501,7501,7500
2024-03-0414:00:001,7501,7551,7451,7501,341,000
2024-03-0413:30:001,7551,7601,7451,7551,386,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:21:591,7901,7901,7901,7900
2024-03-0515:00:001,7851,7951,7801,79012,682,900
2024-03-0514:29:471,7801,7801,7801,7800
2024-03-0514:00:001,7851,7851,7751,7853,959,600
2024-03-0513:00:001,7801,7851,7751,785925,100
2024-03-0512:00:0000000
2024-03-0511:59:471,7801,7801,7801,7800
2024-03-0511:37:471,7801,7801,7801,7800
2024-03-0511:00:001,7751,7851,7701,7803,716,700
2024-03-0510:47:341,7751,7751,7751,7750
2024-03-0510:00:001,7701,7801,7601,7754,558,400
2024-03-0509:58:471,7701,7701,7701,7700
2024-03-0509:12:421,7451,7451,7451,7450
2024-03-0509:00:001,7501,7701,7201,7701,736,900
2024-03-0415:04:261,7501,7501,7501,7500
2024-03-0415:00:001,7451,7501,7451,7454,992,700
2024-03-0414:11:161,7501,7501,7501,7500
2024-03-0414:00:001,7501,7551,7451,7455,098,600
2024-03-0413:00:001,7551,7601,7451,7551,386,600
2024-03-0412:00:0000000
2024-03-0411:59:211,7551,7551,7551,7550
2024-03-0411:40:011,7601,7601,7601,7600
2024-03-0411:00:001,7601,7651,7551,7553,407,500
2024-03-0410:49:561,7601,7601,7601,7600
2024-03-0410:01:291,7501,7501,7501,7500
2024-03-0410:00:001,7451,7651,7451,7604,674,000
2024-03-0409:02:161,7551,7551,7551,7550
2024-03-0409:00:001,7601,7751,7451,7500
2024-03-0115:00:001,7651,7751,7601,77017,172,800
2024-03-0114:38:391,7501,7501,7501,7500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,6601,6601,6601,6600
2024-05-0815:37:321,6651,6651,6651,6650
2024-05-0815:00:001,6651,6701,6601,6609,475,600
2024-05-0814:41:101,6651,6651,6651,6650
2024-05-0813:45:071,6551,6551,6551,6550
2024-05-0813:30:001,6551,6651,6501,6656,942,200
2024-05-0812:00:0000000
2024-05-0811:59:591,6601,6601,6601,6600
2024-05-0811:17:481,6601,6601,6601,6600
2024-05-0810:36:081,6551,6551,6551,6550
2024-05-0810:30:001,6601,6701,6501,6604,407,200
2024-05-0809:48:531,6451,6451,6451,6450
2024-05-0809:04:331,6401,6401,6401,6400
2024-05-0809:00:001,6551,6601,6301,6603,153,300
2024-05-0716:00:001,6601,6601,6601,6600
2024-05-0715:47:471,6601,6601,6601,6600
2024-05-0715:00:001,6551,6751,6551,66011,702,700
2024-05-0714:50:361,6551,6551,6551,6550
2024-05-0713:54:491,6601,6601,6601,6600
2024-05-0713:30:001,6701,6701,6401,65513,740,500
2024-05-0712:00:0000000
2024-05-0711:59:041,6651,6651,6651,6650
2024-05-0711:19:341,6651,6651,6651,6650
2024-05-0710:31:221,6701,6701,6701,6700
2024-05-0710:30:001,6651,6701,6601,6659,392,600
2024-05-0709:47:501,6751,6751,6751,6750
2024-05-0709:03:551,6651,6651,6651,6650
2024-05-0709:00:001,6801,6801,6601,6656,477,000
2024-05-0616:00:0000000
2024-05-0615:13:071,6901,6901,6901,6900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,6601,6701,6301,66024,326,100
2024-05-0709:00:001,6851,6851,6401,66042,058,600
2024-05-0609:00:001,6751,6951,6501,68025,738,900
2024-05-0309:00:001,6501,6651,6351,65025,719,900
2024-05-0209:00:001,6751,6751,6251,65031,920,000
2024-04-3009:00:001,6501,7001,6451,67539,874,500
2024-04-2909:00:001,6301,6551,5801,65049,231,200
2024-04-2609:00:001,7301,7301,5701,60051,436,000
2024-04-2509:00:001,7851,7851,7001,73529,677,200
2024-04-2409:00:001,8051,8101,7851,7909,951,800
2024-04-2309:00:001,8001,8251,7801,80019,344,700
2024-04-2209:00:001,8501,8501,7701,79528,934,700
2024-04-1909:00:001,8551,8601,8301,84530,275,300
2024-04-1809:00:001,7801,8601,7651,85074,643,800
2024-04-1709:00:001,8201,8451,7601,79533,121,500
2024-04-1609:00:001,7451,8651,7401,81570,263,600
2024-04-0509:00:001,7701,7701,7251,73516,681,800
2024-04-0409:00:001,7851,7851,7551,77018,901,900
