for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ROCKPT Rockfields Properti Indonesia Tbk.
DIGIPT Arkadia Digital Media Tbk
OCAPONIX CAPITAL Tbk
BOSSPT. Borneo Olah Sarana Sukses Tbk
AMAGPT Asuransi Multi Artha Guna 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


ALMI - PT Alumindo Light Metal Industry Tbk

Sector : Basic Materials      Industry : Aluminum

PT Alumindo Light Metal Industry Tbk manufactures and sells flat aluminum sheet, foil, and related products in Indonesia, the United States, Asia, Europe, and Australia. It offers various aluminum products in the form of sheets, coils, and circles; embossed aluminum products primarily for use as roofing, siding, and surface decorations; and aluminum foils. The company provides its products for various applications, such as ceiling, decorative lighting, curtain walls, venetian blinds, roofing, buses or trucks bodies, license plates, road signs, various automotive parts, lamp fitting, covers, reflectors, cooking utensils, as well as cigarette, pharmaceutical, and food packaging; roofing insulation; and fin-stocks. PT Alumindo Light Metal Industry Tbk was founded in 1978 and is headquartered in Surabaya, Indonesia.
Stock CodeCompany Name
ALKAPT Alakasa Industrindo Tbk
INAIPT Indal Aluminium Industry Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14010Ps Ratio1011
14012Pb Ratio3122
102Enterprises Value E B I T D A Ratio6-54,532-360,587-292,754
40001Market Cap7270,936,000,000732,672,000,0001,037,952,000,000
40002Enterprise Value12452,796,547,981954,311,871,3351,037,952,000,000
101Enterprises Value Revenue Ratio177,981175,373
14008Pe Ratio2700414

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14010Ps Ratio1011111
14012Pb Ratio3122222
102Enterprises Value E B I T D A Ratio6-54,532-360,587-401,296-2,309,815-500,539-292,754
40001Market Cap7270,936,000,000732,672,000,000816,624,000,000862,416,000,000961,632,000,0001,037,952,000,000
40002Enterprise Value12452,796,547,981954,311,871,3351,063,643,736,3681,136,853,877,1351,258,357,190,6731,037,952,000,000
101Enterprises Value Revenue Ratio177,981111175,373
14008Pe Ratio2700000414

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0-8,325,414-2,653,723-1,410,684-2,243,547-15,489,480
20304Write Off0000-199,133-1,087,632
20091Net Income0-10,684,884-5,410,938-3,163,35037,329-18,916,626
29004Basic E P S000000
20190E B I T D A0-8,303,258-2,646,550-1,387,438-2,218,965-15,462,723
20046Gross Profit0-6,850,149-3,060,759-1,617,6483,269,776-8,827,077
29009Diluted E P S000000
20136Pretax Income0-10,947,213-4,185,514-3,505,291-4,375,688-18,448,831
20145Tax Provision0-262,3291,225,424-341,941-4,413,017467,795
20100Total Revenue056,737,86311,581,29180,712,837102,389,79268,013,921
20164Total Expenses064,731,23014,805,64883,400,347101,524,70578,347,072
20013Cost Of Revenue063,588,01214,642,05082,330,48599,120,01676,840,998
20177Interest Income01,3692731,264,369262,028242,309
20057Interest Expense02,621,7991,531,7912,094,6072,132,1412,959,351
20109Operating Income0-7,993,367-3,224,357-2,687,510865,087-10,333,151
20316Normalized Income0-10,684,884-5,410,938-3,170,396-117,995-19,744,469
20108Operating Expense01,143,218163,5981,069,8622,404,6891,506,074
20112Operating Revenue056,737,86311,581,29180,712,837102,389,79268,013,921
20418Tax Rate For Calcs000000
20095Net Interest Income0-2,687,608-746,066-963,956-6,603,784-8,334,916
20416Total Unusual Items0007,808199,1331,103,791
29010Basic Average Shares03,816,000,00003,816,000,000882,666,667616,000,000
20269Other Special Charges000-7,8080-16,159
20287Rent And Landing Fees000016,26726,053
29011Diluted Average Shares03,816,000,00003,816,000,000882,666,667616,000,000
20420Normalized E B I T D A0-8,303,258-2,646,550-1,395,246-2,418,098-16,566,514
20162Special Income Charges0007,80801,103,791
20315Reconciled Depreciation022,1567,17323,24624,58226,757
20312Other Operating Expenses075,02661,881122,778533,110214,786
20368Total Other Finance Cost067,178-785,452133,7184,733,6715,617,874
20440Rent Expense Supplemental000016,26726,053
20314Reconciled Cost Of Revenue063,588,01214,642,05082,330,48599,120,01676,840,998
20419Tax Effect Of Unusual Items00076243,809275,948
20018Depreciation Income Statement022,1567,17323,24624,58226,757
20075Interest Income Non Operating01,3692731,264,369262,028242,309
20158Selling And Marketing Expense0437,18984,236598,007113,758501,454
20064Interest Expense Non Operating02,621,7991,531,7912,094,6072,132,1412,959,351
20093Net Income Common Stockholders0-10,684,884-5,410,938-3,163,35037,329-18,916,626
20094Net Income Continuous Operations0-10,684,884-5,410,938-3,163,35037,329-18,916,626
20045General And Administrative Expense0315,82145,13828,6651,437,220413,458
20159Selling General And Administration0753,010129,374626,6721,550,978914,912
20435Total Operating Income As Reported0-8,139,459-3,329,240-2,884,143903,956-9,373,742
