for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BVICPT Bank Victoria International Tbk
AMMNPT Amman Mineral Internasional Tbk
AGIIPT Samator Indo Gas Tbk
BGTGPT Bank Ganesha Tbk
NIPSNipress 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


ALII - PT Ancara Logistics Indonesia Tbk

Sector : Energy      Industry : Thermal Coal

Stock CodeCompany Name
DEWAPT Darma Henwa Tbk
MYOHPT Samindo Resources Tbk
ARIIPT Atlas Resources Tbk
ITMGPT Indo Tambangraya Megah Tbk
KKGIPT Resource Alam Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-1940,001Market Cap15,633,984,800,000000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-20102Enterprises Value E B I T D A Ratio215000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-1914,012Pb Ratio39000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-1940,002Enterprise Value46,654,109,404,000000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-1914,010Ps Ratio56000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-1914,008Pe Ratio623000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-20101Enterprises Value Revenue Ratio77000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T0442,508,721,000325,690,501,000360,211,549,00036,377,863,000
20304Write Off02,077,719,0004,295,162,0001,671,402,0004,583,110,000
20091Net Income0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000
29004Basic E P S0161012-3
20190E B I T D A0442,508,721,000325,690,501,000360,211,549,00036,377,863,000
20046Gross Profit0450,165,615,000301,216,389,000302,954,115,000-5,253,481,000
29009Diluted E P S0161012-3
20136Pretax Income0254,643,452,000147,198,870,000191,126,663,000-58,384,263,000
20145Tax Provision09,609,128,000-4,617,118,0002,478,418,000-4,680,438,000
20100Total Revenue0951,957,222,000670,120,383,000627,716,931,00083,598,923,000
20164Total Expenses0610,385,729,000436,789,018,000372,395,961,000111,866,943,000
20013Cost Of Revenue0501,791,607,000368,903,994,000324,762,816,00088,852,404,000
20177Interest Income0126,740,589,000136,307,706,000106,436,938,00066,641,897,000
20057Interest Expense0187,865,269,000178,491,631,000169,084,886,00094,762,126,000
20109Operating Income0341,571,493,000233,331,365,000255,320,970,000-28,268,020,000
20316Normalized Income0249,795,732,990166,929,431,360190,758,957,243-43,857,219,002
20108Operating Expense0108,594,122,00067,885,024,00047,633,145,00023,014,539,000
20112Operating Revenue0951,957,222,000670,120,383,000627,716,931,00083,598,923,000
20087Minority Interests02,762,094,00011,763,217,000460,984,0005,630,906,000
20418Tax Rate For Calcs00000
20095Net Interest Income0-61,124,680,000-42,183,925,000-62,647,948,000-28,120,229,000
20416Total Unusual Items0-2,077,719,000-4,295,162,000-1,671,402,000-4,583,110,000
29010Basic Average Shares015,825,800,00015,825,800,00015,825,800,00015,825,800,000
20287Rent And Landing Fees04,253,528,0003,183,291,000630,678,000387,492,000
29011Diluted Average Shares015,825,800,00015,825,800,00015,825,800,00015,825,800,000
20420Normalized E B I T D A0444,586,440,000329,985,663,000361,882,951,00040,960,973,000
20162Special Income Charges0-2,077,719,000-4,295,162,000-1,671,402,000-4,583,110,000
20312Other Operating Expenses052,993,858,00039,346,380,00033,328,027,00011,673,381,000
20440Rent Expense Supplemental0108,772,019,00066,624,953,00035,996,878,0003,838,192,000
20314Reconciled Cost Of Revenue0501,791,607,000368,903,994,000324,762,816,00088,852,404,000
20419Tax Effect Of Unusual Items0-78,404,010-944,935,640-21,673,757-367,410,002
20075Interest Income Non Operating0126,740,589,000136,307,706,000106,436,938,00066,641,897,000
20064Interest Expense Non Operating0187,865,269,000178,491,631,000169,084,886,00094,762,126,000
20093Net Income Common Stockholders0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000
20094Net Income Continuous Operations0245,034,324,000151,815,988,000188,648,245,000-53,703,825,000
20045General And Administrative Expense030,635,641,00010,672,489,0006,930,837,0007,888,418,000
20159Selling General And Administration030,635,641,00010,672,489,0006,930,837,0007,888,418,000
20435Total Operating Income As Reported0383,846,987,000263,826,196,000276,364,962,000-25,651,568,000
20412Other Non Operating Income Expenses0-1,400,372,000525,000,000-1,042,929,000-1,996,462,000
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000
20417Total Unusual Items Excluding Goodwill0-2,077,719,000-4,295,162,000-1,671,402,000-4,583,110,000
20077Net Non Operating Interest Income Expense0-61,124,680,000-42,183,925,000-62,647,948,000-28,120,229,000
20346Net Income Including Noncontrolling Interests0245,034,324,000151,815,988,000188,648,245,000-53,703,825,000
20309Net Income From Continuing And Discontinued Operation0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000