2024-04-0309:00:001,7901,8051,7651,77521,815,700
2024-04-0209:00:001,7151,7901,7151,79046,450,500
2024-04-0109:00:001,7001,7101,6901,71020,971,800
2024-03-2809:00:001,7051,7201,6901,72020,960,500
2024-03-2709:00:001,7251,7251,6551,70061,247,600
2024-03-2609:00:001,7451,7451,7151,72541,254,600
2024-03-2509:00:001,7401,7401,7001,73531,529,200
2024-03-2209:00:001,7701,7701,6751,70062,851,300
2024-03-2109:00:001,8001,8251,7601,77536,692,800
2024-03-2009:00:001,7851,7951,7801,7957,949,300
2024-03-1909:00:001,7601,7851,7601,78529,797,900
2024-03-1809:00:001,7501,7751,7501,75529,844,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,6851,6851,6401,66042,058,600
2024-05-0309:00:001,6501,6651,6351,65025,719,900
2024-05-0209:00:001,6751,6751,6251,65031,920,000
2024-04-3009:00:001,6501,7001,6451,67539,874,500
2024-04-2909:00:001,6301,6551,5801,65049,231,200
2024-04-2609:00:001,7301,7301,5701,60051,436,000
2024-04-2509:00:001,7851,7851,7001,73529,677,200
2024-04-2409:00:001,8051,8101,7851,7909,951,800
2024-04-2309:00:001,8001,8251,7801,80019,344,700
2024-04-2209:00:001,8501,8501,7701,79528,934,700
2024-04-1909:00:001,8551,8601,8301,84530,275,300
2024-04-1809:00:001,7801,8601,7651,85074,643,800
2024-04-1709:00:001,8201,8451,7601,79533,121,500
2024-04-1609:00:001,7451,8651,7401,81570,263,600
2024-04-0509:00:001,7701,7701,7251,73516,681,800
2024-04-0409:00:001,7851,7851,7551,77018,901,900
2024-04-0309:00:001,7901,8051,7651,77521,815,700
2024-04-0209:00:001,7151,7901,7151,79046,450,500
2024-04-0109:00:001,7001,7101,6901,71020,971,800
2024-03-2809:00:001,7051,7201,6901,72020,960,500
2024-03-2709:00:001,7251,7251,6551,70061,247,600
2024-03-2609:00:001,7451,7451,7151,72541,254,600
2024-03-2509:00:001,7401,7401,7001,73531,529,200
2024-03-2209:00:001,7701,7701,6751,70062,851,300
2024-03-2109:00:001,8001,8251,7601,77536,692,800
2024-03-2009:00:001,7851,7951,7801,7957,949,300
2024-03-1909:00:001,7601,7851,7601,78529,797,900
2024-03-1809:00:001,7501,7751,7501,75529,844,600
2024-03-1509:00:001,7501,7701,7451,75033,497,400
2024-03-1409:00:001,7551,7701,7351,75028,332,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,6751,6951,6501,68025,738,900
2024-04-2800:00:001,6301,7001,5801,650146,745,600
2024-04-2100:00:001,8501,8501,5701,600139,344,400
2024-04-1400:00:001,7451,8651,7401,845208,304,200
2024-04-0700:00:001,7351,7351,7351,7350
2024-03-3100:00:001,7001,8051,6901,735124,821,700
2024-03-2400:00:001,7401,7451,6551,720154,991,900
2024-03-1700:00:001,7501,8251,6751,700167,135,900
2024-03-1000:00:001,7501,7751,7351,75086,924,800
2024-03-0300:00:001,7601,8101,7201,750130,656,700
2024-02-2500:00:001,6301,7751,6051,750260,065,800
2024-02-1800:00:001,6251,6351,6051,63075,935,200
2024-02-1100:00:001,6301,6501,6001,625104,698,600
2024-02-0400:00:001,6001,6451,5851,62055,275,400
2024-01-2800:00:001,6901,6901,5801,590170,429,500
2024-01-2100:00:001,6251,6951,6201,680142,011,700
2024-01-1400:00:001,5601,6451,5601,625157,028,700
2024-01-0700:00:001,5701,5851,5251,56095,198,900
2023-12-3100:00:001,4751,6151,4751,565128,626,400
2023-12-2400:00:001,4501,4901,4151,47569,597,900
2023-12-1700:00:001,4651,4751,4151,45051,831,500
2023-12-1000:00:001,4001,4651,3801,46593,674,700
2023-12-0300:00:001,4301,4351,3301,395181,845,400
2023-11-2600:00:001,4501,4601,4201,43567,695,800
2023-11-1900:00:001,4351,4701,4351,45039,359,200
2023-11-1200:00:001,4401,4851,4251,43044,700,500
2023-11-0500:00:001,5001,5151,4351,43564,991,100
2023-10-2900:00:001,4501,5401,4451,475140,217,500
2023-10-2200:00:001,4551,4751,4001,440194,651,800