20412Other Non Operating Income Expenses000000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-10,684,884-5,410,938-3,163,35037,329-18,916,626
20417Total Unusual Items Excluding Goodwill0007,808199,1331,103,791
20077Net Non Operating Interest Income Expense0-2,687,608-746,066-963,956-6,603,784-8,334,916
20346Net Income Including Noncontrolling Interests0-10,684,884-5,410,938-3,163,35037,329-18,916,626
20019Depreciation And Amortization In Income Statement022,1567,17323,24624,58226,757
20309Net Income From Continuing And Discontinued Operation0-10,684,884-5,410,938-3,163,35037,329-18,916,626
20331Net Income From Continuing Operation Net Minority Interest0-10,684,884-5,410,938-3,163,35037,329-18,916,626

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0-8,325,414-2,653,723-2,655,520-497,177-2,518,994-1,410,684-2,243,547-15,489,480
20304Write Off0000000-199,133-1,087,632
20091Net Income0-10,684,884-5,410,938-1,946,644-1,097,942-2,229,360-3,163,35037,329-18,916,626
29004Basic E P S000000000
20190E B I T D A0-8,303,258-2,646,550-2,650,522-492,184-2,514,002-1,387,438-2,218,965-15,462,723
20046Gross Profit0-6,850,149-3,060,759-1,865,466-303,160-1,620,764-1,617,6483,269,776-8,827,077
29009Diluted E P S000000000
20136Pretax Income0-10,947,213-4,185,514-2,495,777-1,407,728-2,858,194-3,505,291-4,375,688-18,448,831
20145Tax Provision0-262,3291,225,424-549,133-309,786-628,834-341,941-4,413,017467,795
20100Total Revenue056,737,86311,581,29114,234,94614,260,06216,661,56480,712,837102,389,79268,013,921
20164Total Expenses064,731,23014,805,64816,418,03214,905,76918,601,78183,400,347101,524,70578,347,072
20013Cost Of Revenue063,588,01214,642,05016,100,41214,563,22218,282,32882,330,48599,120,01676,840,998
20177Interest Income01,3692732834723411,264,369262,028242,309
20057Interest Expense02,621,7991,531,791-159,743910,551339,2002,094,6072,132,1412,959,351
20109Operating Income0-7,993,367-3,224,357-2,183,086-645,707-1,940,217-2,687,510865,087-10,333,151
20316Normalized Income0-10,684,884-5,410,938-1,946,644-1,097,942-2,229,360-3,170,396-117,995-19,744,469
20108Operating Expense01,143,218163,598317,620342,547319,4531,069,8622,404,6891,506,074
20112Operating Revenue056,737,86311,581,29114,234,94614,260,06216,661,56480,712,837102,389,79268,013,921
20418Tax Rate For Calcs000000000
20095Net Interest Income0-2,687,608-746,066-661,072-717,075-563,395-963,956-6,603,784-8,334,916
20416Total Unusual Items0007,808007,808199,1331,103,791
29010Basic Average Shares03,816,000,00003,816,000,00003,816,000,0003,816,000,000882,666,667616,000,000
20269Other Special Charges000000-7,8080-16,159
20287Rent And Landing Fees0004,28300016,26726,053
29011Diluted Average Shares03,816,000,00003,816,000,00003,816,000,0003,816,000,000882,666,667616,000,000
20420Normalized E B I T D A0-8,303,258-2,646,550-2,650,522-492,184-2,514,002-1,395,246-2,418,098-16,566,514
20162Special Income Charges0000007,80801,103,791
20315Reconciled Depreciation022,1567,1734,9984,9934,99223,24624,58226,757
20312Other Operating Expenses075,02661,8813,602-88910,432122,778533,110214,786
20368Total Other Finance Cost067,178-785,452821,098-193,004224,536133,7184,733,6715,617,874
20440Rent Expense Supplemental0004,28300016,26726,053
20314Reconciled Cost Of Revenue063,588,01214,642,05016,100,41214,563,22218,282,32882,330,48599,120,01676,840,998
20419Tax Effect Of Unusual Items00000076243,809275,948
20018Depreciation Income Statement022,1567,1734,9984,9934,99223,24624,58226,757
20075Interest Income Non Operating01,3692732834723411,264,369262,028242,309
20158Selling And Marketing Expense0437,18984,236121,016210,00321,934598,007113,758501,454
20064Interest Expense Non Operating02,621,7991,531,791-159,743910,551339,2002,094,6072,132,1412,959,351
20093Net Income Common Stockholders0-10,684,884-5,410,938-1,946,644-1,097,942-2,229,360-3,163,35037,329-18,916,626
20094Net Income Continuous Operations0-10,684,884-5,410,938-1,946,644-1,097,942-2,229,360-3,163,35037,329-18,916,626
20045General And Administrative Expense0315,82145,138110,588-40,580200,67528,6651,437,220413,458
20159Selling General And Administration0753,010129,374231,604169,423222,609626,6721,550,978914,912
20435Total Operating Income As Reported0-8,139,459-3,329,240-2,198,387-672,061-1,939,771-2,884,143903,956-9,373,742
20412Other Non Operating Income Expenses00019,86229,932-5,981000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-10,684,884-5,410,938-1,946,644-1,097,942-2,229,360-3,163,35037,329-18,916,626
20417Total Unusual Items Excluding Goodwill0007,808007,808199,1331,103,791
20077Net Non Operating Interest Income Expense0-2,687,608-746,066-661,072-717,075-563,395-963,956-6,603,784-8,334,916
20346Net Income Including Noncontrolling Interests0-10,684,884-5,410,938-1,946,644-1,097,942-2,229,360-3,163,35037,329-18,916,626