20331Net Income From Continuing Operation Net Minority Interest0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T0442,508,721,000325,690,501,000360,211,549,00036,377,863,000
20304Write Off02,077,719,0004,295,162,0001,671,402,0004,583,110,000
20091Net Income0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000
29004Basic E P S0161012-3
20190E B I T D A0442,508,721,000325,690,501,000360,211,549,00036,377,863,000
20046Gross Profit0450,165,615,000301,216,389,000302,954,115,000-5,253,481,000
29009Diluted E P S0161012-3
20136Pretax Income0254,643,452,000147,198,870,000191,126,663,000-58,384,263,000
20145Tax Provision09,609,128,000-4,617,118,0002,478,418,000-4,680,438,000
20100Total Revenue0951,957,222,000670,120,383,000627,716,931,00083,598,923,000
20164Total Expenses0610,385,729,000436,789,018,000372,395,961,000111,866,943,000
20013Cost Of Revenue0501,791,607,000368,903,994,000324,762,816,00088,852,404,000
20177Interest Income0126,740,589,000136,307,706,000106,436,938,00066,641,897,000
20057Interest Expense0187,865,269,000178,491,631,000169,084,886,00094,762,126,000
20109Operating Income0341,571,493,000233,331,365,000255,320,970,000-28,268,020,000
20316Normalized Income0249,795,732,990166,929,431,360190,758,957,243-43,857,219,002
20108Operating Expense0108,594,122,00067,885,024,00047,633,145,00023,014,539,000
20112Operating Revenue0951,957,222,000670,120,383,000627,716,931,00083,598,923,000
20087Minority Interests02,762,094,00011,763,217,000460,984,0005,630,906,000
20418Tax Rate For Calcs00000
20095Net Interest Income0-61,124,680,000-42,183,925,000-62,647,948,000-28,120,229,000
20416Total Unusual Items0-2,077,719,000-4,295,162,000-1,671,402,000-4,583,110,000
29010Basic Average Shares015,825,800,00015,825,800,00015,825,800,00015,825,800,000
20287Rent And Landing Fees04,253,528,0003,183,291,000630,678,000387,492,000
29011Diluted Average Shares015,825,800,00015,825,800,00015,825,800,00015,825,800,000
20420Normalized E B I T D A0444,586,440,000329,985,663,000361,882,951,00040,960,973,000
20162Special Income Charges0-2,077,719,000-4,295,162,000-1,671,402,000-4,583,110,000
20312Other Operating Expenses052,993,858,00039,346,380,00033,328,027,00011,673,381,000
20440Rent Expense Supplemental0108,772,019,00066,624,953,00035,996,878,0003,838,192,000
20314Reconciled Cost Of Revenue0501,791,607,000368,903,994,000324,762,816,00088,852,404,000
20419Tax Effect Of Unusual Items0-78,404,010-944,935,640-21,673,757-367,410,002
20075Interest Income Non Operating0126,740,589,000136,307,706,000106,436,938,00066,641,897,000
20064Interest Expense Non Operating0187,865,269,000178,491,631,000169,084,886,00094,762,126,000
20093Net Income Common Stockholders0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000
20094Net Income Continuous Operations0245,034,324,000151,815,988,000188,648,245,000-53,703,825,000
20045General And Administrative Expense030,635,641,00010,672,489,0006,930,837,0007,888,418,000
20159Selling General And Administration030,635,641,00010,672,489,0006,930,837,0007,888,418,000
20435Total Operating Income As Reported0383,846,987,000263,826,196,000276,364,962,000-25,651,568,000
20412Other Non Operating Income Expenses0-1,400,372,000525,000,000-1,042,929,000-1,996,462,000
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000
20417Total Unusual Items Excluding Goodwill0-2,077,719,000-4,295,162,000-1,671,402,000-4,583,110,000
20077Net Non Operating Interest Income Expense0-61,124,680,000-42,183,925,000-62,647,948,000-28,120,229,000
20346Net Income Including Noncontrolling Interests0245,034,324,000151,815,988,000188,648,245,000-53,703,825,000
20309Net Income From Continuing And Discontinued Operation0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000
20331Net Income From Continuing Operation Net Minority Interest0247,796,418,000163,579,205,000189,109,229,000-48,072,919,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23097Goodwill007,706,340,0007,706,340,0007,706,340,000
23531Net Debt00875,063,589,000853,166,049,000822,461,706,000
23165Payables0063,275,948,00045,174,131,00034,332,367,000
23139Net P P E00411,238,229,000386,518,031,000359,055,551,000
23351Properties00000
23386Total Debt00922,540,903,000888,091,030,000833,421,794,000
23100Gross P P E00530,332,834,000467,335,458,000406,442,542,000
23038Common Stock0051,000,000,00051,000,000,00051,000,000,000
23045Current Debt00902,140,545,000248,039,768,000104,142,433,000
23532Share Issued0015,825,800,00015,825,800,00015,825,800,000
23220Total Assets001,404,650,176,0001,216,388,955,000978,405,812,000
23027Capital Stock0051,000,000,00051,000,000,00051,000,000,000
23382Other Payable003,383,302,0003,062,223,0007,370,522,000
23028Cash Financial0036,428,128,00014,096,598,0001,044,720,000
23123Long Term Debt009,351,172,000619,222,879,000719,363,993,000
23179Prepaid Assets0012,043,044,00011,776,692,00015,612,455,000