2023-10-1500:00:001,4851,4901,4251,455165,224,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,6751,6751,6251,65031,920,000
2024-03-3100:00:001,7001,8651,5701,675561,576,000
2024-02-2900:00:001,7001,8251,6551,720596,379,300
2024-01-3100:00:001,6051,7451,5801,700512,298,800
2023-12-3100:00:001,4751,6951,4751,620620,301,400
2023-11-3000:00:001,4351,4901,3301,475408,789,000
2023-10-3100:00:001,4901,5401,4201,435288,117,800
2023-09-3000:00:001,5451,5501,3601,490781,532,300
2023-08-3100:00:001,4101,5601,4051,545863,906,800
2023-07-3100:00:001,3801,4151,2551,400958,953,100
2023-06-3000:00:001,4201,4851,3401,385724,724,400
2023-05-3100:00:001,3651,5351,3501,420734,945,000
2023-04-3000:00:001,6051,6051,2801,365961,678,600
2023-03-3100:00:001,6201,6551,6151,62037,151,600
2023-02-2800:00:001,5801,5901,5501,55042,636,500
2023-01-3100:00:001,3851,4201,3601,38558,681,900
2022-12-3100:00:001,4001,4201,2001,310743,919,100
2022-11-3000:00:001,3851,4651,3151,400769,123,900
2022-10-3100:00:001,5601,5801,3101,3851,077,679,800
2022-09-3000:00:001,3501,5601,3251,5601,325,735,200
2022-08-3100:00:001,2001,4551,1401,3501,396,338,900
2022-07-3100:00:001,2601,2901,1401,2001,080,253,600
2022-06-3000:00:001,0251,2508951,2501,198,693,400
2022-05-3100:00:001,1201,2151,0251,0301,124,191,500
2022-04-3000:00:001,0701,1409751,120691,037,100
2022-03-3100:00:009101,0808651,070967,305,700
2022-02-2800:00:007659707259101,418,036,800
2022-01-3100:00:00730800685755871,513,700
2021-12-3100:00:008228827007301,361,601,200
2021-11-3000:00:00794890790822875,010,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,6751,6751,6251,65031,920,000
2024-03-3100:00:001,7001,8651,5701,650521,701,500
2024-02-2900:00:001,7001,8251,6551,720596,379,300
2024-01-3100:00:001,6051,8651,5701,6751,670,254,100
2023-12-3100:00:001,4751,8251,4751,7201,728,979,500
2023-11-3000:00:001,4351,7451,3301,7001,541,389,200
2023-10-3100:00:001,4901,6951,3301,6201,317,208,200
2023-09-3000:00:001,5451,5501,3301,4751,478,439,100
2023-08-3100:00:001,4101,5601,3601,4351,933,556,900
2023-07-3100:00:001,3801,5601,2551,4902,604,392,200
2023-06-3000:00:001,4201,5601,2551,5452,547,584,300
2023-05-3100:00:001,3651,5351,2551,4002,418,622,500
2023-04-3000:00:001,6051,6051,2801,3852,421,348,000
2023-03-3100:00:001,6201,6251,2801,4201,722,242,000
2023-02-2800:00:001,5801,6701,2801,3651,578,273,300
2023-01-3100:00:001,3851,6701,3151,6201,446,594,900
2022-10-3100:00:001,5601,5801,2001,3102,590,722,800
2022-07-3100:00:001,2601,5601,1401,5603,802,327,700
2022-04-3000:00:001,0701,2508951,2503,013,922,000
2022-01-3100:00:007301,0806851,0703,256,856,200
2021-10-3100:00:008548947007303,690,085,700
2021-07-3100:00:007229446808542,920,526,500
2021-04-3000:00:006547265967201,975,102,500
2021-01-3100:00:006747546166543,190,749,500



Dividends Amount

DateTimeAmount
2023-11-0309:00:0025
2023-08-0409:00:0050
2023-05-1009:00:0050
2022-08-0409:00:0025
2022-05-1809:00:0017
2021-08-0409:00:0060
2021-05-1109:00:0075
2020-08-0509:00:0050
2020-05-1309:00:0050
2019-08-0609:00:0060
2019-05-1009:00:00120
2018-07-1209:00:00120
2018-05-1409:00:00100
2017-08-0209:00:00100
2017-05-0209:00:0050
2016-08-0309:00:0070
2016-05-1009:00:0020
2015-08-1009:00:00100
2015-05-1309:00:0030
2014-09-1009:00:0050
2014-06-0609:00:0015

Dividends Yields

YearDistributionTotal AmountYields
2023312519.11 %
20222426.42 %
2021213520.64 %
2020210015.29 %
2019218027.52 %
2018222033.64 %
2017215022.94 %
201629013.76 %
2015213019.88 %
20142659.94 %

Splits

DateTimeNumeratorDenominatorRatio
2022-01-1209:00:00515:1

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