20019Depreciation And Amortization In Income Statement022,1567,1734,9984,9934,99223,24624,58226,757
20309Net Income From Continuing And Discontinued Operation0-10,684,884-5,410,938-1,946,644-1,097,942-2,229,360-3,163,35037,329-18,916,626
20331Net Income From Continuing Operation Net Minority Interest0-10,684,884-5,410,938-1,946,644-1,097,942-2,229,360-3,163,35037,329-18,916,626

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0011,330,87619,744,83622,868,71941,156,026
23165Payables0022,302,77619,395,37627,123,08676,828,350
23139Net P P E0022,596,21925,962,84530,743,68135,679,718
23351Properties000000
23386Total Debt0011,838,65220,301,91229,236,06041,977,172
23100Gross P P E00166,645,758166,500,154166,193,333165,978,238
23038Common Stock00128,658,141128,658,141128,658,14172,888,664
23045Current Debt0011,838,65214,266,86513,905,62022,421,875
23532Share Issued003,816,000,0003,816,000,0003,816,000,000616,000,000
23220Total Assets0057,287,04673,581,36093,809,824101,149,121
23027Capital Stock00128,658,141128,658,141128,658,14172,888,664
23382Other Payable0020,718,2226,703,924135,42454,227,433
23028Cash Financial00507,776557,0766,367,341821,146
23123Long Term Debt0006,035,04715,330,44019,555,297
23179Prepaid Assets006,154,3758,361,7978,773,8956,516,833
23385Working Capital00-4,467,6879,147,94717,167,796-34,937,173
23000Accounts Payable001,511,93612,631,64626,909,74922,484,112
23245Invested Capital0034,711,87353,860,81465,959,14022,894,305
23340Other Properties000000
23291Dividends Payable0049,93448,93453,94854,575
23342Other Receivables0028,2892,0722,471,5782,739,886
23204Retained Earnings00-133,853,963-123,169,079-120,005,729-120,043,058
23217Total Tax Payable0022,68410,87223,96562,230
23001Accounts Receivable001,886,5221,816,6839,744,2967,066,437
23280Common Stock Equity0022,873,22133,558,90236,723,080-19,082,867
23403Net Tangible Assets0022,873,22133,558,90236,723,080-19,082,867
23215Stockholders Equity0022,873,22133,558,90236,723,080-19,082,867
23383Tangible Book Value0022,873,22133,558,90236,723,080-19,082,867
23374Total Capitalization0022,873,22139,593,94952,053,520472,430
23312Land And Improvements0011,336,28711,336,28711,336,28711,336,287
23469Other Equity Interest001,9662,7633,5914,450
23393Ordinary Shares Number003,816,000,0003,816,000,0003,816,000,000616,000,000
23008Accumulated Depreciation00-144,049,539-140,537,309-135,449,652-130,298,520
23282Construction In Progress00040,620234,434179,949
23030Cash And Cash Equivalents00507,776557,0766,367,341821,146
23262Gross Accounts Receivable000007,066,437
23012Additional Paid In Capital0028,067,07728,067,07728,067,07728,067,077
23275Buildings And Improvements0010,998,12310,966,37910,939,24010,939,240
23020Available For Sale Securities003,8114,8335,8946,820
23319Machinery Furniture Equipment00144,311,348144,156,868143,683,372143,522,762
23261Total Equity Gross Minority Interest0022,873,22133,558,90236,723,080-19,082,867
23067Non Current Deferred Taxes Liabilities00000730,192
23259Total Liabilities Net Minority Interest0034,413,82540,022,45857,086,744120,231,988
23046Current Debt And Capital Lease Obligation0011,838,65214,266,86513,905,62022,421,875
23266Allowance For Doubtful Accounts Receivable000000
23124Long Term Debt And Capital Lease Obligation0006,035,04715,330,44019,555,297
23344Non Current Pension And Other Postretirement Benefit Plans000000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt0011,330,87614,194,03915,949,10118,201,21419,744,83622,868,71941,156,026
23165Payables0022,302,77624,291,19830,909,57220,621,77719,395,37627,123,08676,828,350
23139Net P P E0022,596,21923,899,52124,672,96825,530,73425,962,84530,743,68135,679,718
23351Properties000000000
23386Total Debt0011,838,65214,827,14916,585,02418,763,51520,301,91229,236,06041,977,172
23100Gross P P E00166,645,758167,097,783166,989,167166,963,721166,500,154166,193,333165,978,238
23038Common Stock00128,658,141128,658,141128,658,141128,658,141128,658,141128,658,14172,888,664
23045Current Debt0011,838,65214,827,14914,156,97014,531,96414,266,86513,905,62022,421,875
23532Share Issued003,816,000,0003,816,000,0003,816,000,0003,816,000,0003,816,000,0003,816,000,000616,000,000
23220Total Assets0057,287,04667,779,72878,216,82271,051,70873,581,36093,809,824101,149,121
23027Capital Stock00128,658,141128,658,141128,658,141128,658,141128,658,141128,658,14172,888,664
23382Other Payable0020,718,22213,094,03111,170,9848,675,3906,703,924135,42454,227,433
23028Cash Financial00507,776633,110635,923562,301557,0766,367,341821,146
23123Long Term Debt00002,428,0544,231,5516,035,04715,330,44019,555,297
23179Prepaid Assets006,154,3756,939,7919,430,3978,478,7928,361,7978,773,8956,516,833
23385Working Capital00-4,467,687-1,132,2193,018,1675,371,6269,147,94717,167,796-34,937,173
23000Accounts Payable001,511,93611,130,02819,668,32211,878,27512,631,64626,909,74922,484,112