23385Working Capital00-758,705,303,000-146,624,859,000-126,580,352,000
23000Accounts Payable0027,218,264,00021,314,124,00024,365,749,000
23245Invested Capital001,256,339,869,0001,048,914,011,000816,059,747,000
23340Other Properties00201,766,072,000189,715,997,00090,579,810,000
23132Minority Interest002,825,947,00014,589,164,00015,050,148,000
23342Other Receivables0039,958,00000
23204Retained Earnings00294,241,755,000130,662,550,000-58,446,679,000
23217Total Tax Payable0032,674,382,00020,797,784,0002,596,096,000
23001Accounts Receivable00168,860,767,000141,708,750,00011,767,968,000
23280Common Stock Equity00344,848,152,000181,651,364,000-7,446,679,000
23403Net Tangible Assets00337,141,812,000173,945,024,000-15,153,019,000
23215Stockholders Equity00344,848,152,000181,651,364,000-7,446,679,000
23383Tangible Book Value00337,141,812,000173,945,024,000-15,153,019,000
23374Total Capitalization00354,199,324,000800,874,243,000711,917,314,000
23312Land And Improvements0046,092,397,00034,592,397,00034,592,397,000
23393Ordinary Shares Number0015,825,800,00015,825,800,00015,825,800,000
23008Accumulated Depreciation00-119,094,605,000-80,817,427,000-47,386,991,000
23282Construction In Progress0020,272,205,00014,332,369,00066,489,813,000
23380Capital Lease Obligations0011,049,186,00020,828,383,0009,915,368,000
23030Cash And Cash Equivalents0036,428,128,00014,096,598,0001,044,720,000
23262Gross Accounts Receivable00170,373,877,000142,918,447,00011,877,352,000
23012Additional Paid In Capital00000
23275Buildings And Improvements002,899,099,0001,590,000,0000
23319Machinery Furniture Equipment00259,303,061,000227,104,695,000214,780,522,000
23048Current Capital Lease Obligation006,370,477,00013,923,272,0006,443,878,000
23127Long Term Capital Lease Obligation004,678,709,0006,905,111,0003,471,490,000
23098Goodwill And Other Intangible Assets007,706,340,0007,706,340,0007,706,340,000
23261Total Equity Gross Minority Interest00347,674,099,000196,240,528,0007,603,469,000
23259Total Liabilities Net Minority Interest001,056,976,077,0001,020,148,427,000970,802,343,000
23046Current Debt And Capital Lease Obligation00908,511,022,000261,963,040,000110,586,311,000
23266Allowance For Doubtful Accounts Receivable00-1,513,110,000-1,209,697,000-109,384,000
23124Long Term Debt And Capital Lease Obligation0014,029,881,000626,127,990,000722,835,483,000
23344Non Current Pension And Other Postretirement Benefit Plans001,161,800,000327,726,0000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-08-312022-12-312021-12-312020-12-31
23097Goodwill007,706,340,0007,706,340,0007,706,340,0007,706,340,000
23531Net Debt00979,315,862,000875,063,589,000853,166,049,000822,461,706,000
23165Payables00125,717,838,00063,275,948,00045,174,131,00034,332,367,000
23139Net P P E00771,463,011,000411,238,229,000386,518,031,000359,055,551,000
23351Properties000000
23386Total Debt001,026,027,994,000922,540,903,000888,091,030,000833,421,794,000
23100Gross P P E00918,963,414,000530,332,834,000467,335,458,000406,442,542,000
23038Common Stock0059,720,000,00051,000,000,00051,000,000,00051,000,000,000
23045Current Debt00174,107,263,000902,140,545,000248,039,768,000104,142,433,000
23532Share Issued0015,825,800,00015,825,800,00015,825,800,00015,825,800,000
23220Total Assets001,855,157,640,0001,404,650,176,0001,216,388,955,000978,405,812,000
23027Capital Stock0059,720,000,00051,000,000,00051,000,000,00051,000,000,000
23382Other Payable002,000,636,0003,383,302,0003,062,223,0007,370,522,000
23028Cash Financial005,903,390,00036,428,128,00014,096,598,0001,044,720,000
23123Long Term Debt00811,111,989,0009,351,172,000619,222,879,000719,363,993,000
23179Prepaid Assets0016,768,692,00012,043,044,00011,776,692,00015,612,455,000
23385Working Capital00-47,970,887,000-758,705,303,000-146,624,859,000-126,580,352,000
23000Accounts Payable0075,052,853,00027,218,264,00021,314,124,00024,365,749,000
23245Invested Capital001,594,307,521,0001,256,339,869,0001,048,914,011,000816,059,747,000
23340Other Properties00202,617,165,000201,766,072,000189,715,997,00090,579,810,000
23132Minority Interest005,218,366,0002,825,947,00014,589,164,00015,050,148,000
23342Other Receivables0035,609,00039,958,00000
23204Retained Earnings00457,970,945,000294,241,755,000130,662,550,000-58,446,679,000
23217Total Tax Payable0048,664,349,00032,674,382,00020,797,784,0002,596,096,000
23001Accounts Receivable00233,365,376,000168,860,767,000141,708,750,00011,767,968,000
23280Common Stock Equity00609,088,269,000344,848,152,000181,651,364,000-7,446,679,000
23403Net Tangible Assets00601,381,929,000337,141,812,000173,945,024,000-15,153,019,000
23215Stockholders Equity00609,088,269,000344,848,152,000181,651,364,000-7,446,679,000
23383Tangible Book Value00601,381,929,000337,141,812,000173,945,024,000-15,153,019,000
23374Total Capitalization001,420,200,258,000354,199,324,000800,874,243,000711,917,314,000