23245Invested Capital0034,711,87343,111,14246,816,23350,092,98653,860,81465,959,14022,894,305
23340Other Properties000001,586,927000
23291Dividends Payable0049,93449,58051,23051,10748,93453,94854,575
23342Other Receivables0028,28927,6772,2421,6532,0722,471,5782,739,886
23204Retained Earnings00-133,853,963-128,443,025-126,496,381-125,398,438-123,169,079-120,005,729-120,043,058
23217Total Tax Payable0022,68417,55919,03617,00510,87223,96562,230
23001Accounts Receivable001,886,5222,087,1314,231,9413,197,8481,816,6839,744,2967,066,437
23280Common Stock Equity0022,873,22128,283,99330,231,20931,329,47133,558,90236,723,080-19,082,867
23403Net Tangible Assets0022,873,22128,283,99330,231,20931,329,47133,558,90236,723,080-19,082,867
23215Stockholders Equity0022,873,22128,283,99330,231,20931,329,47133,558,90236,723,080-19,082,867
23383Tangible Book Value0022,873,22128,283,99330,231,20931,329,47133,558,90236,723,080-19,082,867
23374Total Capitalization0022,873,22128,283,99332,659,26335,561,02239,593,94952,053,520472,430
23312Land And Improvements0011,336,28711,789,54411,789,54411,789,54411,336,28711,336,28711,336,287
23469Other Equity Interest001,9661,8002,3722,6912,7633,5914,450
23393Ordinary Shares Number003,816,000,0003,816,000,0003,816,000,0003,816,000,0003,816,000,0003,816,000,000616,000,000
23008Accumulated Depreciation00-144,049,539-143,198,262-142,316,199-141,432,987-140,537,309-135,449,652-130,298,520
23282Construction In Progress00096,45246,08243,82840,620234,434179,949
23030Cash And Cash Equivalents00507,776633,110635,923562,301557,0766,367,341821,146
23262Gross Accounts Receivable000000007,066,437
23012Additional Paid In Capital0028,067,07728,067,07728,067,07728,067,07728,067,07728,067,07728,067,077
23275Buildings And Improvements0010,998,12310,966,37910,966,37910,966,37910,966,37910,939,24010,939,240
23020Available For Sale Securities003,8113,5994,3324,7424,8335,8946,820
23319Machinery Furniture Equipment00144,311,348144,245,408144,187,162142,577,043144,156,868143,683,372143,522,762
23261Total Equity Gross Minority Interest0022,873,22128,283,99330,231,20931,329,47133,558,90236,723,080-19,082,867
23067Non Current Deferred Taxes Liabilities00000000730,192
23259Total Liabilities Net Minority Interest0034,413,82539,495,73547,985,61339,722,23740,022,45857,086,744120,231,988
23046Current Debt And Capital Lease Obligation0011,838,65214,827,14914,156,97014,531,96414,266,86513,905,62022,421,875
23266Allowance For Doubtful Accounts Receivable000000000
23124Long Term Debt And Capital Lease Obligation00002,428,0544,231,5516,035,04715,330,44019,555,297
23344Non Current Pension And Other Postretirement Benefit Plans000000000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0007,808016,159
26185Free Cash Flow0-5,515,070-4,740,251-5,894,71616,097,16113,044,614
26027Changes In Cash0-49,300-125,334-5,810,2655,546,195249,633
26182Issuance Of Debt072,545,41519,675,81570,589,980101,375,968336,175,509
26016End Cash Position0507,776507,776557,0766,367,341821,146
26112Purchase Of P P E0-145,603-1,231-325,768-215,094-666,275
26183Repayment Of Debt0-81,008,675-22,664,312-79,524,128-114,117,080-360,822,074
26125Sale Of Investment0000926861,720
26005Capital Expenditure0-145,603-1,231-325,768-215,094-666,275
26012Financing Cash Flow05,465,7704,614,917-2,256,043-10,837,994-13,631,512
26013Investing Cash Flow0-145,603-1,2312,014,72671,934170,256
26098Common Stock Issuance000055,769,4770
26015Beginning Cash Position0557,076633,1106,367,341821,146571,513
26223Classesof Cash Payments0-60,197,010-16,468,368-92,918,081-78,136,941-53,005,041
26099Long Term Debt Issuance0000022,035,105
26090Long Term Debt Payments0-6,760,393-2,343,497-7,299,857-2,479,808-15,765,174
26101Short Term Debt Issuance072,545,41519,675,81570,589,980101,375,968314,140,404
26091Short Term Debt Payments0-74,248,282-20,320,815-72,224,271-111,637,272-345,056,900
26181Issuance Of Capital Stock000055,769,4770
26071Net Common Stock Issuance000055,769,4770
26073Net Long Term Debt Issuance0-6,760,393-2,343,497-7,299,857-2,479,8086,269,931
26164Net Other Financing Charges013,929,0307,603,4146,678,105-53,866,35911,015,053
26165Net Other Investing Changes0002,332,686286,102-41,348
26119Net P P E Purchase And Sale0-145,603-1,231-317,960-215,094-650,116
26075Net Short Term Debt Issuance0-1,702,867-645,000-1,634,291-10,261,304-30,916,496
26072Net Issuance Payments Of Debt0-8,463,260-2,988,497-8,934,148-12,741,112-24,646,565
26226Paymentson Behalfof Employees0-3,016,450-587,565-3,752,225-4,105,575-9,433,119
26118Net Investment Purchase And Sale0000926861,720
26228Other Cash Paymentsfrom Operating Activities0-1,301,792-350,253-1,690,801-2,160,752-1,720,511
26222Other Cash Receiptsfrom Operating Activities067,23323,420182,189360,2281,191,666
26220Cash Flowsfromusedin Operating Activities Direct0-5,369,467-4,739,020-5,568,94816,312,25513,710,889