23312Land And Improvements0079,413,891,00046,092,397,00034,592,397,00034,592,397,000
23393Ordinary Shares Number0015,825,800,00015,825,800,00015,825,800,00015,825,800,000
23008Accumulated Depreciation00-147,500,403,000-119,094,605,000-80,817,427,000-47,386,991,000
23282Construction In Progress0081,081,661,00020,272,205,00014,332,369,00066,489,813,000
23380Capital Lease Obligations0040,808,742,00011,049,186,00020,828,383,0009,915,368,000
23030Cash And Cash Equivalents005,903,390,00036,428,128,00014,096,598,0001,044,720,000
23262Gross Accounts Receivable00235,287,984,000170,373,877,000142,918,447,00011,877,352,000
23012Additional Paid In Capital0091,779,744,000000
23275Buildings And Improvements002,899,099,0002,899,099,0001,590,000,0000
23319Machinery Furniture Equipment00552,951,598,000259,303,061,000227,104,695,000214,780,522,000
23048Current Capital Lease Obligation007,740,804,0006,370,477,00013,923,272,0006,443,878,000
23127Long Term Capital Lease Obligation0033,067,938,0004,678,709,0006,905,111,0003,471,490,000
23098Goodwill And Other Intangible Assets007,706,340,0007,706,340,0007,706,340,0007,706,340,000
23261Total Equity Gross Minority Interest00614,306,635,000347,674,099,000196,240,528,0007,603,469,000
23259Total Liabilities Net Minority Interest001,240,851,005,0001,056,976,077,0001,020,148,427,000970,802,343,000
23046Current Debt And Capital Lease Obligation00181,848,067,000908,511,022,000261,963,040,000110,586,311,000
23266Allowance For Doubtful Accounts Receivable00-1,922,608,000-1,513,110,000-1,209,697,000-109,384,000
23124Long Term Debt And Capital Lease Obligation00844,179,927,00014,029,881,000626,127,990,000722,835,483,000
23344Non Current Pension And Other Postretirement Benefit Plans001,896,334,0001,161,800,000327,726,0000

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26185Free Cash Flow0-102,117,705,00010,703,915,00047,086,485,000-181,378,610,000
26027Changes In Cash0-15,352,005,00022,331,530,00013,051,878,000456,068,000
26182Issuance Of Debt0000711,841,654,000
26016End Cash Position05,903,390,00036,428,128,00014,096,598,0001,044,720,000
26112Purchase Of P P E0-230,805,778,000-62,997,376,000-17,468,622,000-149,128,976,000
26183Repayment Of Debt0-979,634,396,000-20,710,259,000-12,861,128,0000
26005Capital Expenditure0-230,805,778,000-62,997,376,000-17,468,622,000-149,128,976,000
26012Financing Cash Flow097,901,393,000-53,953,706,000-34,034,607,000702,801,444,000
26013Investing Cash Flow0-241,941,471,0002,583,945,000-17,468,622,000-670,095,742,000
26015Beginning Cash Position021,255,395,00014,096,598,0001,044,720,000588,652,000
26223Classesof Cash Payments0-438,722,629,000-299,275,294,000-296,148,541,000-96,741,274,000
26099Long Term Debt Issuance0000711,841,654,000
26090Long Term Debt Payments0-979,634,396,000-20,710,259,000-12,861,128,0000
26073Net Long Term Debt Issuance0114,640,137,000-20,710,259,000-12,861,128,000711,841,654,000
26164Net Other Financing Charges00-23,464,250,000-15,150,000,000-6,051,747,000
26165Net Other Investing Changes0-11,135,693,00065,581,321,0000-520,966,766,000
26119Net P P E Purchase And Sale0-230,805,778,000-62,997,376,000-17,468,622,000-149,128,976,000
26072Net Issuance Payments Of Debt0114,640,137,000-20,710,259,000-12,861,128,000711,841,654,000
26226Paymentson Behalfof Employees0-16,661,897,000-12,052,978,000-4,710,923,000-2,696,609,000
26220Cash Flowsfromusedin Operating Activities Direct0128,688,073,00073,701,291,00064,555,107,000-32,249,634,000
26221Classesof Cash Receiptsfrom Operating Activities0891,232,536,000642,664,953,000496,675,836,00071,721,571,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26185Free Cash Flow0-102,117,705,00010,703,915,00047,086,485,000-181,378,610,000
26027Changes In Cash0-15,352,005,00022,331,530,00013,051,878,000456,068,000
26182Issuance Of Debt0000711,841,654,000
26016End Cash Position05,903,390,00036,428,128,00014,096,598,0001,044,720,000
26112Purchase Of P P E0-230,805,778,000-62,997,376,000-17,468,622,000-149,128,976,000
26183Repayment Of Debt0-979,634,396,000-20,710,259,000-12,861,128,0000
26005Capital Expenditure0-230,805,778,000-62,997,376,000-17,468,622,000-149,128,976,000
26012Financing Cash Flow097,901,393,000-53,953,706,000-34,034,607,000702,801,444,000
26013Investing Cash Flow0-241,941,471,0002,583,945,000-17,468,622,000-670,095,742,000
26015Beginning Cash Position021,255,395,00014,096,598,0001,044,720,000588,652,000
26223Classesof Cash Payments0-438,722,629,000-299,275,294,000-296,148,541,000-96,741,274,000
26099Long Term Debt Issuance0000711,841,654,000
26090Long Term Debt Payments0-979,634,396,000-20,710,259,000-12,861,128,0000
26073Net Long Term Debt Issuance0114,640,137,000-20,710,259,000-12,861,128,000711,841,654,000
26164Net Other Financing Charges00-23,464,250,000-15,150,000,000-6,051,747,000
26165Net Other Investing Changes0-11,135,693,00065,581,321,0000-520,966,766,000
26119Net P P E Purchase And Sale0-230,805,778,000-62,997,376,000-17,468,622,000-149,128,976,000
26072Net Issuance Payments Of Debt0114,640,137,000-20,710,259,000-12,861,128,000711,841,654,000
26226Paymentson Behalfof Employees0-16,661,897,000-12,052,978,000-4,710,923,000-2,696,609,000
26220Cash Flowsfromusedin Operating Activities Direct0128,688,073,00073,701,291,00064,555,107,000-32,249,634,000
26221Classesof Cash Receiptsfrom Operating Activities0891,232,536,000642,664,953,000496,675,836,00071,721,571,000

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
ALIIPT Ancara Logistics Indonesia Tbk2024-04-15At close: 04:13PM WIB370370374376364.00 - 382.00364382268.00 - 895.002688953,085,200112,243,6165,951,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-04-12At close: 04:13PM WIB370370374376364.00 - 382.00364382268.00 - 895.002688953,085,200112,243,6165,951,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-04-11At close: 04:13PM WIB370370374376364.00 - 382.00364382268.00 - 895.002688953,085,200112,243,6165,951,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-04-10At close: 04:13PM WIB370370374376364.00 - 382.00364382268.00 - 895.002688953,085,200112,243,6165,951,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-04-05At close: 04:13PM WIB370370394364364.00 - 382.00364382268.00 - 895.002688953,085,200115,275,7945,951,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-04-04At close: 04:12PM WIB362348370372348.00 - 376.00348376268.00 - 895.002688953,869,200118,463,2256,211,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-04-03At close: 04:07PM WIB384384366350358.00 - 386.00358386268.00 - 895.0026889522,686,400121,280,1915,729,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-04-02At close: 04:12PM WIB382384476364382.00 - 402.00382402268.00 - 895.002688958,569,300124,695,6726,077,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-04-01At close: 04:14PM WIB398398394364382.00 - 402.00382402268.00 - 895.0026889519,787,200127,973,9686,045,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-29At close: 04:14PM WIB394398408380396.00 - 410.00396410268.00 - 895.002688958,529,400127,973,9686,299,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-28At close: 04:14PM WIB394398408380396.00 - 410.00396410268.00 - 895.002688958,529,400131,827,0196,299,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-27At close: 04:14PM WIB396396394396392.00 - 410.00392410268.00 - 895.0026889513,790,700135,761,5636,235,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-26At close: 04:12PM WIB400404398402394.00 - 414.00394414268.00 - 895.0026889513,131,800140,442,9966,267,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-25At close: 04:14PM WIB4404404020394.00 - 440.00394440268.00 - 895.0026889545,247,900145,458,8176,330,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-22At close: 04:14PM WIB440442440442438.00 - 458.00438458268.00 - 895.0026889513,767,500150,336,7706,963,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-21At close: 04:14PM WIB4460000.0000 - 0.00000000155,770,8690000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-14As of 01:46PM WIB. Market open.452452468470452.00 - 498.00452498268.00 - 895.0026889534,212,300185,978,6857,406,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-13At close: 04:11PM WIB484488454456448.00 - 490.00448490268.00 - 895.0026889528,504,200193,852,4107,153,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-11At close: 04:14PM WIB505510484488482.00 - 510.00482510268.00 - 895.0026889519,789,600193,852,4107,660,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-08At close: 04:14PM WIB505510484488482.00 - 510.00482510268.00 - 895.0026889519,789,600203,013,6107,660,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-05At close: 04:13PM WIB430432510515424.00 - 530.00424530268.00 - 895.00268895188,899,800221,419,3188,309,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-04At close: 04:14PM WIB510488432434430.00 - 555.00430555268.00 - 895.00268895165,226,600225,165,5006,805,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-03-01At close: 04:14PM WIB675675515520510.00 - 710.00510710268.00 - 895.00268895147,051,500230,745,0718,071,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-02-28At close: 04:14PM WIB820825770775750.00 - 845.00750845268.00 - 895.0026889545,399,800251,948,62512,186,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-02-27At close: 04:14PM WIB835845815820785.00 - 870.00785870268.00 - 895.0026889582,191,300267,381,10912,977,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-02-26At close: 04:14PM WIB770785820825770.00 - 845.00770845268.00 - 895.0026889585,200,700285,599,15013,215,000,000,000000N/AN/A (N/A)00N/A0