26221Classesof Cash Receiptsfrom Operating Activities056,735,25711,805,32088,822,639100,072,16267,128,412

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000007,808016,159
26185Free Cash Flow0-5,515,070-4,740,251-167,577-161,641-445,601-5,894,71616,097,16113,044,614
26027Changes In Cash0-49,300-125,334-2,81373,6225,225-5,810,2655,546,195249,633
26182Issuance Of Debt072,545,41519,675,81547,427,399-30,146,63935,588,84070,589,980101,375,968336,175,509
26016End Cash Position0507,776507,776633,110635,923562,301557,0766,367,341821,146
26112Purchase Of P P E0-145,603-1,231-108,616-25,447-10,309-325,768-215,094-666,275
26183Repayment Of Debt0-81,008,675-22,664,312-49,185,27425,978,925-35,138,014-79,524,128-114,117,080-360,822,074
26125Sale Of Investment0000000926861,720
26005Capital Expenditure0-145,603-1,231-108,616-25,447-10,309-325,768-215,094-666,275
26012Financing Cash Flow05,465,7704,614,917164,764235,263450,826-2,256,043-10,837,994-13,631,512
26013Investing Cash Flow0-145,603-1,231-108,616-25,447-10,3092,014,72671,934170,256
26098Common Stock Issuance000000055,769,4770
26015Beginning Cash Position0557,076633,110635,923562,301557,0766,367,341821,146571,513
26223Classesof Cash Payments0-60,197,010-16,468,368-16,175,138-12,148,615-15,404,889-92,918,081-78,136,941-53,005,041
26099Long Term Debt Issuance0000018,153,0940022,035,105
26090Long Term Debt Payments0-6,760,393-2,343,497-1,661,55414,786,200-17,541,542-7,299,857-2,479,808-15,765,174
26101Short Term Debt Issuance072,545,41519,675,81547,427,399-11,993,54517,435,74670,589,980101,375,968314,140,404
26091Short Term Debt Payments0-74,248,282-20,320,815-47,523,72011,192,725-17,596,472-72,224,271-111,637,272-345,056,900
26181Issuance Of Capital Stock000000055,769,4770
26071Net Common Stock Issuance000000055,769,4770
26073Net Long Term Debt Issuance0-6,760,393-2,343,497-1,661,554-3,366,894611,552-7,299,857-2,479,8086,269,931
26164Net Other Financing Charges013,929,0307,603,4141,922,639006,678,105-53,866,35911,015,053
26165Net Other Investing Changes0000002,332,686286,102-41,348
26119Net P P E Purchase And Sale0-145,603-1,231-108,616-25,447-10,309-317,960-215,094-650,116
26075Net Short Term Debt Issuance0-1,702,867-645,000-96,321-800,820-160,726-1,634,291-10,261,304-30,916,496
26072Net Issuance Payments Of Debt0-8,463,260-2,988,497-1,757,875-4,167,714450,826-8,934,148-12,741,112-24,646,565
26226Paymentson Behalfof Employees0-3,016,450-587,565-708,465-982,966-737,454-3,752,225-4,105,575-9,433,119
26118Net Investment Purchase And Sale0000000926861,720
26228Other Cash Paymentsfrom Operating Activities0-1,301,792-350,253-440,884-136,050-374,605-1,690,801-2,160,752-1,720,511
26222Other Cash Receiptsfrom Operating Activities067,23323,42019,862-915,077939,028182,189360,2281,191,666
26220Cash Flowsfromusedin Operating Activities Direct0-5,369,467-4,739,020-58,961-136,194-435,292-5,568,94816,312,25513,710,889
26221Classesof Cash Receiptsfrom Operating Activities056,735,25711,805,32016,399,61812,310,89216,219,42788,822,639100,072,16267,128,412

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
ALMIPT Alumindo Light Metal Industry Tbk2024-04-15At close: 02:55PM WIB677373073.00 - 73.00737360.00 - 300.006030048,800191,088278,568,000,00000-39N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-04-12At close: 02:55PM WIB677373073.00 - 73.00737360.00 - 300.006030048,800198,401309,096,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-04-11At close: 02:55PM WIB677373073.00 - 73.00737360.00 - 300.006030048,800195,887309,096,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-04-10At close: 02:55PM WIB677373073.00 - 73.00737360.00 - 300.006030048,800192,435309,096,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-04-05At close: 02:55PM WIB677373073.00 - 73.00737360.00 - 300.006030048,800188,327309,096,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-04-04At close: 04:00PM WIB6565675965.00 - 67.00656760.00 - 300.006030077,200192,174283,691,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-04-03At close: 04:08PM WIB6666666565.00 - 66.00656660.00 - 300.0060300700195,193275,222,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-04-02At close: 04:00PM WIB6660666560.00 - 66.00606660.00 - 300.0060300134,300217,222279,457,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-04-01At close: 04:00PM WIB7366666666.00 - 66.00666666.00 - 300.0066300227,100213,865279,457,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-29At close: 04:11PM WIB8173737373.00 - 73.00737373.00 - 300.0073300547,800213,865309,096,000,00000-35N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-28At close: 04:11PM WIB8173737373.00 - 73.00737373.00 - 300.0073300547,800205,110278,568,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-27At close: 04:00PM WIB90850081.00 - 85.00818581.00 - 