ALIIPT Ancara Logistics Indonesia Tbk2024-02-23At close: 04:14PM WIB815820775780725.00 - 895.00725895268.00 - 895.00268895194,422,000295,729,94412,186,000,000,000000N/AN/A (N/A)00N/A0
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-22At close: 04:14PM WIB745750810815745.00 - 865.00745865268.00 - 865.00268865216,860,700305,588,60012,898,000,000,000000N/AN/A (N/A)00N/A0
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-21At close: 04:14PM WIB630655735740620.00 - 785.00620785268.00 - 785.00268785295,316,700307,973,84211,790,000,000,000000N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
ALIIPT Ancara Logistics Indonesia Tbk2024-04-155,950,000,000,0006,970,000,000,0002400610716000895268501501112,240,0008,910,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-04-125,950,000,000,0006,970,000,000,0002400610716000895268501501112,240,0008,910,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-04-115,950,000,000,0006,970,000,000,0002400610716000895268501501112,240,0008,910,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-04-105,950,000,000,0006,970,000,000,0002400610716000895268501501112,240,0008,910,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-04-055,730,000,000,0006,750,000,000,00025006107150008950511511118,460,00013,530,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-04-046,080,000,000,0007,100,000,000,00025006107160008950516516121,280,00013,330,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-04-036,080,000,000,0007,100,000,000,00025006107160008950520520124,700,00014,400,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-04-026,050,000,000,0007,070,000,000,00024006107160008950524524127,970,00014,460,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-04-016,300,000,000,0007,320,000,000,00025007108170008950524524127,970,00014,460,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-296,300,000,000,0007,320,000,000,0002500710817000895268528528131,830,00018,110,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-286,240,000,000,0007,260,000,000,00025007108160008950532532135,760,00019,580,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-276,960,000,000,0007,980,000,000,00028007118180008950536536140,440,00021,560,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-266,960,000,000,0007,980,000,000,00028007118180008950539539145,460,00026,180,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-256,960,000,000,0007,980,000,000,0002800711818000895268539539145,460,00026,180,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-226,960,000,000,0007,980,000,000,00028007118180008950547547155,770,00050,730,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-217,060,000,000,0008,080,000,000,0002800712818000895268547547155,770,00050,730,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-147,150,000,000,0008,170,000,000,00029008129180008950573573193,850,000102,110,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-137,660,000,000,0008,680,000,000,00031008139200008950573573193,850,000102,110,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-117,660,000,000,0008,680,000,000,0003100813920000895268573573193,850,000102,110,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-087,990,000,000,0009,010,000,000,0003200813920000895268578578203,010,000119,570,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-058,070,000,000,0009,090,000,000,000330081310210008950602602225,170,000168,520,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-048,070,000,000,0009,090,000,000,00033008131021000895268602602225,170,000168,520,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-03-0110,680,000,000,00011,700,000,000,000430011181226000895268609609230,750,000157,620,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-02-2812,980,000,000,00014,000,000,000,0005200142115320008950569569267,380,000251,860,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-02-2713,210,000,000,00014,230,000,000,0005300142215320008950542542285,600,000285,600,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIPT Ancara Logistics Indonesia Tbk2024-02-2612,190,000,000,00013,210,000,000,0004900132014300008950542542285,600,000285,600,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-2312,900,000,000,00013,920,000,000,0005200142115310007850479479305,590,000305,590,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-2211,790,000,000,00012,810,000,000,0004800121913290006300441441307,970,000307,970,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
ALIIAncara Logistics Indonesia Tbk. (ALII.JK)2024-02-219,970,000,000,00010,990,000,000,000400010161225000785268441441307,970,000307,970,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


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
2024-03-0515:49:005105205055152,817,800
2024-03-0515:48:0050551050551075,200
2024-03-0515:47:00505510500510554,200
2024-03-0515:46:00505505500505545,200