300.0081300623,800188,603309,096,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-26At close: 04:05PM WIB95930090.00 - 93.00909390.00 - 300.009030071,600189,560343,440,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-25At close: 04:00PM WIB100990095.00 - 99.00959995.00 - 300.0095300270,200192,885362,520,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-22At close: 04:00PM WIB103104100102100.00 - 105.00100105100.00 - 300.00100300340,900190,528381,600,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-21At close: 04:00PM WIB1080000.0000 - 0.00000000187,676000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-14As of 01:37PM WIB. Market open.113113113115113.00 - 116.00113116110.00 - 300.0011030041,900178,621435,024,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-13At close: 04:00PM WIB113118113115110.00 - 122.00110122110.00 - 300.00110300283,800173,646431,208,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-11At close: 04:00PM WIB115114113115112.00 - 124.00112124112.00 - 300.00112300199,100170,196431,208,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-08At close: 04:00PM WIB115114113115112.00 - 124.00112124112.00 - 300.00112300199,100179,084431,208,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-05At close: 04:13PM WIB127126121123121.00 - 126.00121126121.00 - 300.0012130067,500173,689469,368,000,00000-37N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-04At close: 03:12PM WIB130130126127126.00 - 139.00126139126.00 - 300.0012630094,000174,444484,632,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-03-01At close: 04:00PM WIB140140130137129.00 - 140.00129140128.00 - 300.0012830044,300186,105496,080,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-02-28At close: 04:00PM WIB149150137137136.00 - 152.00136152136.00 - 300.00136300412,900189,337518,976,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-02-27At close: 04:00PM WIB165169149150149.00 - 170.00149170149.00 - 300.001493003,188,900327,801568,584,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-02-26At close: 04:07PM WIB166171164168164.00 - 171.00164171164.00 - 300.0016430027,100407,991629,640,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk2024-02-23At close: 04:00PM WIB168168166166165.00 - 175.00165175165.00 - 300.0016530059,900411,181633,456,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk (ALMI.JK)2024-02-22At close: 02:16PM WIB176169168171168.00 - 175.00168175165.00 - 300.001653004,000411,144641,088,000,00000-38N/AN/A (N/A)00Oct 03, 20140
ALMIPT Alumindo Light Metal Industry Tbk (ALMI.JK)2024-02-21At close: 03:01PM WIB170168170176168.00 - 177.00168177165.00 - 300.0016530056,200410,225671,616,000,00000-38N/AN/A (N/A)00Oct 03, 20140

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)
ALMIPT Alumindo Light Metal Industry Tbk2024-04-15278,570,000,000459,090,000,000000018-5500030060128189198983,820,000,0000134,860,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2023Dec 31, 2023-19-28-8-3856,740,0000-160-4,540,000-10,680,000-390508032,450,00014210-5,370,000-1,240,000
ALMIPT Alumindo Light Metal Industry Tbk2024-04-12278,570,000,000459,090,000,000000018-55000300601321901962373,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-04-11278,570,000,000504,530,000,000000019-61000300601321901922373,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-04-10278,570,000,000504,530,000,000000019-54000300601321901922373,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-04-05248,040,000,000474,670,000,000000018-5100030001441941922483,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-04-04251,860,000,000477,000,000,000000018-5200030001461951952583,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-04-03251,860,000,000477,000,000,000000018-5200030001491962172753,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-04-02251,860,000,000477,410,000,000000018-5200030001511962143143,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-04-01278,570,000,000503,430,000,000000019-5400030001511962143143,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-29278,570,000,000503,430,000,000000019-54000300731531972052673,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-350633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-28309,100,000,000533,530,000,000000019-5800030001561981891993,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-27385,420,000,000609,980,000,0000000110-6600030001571991902193,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-26385,420,000,000608,690,000,0000000110-6600030001591991932303,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-25385,420,000,000608,280,000,0000000110-660003001001591991932303,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-22393,050,000,000616,350,000,0000000110-6700030001632001882323,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-21412,130,000,000635,930,000,0000000111-690003001041632001882323