2024-03-0515:45:00496505494505999,500
2024-03-0515:44:0049649649449675,400
2024-03-0515:43:00494496494496165,100
2024-03-0515:42:00490494490494300,000
2024-03-0515:41:00490492490492213,000
2024-03-0515:40:00490492490490164,300
2024-03-0515:39:00492492490490259,000
2024-03-0515:38:0049249449249455,000
2024-03-0515:37:00490492488492176,200
2024-03-0515:36:00492494488490333,700
2024-03-0515:35:00494494492492401,600
2024-03-0515:34:00492496490494590,900
2024-03-0515:33:00490492490492266,500
2024-03-0515:32:0048648848648894,300
2024-03-0515:31:004864884864861,900
2024-03-0515:30:00486488486488103,200

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
2024-03-0515:48:005055205055152,893,000
2024-03-0515:46:005055105005101,099,400
2024-03-0515:44:004965054945051,074,900
2024-03-0515:42:00490496490496465,100
2024-03-0515:40:00490492490492377,300
2024-03-0515:38:00492494490490314,000
2024-03-0515:36:00492494488492509,900
2024-03-0515:34:00492496490492992,500
2024-03-0515:32:00486492486492360,800
2024-03-0515:30:00486488486486105,100
2024-03-0515:28:00486488486488106,000
2024-03-0515:26:00486488486486130,500
2024-03-0515:24:00488488486486140,300
2024-03-0515:22:00484488484488211,700
2024-03-0515:21:594864864864860
2024-03-0515:20:00486486484486148,900
2024-03-0515:18:00484484482484181,200
2024-03-0515:16:00478486478484375,600
2024-03-0515:14:00480482478480304,300
2024-03-0515:12:00488488480482647,300
2024-03-0515:10:00488490486488625,100
2024-03-0515:08:004944944844881,511,100
2024-03-0515:06:004904984904941,242,200
2024-03-0515:04:00484492482490832,000
2024-03-0515:02:00484486478484553,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:004965104945102,174,100
2024-03-0515:40:00490496490496917,800
2024-03-0515:35:004944944884901,225,500
2024-03-0515:30:004864964864941,056,800
2024-03-0515:25:00486488486488341,900
2024-03-0515:21:594864864864860
2024-03-0515:20:00486488484486395,500
2024-03-0515:15:00480486478484689,100
2024-03-0515:10:004884904804821,444,400
2024-03-0515:05:004884984844883,354,500
2024-03-0515:00:004844864784861,445,400
2024-03-0514:55:004744864744843,969,300
2024-03-0514:50:004764844664703,119,700
2024-03-0514:45:0051051047047615,562,200
2024-03-0514:40:005155255105101,240,000
2024-03-0514:35:005105205055201,935,200
2024-03-0514:30:065205205205200
2024-03-0514:30:005155205055103,100,600
2024-03-0514:25:005205255155201,598,900
2024-03-0514:20:005205305205255,471,700
2024-03-0514:15:005155255155254,094,100
2024-03-0514:10:005105155055101,057,800
2024-03-0514:05:00505510505510542,300
2024-03-0514:00:0050551050550586,600
2024-03-0513:55:005055105055101,209,300
2024-03-0513:50:00510510505505151,400
2024-03-0513:45:00505510505510618,900
2024-03-0513:40:00510510505505153,800

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:004965104945102,174,100
2024-03-0515:30:004864964864963,200,100
2024-03-0515:21:594864864864860
2024-03-0515:15:004804884784881,426,500
2024-03-0515:00:004844984784826,244,300
2024-03-0514:45:0051051046648422,651,200
2024-03-0514:30:065205205205200
2024-03-0514:30:005155255055106,275,800
2024-03-0514:15:0051553051552011,164,700
2024-03-0514:00:005055155055101,686,700
2024-03-0513:45:005055105055101,979,600
2024-03-0513:30:005055105005052,219,500
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
2024-03-0511:59:585105105105100
2024-03-0511:45:00505510500510835,100
2024-03-0511:38:015055055055050
2024-03-0511:30:00505505500500398,000
2024-03-0511:15:005105155055051,755,900
2024-03-0511:00:005105155055101,392,100
2024-03-0510:47:455055055055050
2024-03-0510:45:005005155005102,842,500
2024-03-0510:30:005055105005052,643,800
2024-03-0510:15:005005054985002,098,700
2024-03-0510:00:005005054965058,307,200
2024-03-0509:58:575005005005000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:004865104865105,374,200
2024-03-0515:21:594864864864860
2024-03-0515:00:004844984784887,670,800
2024-03-0514:30:065205205205200
2024-03-0514:30:0051552546648428,927,000
2024-03-0514:00:0050553050552012,851,400
2024-03-0513:30:005055105005104,199,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:585105105105100
2024-03-0511:38:015055055055050
2024-03-0511:30:005055105005101,233,100
2024-03-0511:00:005105155055053,148,000
2024-03-0510:47:455055055055050
2024-03-0510:30:005055155005105,486,300
2024-03-0510:00:0050050549650010,405,900
2024-03-0509:58:575005005005000
2024-03-0509:30:0045452044850562,421,800
2024-03-0509:12:534344344344340
2024-03-0509:00:0043246242445434,406,800
2024-03-0415:30:004464524304328,037,500
2024-03-0415:06:144484484484480
2024-03-0415:00:004444504424463,377,100
2024-03-0414:30:004504524444443,959,400
2024-03-0414:12:204544544544540
2024-03-0414:00:004504544484483,765,600
2024-03-0413:30:004604604504502,730,900
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:21:594864864864860