,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-14431,210,000,000651,670,000,0000000111-780-503330001722041745103,820,000,0003,910,000,000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-13431,210,000,000653,130,000,0000000111-780-523130001722041725103,820,000,0003,910,000,000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-11431,210,000,000653,800,000,0000000111-780003001121722041795103,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-08438,840,000,000662,610,000,0000000111-790003001141742051794963,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-05496,080,000,000719,180,000,0000001112-8500030001802071744473,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-370633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-04496,080,000,000719,180,000,0000001112-850003001281802071744473,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-03-01534,240,000,000756,620,000,0000001113-900003001281812071864433,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-02-28568,580,000,000790,030,000,0000001113-940003000184208328463,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-02-27629,640,000,000851,070,000,0000001114-1010003000185209408443,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk2024-02-26633,460,000,000854,890,000,0000001115-1020003000185209408443,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk (ALMI.JK)2024-02-23641,090,000,000863,580,000,0000001115-1030003000187209411413,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk (ALMI.JK)2024-02-22671,620,000,000893,720,000,0000001215-1060003000188209410363,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000
ALMIPT Alumindo Light Metal Industry Tbk (ALMI.JK)2024-02-21648,720,000,000871,040,000,0000001115-104000300165188209410363,820,000,0000134,320,00096000000000000N/AOct 03, 20142:1Feb 12, 2014Dec 31, 2022Sep 30, 2023-15-15-6-2858,930,0000-40-4,020,000-9,100,000-380633027,830,0009810-14,890,0004,150,000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:19:121231231231230
2024-03-0515:18:001211231211232,200
2024-03-0515:16:001221221221222,000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:00122122122122600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:19:121231231231230
2024-03-0515:15:001221231211232,700
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:00122122122122600
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:001221221221221,200
2024-03-0514:30:0000000
2024-03-0514:28:271231231231230
2024-03-0514:25:00123123123123200
2024-03-0514:20:0000000
2024-03-0514:15:0012412412412420,000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:001241241231237,300
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:19:121231231231230
2024-03-0515:15:001221231211232,700
2024-03-0515:00:00122122122122600
2024-03-0514:45:0000000
2024-03-0514:30:001221221221221,200
2024-03-0514:28:271231231231230
2024-03-0514:15:0012412412312320,200
2024-03-0514:00:0000000
2024-03-0513:45:001241241231237,300
2024-03-0513:30:0000000
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
2024-03-0511:48:351241241241240
2024-03-0511:45:00124124124124700
2024-03-0511:30:00124124124124700
2024-03-0511:16:561241241241240
2024-03-0511:15:00124124124124700
2024-03-0511:00:0012312412312318,900
2024-03-0510:45:441241241241240
2024-03-0510:45:00124124123123400
2024-03-0510:30:0000000
2024-03-0510:15:001241241231233,000
2024-03-0510:00:0000000
2024-03-0509:56:241241241241240

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:19:121231231231230
2024-03-0515:00:001221231211233,300
2024-03-0514:30:001221221221221,200
2024-03-0514:28:271231231231230
2024-03-0514:00:0012412412312320,200
2024-03-0513:30:001241241231237,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:48:351241241241240
2024-03-0511:30:001241241241241,400
2024-03-0511:16:561241241241240
2024-03-0511:00:0012312412312419,600
2024-03-0510:45:441241241241240
2024-03-0510:30:00124124123123400
2024-03-0510:00:001241241231233,000
2024-03-0509:56:241241241241240
2024-03-0509:30:001251261241248,800
2024-03-0509:09:031261261261260
2024-03-0509:00:00126126125126800
2024-03-0415:30:0000000
2024-03-0415:00:001271271271272,000
2024-03-0414:30:0000000
2024-03-0414:00:471261261261260
2024-03-0414:00:0012712712612611,000
2024-03-0413:30:00128128128128200
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:19:121231231231230
2024-03-0515:00:001221231211233,300
2024-03-0514:28:271231231231230
2024-03-0514:00:0012412412212221,400
2024-03-0513:00:001241241231237,300
2024-03-0512:00:0000000
2024-03-0511:48:351241241241240
2024-03-0511:16:561241241241240
2024-03-0511:00:0012312412312421,000
2024-03-0510:45:441241241241240
2024-03-0510:00:001241241231233,400
2024-03-0509:56:241241241241240
2024-03-0509:09:031261261261260
2024-03-0509:00:001261261241240
2024-03-0415:00:001271271271272,000
2024-03-0414:00:471261261261260