2024-03-0515:00:0048451047851013,045,000
2024-03-0514:30:065205205205200
2024-03-0514:00:0050553046648441,778,400
2024-03-0513:00:005055105005104,199,100
2024-03-0512:00:0000000
2024-03-0511:59:585105105105100
2024-03-0511:38:015055055055050
2024-03-0511:00:005105155005104,381,100
2024-03-0510:47:505055055055050
2024-03-0510:00:0050051549651015,892,200
2024-03-0509:58:575005005005000
2024-03-0509:12:534344344344340
2024-03-0509:00:0043252042450596,828,600
2024-03-0415:06:144484484484480
2024-03-0415:00:0044445243043211,414,600
2024-03-0414:12:204544544544540
2024-03-0414:00:004504544444447,725,000
2024-03-0413:00:004604604504502,730,900
2024-03-0412:00:0000000
2024-03-0411:59:574604604604600
2024-03-0411:40:324584584584580
2024-03-0411:00:0045046844846010,266,000
2024-03-0410:50:234524524524520
2024-03-0410:01:484564564564560
2024-03-0410:00:0046646644445029,611,100
2024-03-0409:02:294984984984980
2024-03-0409:00:004885554564660
2024-03-0115:00:0053055051552018,850,200
2024-03-0114:39:245355355355350

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003563563563560
2024-05-0815:37:353583583583580
2024-05-0815:00:00356360356356955,600
2024-05-0814:40:303583583583580
2024-05-0813:39:203603603603600
2024-05-0813:30:003603603563561,507,200
2024-05-0812:00:0000000
2024-05-0811:59:553603603603600
2024-05-0811:15:593583583583580
2024-05-0810:33:163623623623620
2024-05-0810:30:00360362358360264,800
2024-05-0809:48:133583583583580
2024-05-0809:04:233583583583580
2024-05-0809:00:00356364356364831,300
2024-05-0716:00:0000000
2024-05-0715:47:473583583583580
2024-05-0715:00:00354358354356259,200
2024-05-0714:50:313543543543540
2024-05-0713:54:293543543543540
2024-05-0713:30:003563563543541,773,100
2024-05-0712:00:0000000
2024-05-0711:59:093563563563560
2024-05-0711:14:483563563563560
2024-05-0710:30:00356358354356208,300
2024-05-0710:28:583563563563560
2024-05-0709:45:423563563563560
2024-05-0709:02:263543543543540
2024-05-0709:00:003563603523561,129,000
2024-05-0615:09:273603603603600
2024-05-0615:00:003623623523565,000,000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003563643563562,367,300
2024-05-0709:00:003563603523563,379,400
2024-05-0609:00:003523663523566,786,700
2024-05-0309:00:003503683503629,196,000
2024-05-0209:00:0037438035635622,742,100
2024-04-3009:00:003663903643745,211,200
2024-04-2909:00:003723723643662,850,100
2024-04-2609:00:003783783603729,470,100
2024-04-2509:00:003943963743748,154,700
2024-04-2409:00:0041042239039216,415,100
2024-04-2309:00:0038241837841023,270,900
2024-04-2209:00:003863963723804,332,300
2024-04-1909:00:0038839636238617,331,400
2024-04-1809:00:0035442235038836,840,200
2024-04-1709:00:003423623423543,683,800
2024-04-1609:00:003743763463587,155,000
2024-04-0509:00:003703823643763,085,200
2024-04-0409:00:003483763483703,715,700
2024-04-0309:00:0038438635836222,686,400
2024-04-0209:00:003844023823848,569,300
2024-04-0109:00:0039840238238219,790,200
2024-03-2809:00:003984103963988,529,400
2024-03-2709:00:0039641039239413,790,700
2024-03-2609:00:004404404404400
2024-03-2509:00:004404404404400
2024-03-2209:00:0044245843844013,754,100
2024-03-2109:00:004464544404409,050,200
2024-03-2009:00:0047047644644639,165,600
2024-03-1909:00:0044446644246620,661,000
2024-03-1809:00:0045646043444019,263,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:003563603523563,379,400
2024-05-0209:00:0037438035635622,742,100
2024-04-2209:00:003863963723804,332,300
2024-04-1709:00:003423623423543,683,800
2024-04-0209:00:003844023823848,569,300
2024-03-2809:00:003984103963988,529,400
2024-03-1809:00:0045646043444019,263,600
2024-03-1309:00:0048849044845228,504,200
2024-03-0809:00:0051051048248419,789,600
2024-02-2709:00:0084587078582082,191,300
2024-02-2209:00:00750865745815216,860,700
2024-02-1209:00:00392424342400806,981,400
2024-02-0709:00:00304340268340422,588,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003523663523566,786,700
2024-04-2800:00:0037239035036239,999,400
2024-04-2100:00:0038642236037261,643,100
2024-04-1400:00:0037442234238665,010,400
2024-04-0700:00:0000000
2024-03-3100:00:0039840234837657,846,800
2024-03-2400:00:0044044039239822,320,100
2024-03-1700:00:00456476434440101,894,500
2024-03-1000:00:0048849844846093,904,200
2024-03-0300:00:00488555424484499,565,700
2024-02-2500:00:00785870510510521,491,000
2024-02-1800:00:004168953887701,163,707,400
2024-02-1100:00:003924403424121,269,696,000
2024-02-0400:00:00304340268340422,588,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0037438035635622,742,100
2024-03-3100:00:00398422342374192,561,600
2024-02-2900:00:00675710392398864,736,000
2024-01-3100:00:003048952686753,230,431,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0037438035635622,742,100
2024-01-3100:00:003048952683744,287,728,600



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