2024-03-0414:00:0012712712612611,000
2024-03-0413:00:00128128128128200
2024-03-0412:00:0000000
2024-03-0411:37:271261261261260
2024-03-0411:00:001281281261262,200
2024-03-0410:48:221281281281280
2024-03-0410:00:0012712812712821,400
2024-03-0409:51:031271271271270
2024-03-0409:00:431301301301300
2024-03-0409:00:0013013912712712,900
2024-03-0115:00:00130137130137600
2024-03-0114:36:261291291291290
2024-03-0114:00:001381381291303,100
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00717171710
2024-05-0815:00:00717171716,000
2024-05-0814:55:01717171710
2024-05-0813:30:00717171713,100
2024-05-0812:00:0000000
2024-05-0810:55:02717171710
2024-05-0810:30:007171717122,600
2024-05-0809:55:02717171710
2024-05-0809:00:00717171710
2024-05-0716:00:03717171710
2024-05-0716:00:0000000
2024-05-0715:00:00717171711,000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01717171710
2024-05-0710:55:01717171710
2024-05-0710:30:0071717171100,000
2024-05-0709:55:01717171710
2024-05-0709:00:00717171710
2024-05-0616:00:03717171710
2024-05-0616:00:0000000
2024-05-0615:00:00717171713,300
2024-05-0614:55:01727272720
2024-05-0613:30:007272727296,800
2024-05-0612:00:0000000
2024-05-0610:55:01727272720
2024-05-0610:30:00727272721,000
2024-05-0609:55:01727272720
2024-05-0609:00:00727272720
2024-05-0316:00:03737373730

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:007171717132,800
2024-05-0709:00:0071717171103,000
2024-05-0609:00:0072727171101,200
2024-05-0309:00:00757573731,000
2024-05-0209:00:00767675752,500
2024-04-3009:00:0080808080200
2024-04-2909:00:00858583831,000
2024-04-2609:00:0085858585100
2024-04-2509:00:00858585853,600
2024-04-2409:00:00858585851,000
2024-04-2309:00:00868685854,200
2024-04-2209:00:009494878710,300
2024-04-1909:00:00100100969629,400
2024-04-1809:00:00939387937,400
2024-04-1709:00:00808780871,000
2024-04-1609:00:008080808061,600
2024-04-0509:00:007373737348,800
2024-04-0409:00:006567656777,200
2024-04-0309:00:0066666565700
2024-04-0209:00:0060666066134,300
2024-04-0109:00:0066666666227,100
2024-03-2809:00:0073737373547,800
2024-03-2709:00:0085858181623,800
2024-03-2609:00:009393909071,600
2024-03-2509:00:0099999595270,200
2024-03-2209:00:00104105100101324,900
2024-03-2109:00:00104110100103214,900
2024-03-2009:00:0010911210410867,800
2024-03-1909:00:0011011210911099,100
2024-03-1809:00:00112114110110302,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:0072727171101,200
2024-05-0309:00:00757573731,000
2024-05-0209:00:00767675752,500
2024-04-3009:00:0080808080200
2024-04-2909:00:00858583831,000
2024-04-2609:00:0085858585100
2024-04-2509:00:00858585853,600
2024-04-2409:00:00858585851,000
2024-04-2309:00:00868685854,200
2024-04-2209:00:009494878710,300
2024-04-1909:00:00100100969629,400
2024-04-1809:00:00939387937,400
2024-04-1709:00:00808780871,000
2024-04-1609:00:008080808061,600
2024-04-0509:00:007373737348,800
2024-04-0409:00:006567656777,200
2024-04-0309:00:0066666565700
2024-04-0209:00:0060666066134,300
2024-04-0109:00:0066666666227,100
2024-03-2809:00:0073737373547,800
2024-03-2709:00:0085858181623,800
2024-03-2609:00:009393909071,600
2024-03-2509:00:0099999595270,200
2024-03-2209:00:00104105100101324,900
2024-03-2109:00:00104110100103214,900
2024-03-2009:00:0010911210410867,800
2024-03-1909:00:0011011210911099,100
2024-03-1809:00:00112114110110302,200
2024-03-1509:00:00114118110112622,500
2024-03-1409:00:0011311611111177,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0072727171101,200
2024-04-2800:00:00858573734,700
2024-04-2100:00:009494858519,200
2024-04-1400:00:0080100809699,400
2024-04-0700:00:00737373730
2024-03-3100:00:0066736073488,100
2024-03-2400:00:00999973731,513,400
2024-03-1700:00:001121141001011,008,900
2024-03-1000:00:00118122110112984,000
2024-03-0300:00:00130139112113965,400
2024-02-2500:00:001711711281304,138,100
2024-02-1800:00:00166177165166336,700
2024-02-1100:00:0017417516517198,500
2024-02-0400:00:0017517817417439,100
2024-01-2800:00:00182189176178141,300
2024-01-2100:00:00182194175188239,000
2024-01-1400:00:00179190175182761,200
2024-01-0700:00:00193193180180258,100
2023-12-3100:00:001922081761921,920,500
2023-12-2400:00:00194199190192103,700
2023-12-1700:00:00202206188194675,400
2023-12-1000:00:00208240200206909,000
2023-12-0300:00:002202402002041,217,800
2023-11-2600:00:0019230019222017,371,200
2023-11-1900:00:00194202178183262,100
2023-11-1200:00:0019420219019424,700
2023-11-0500:00:0020620619219311,700
2023-10-2900:00:0021021019520080,000
2023-10-2200:00:00224224190210342,100
2023-10-1500:00:00210230200226411,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00767675752,500
2024-03-3100:00:00661006080607,900
2024-02-2900:00:0014014073734,516,000
2024-01-3100:00:001861891281404,651,200
2023-12-3100:00:001922081751803,237,000
2023-11-3000:00:002282401881923,157,900
2023-10-3100:00:0019830017822817,471,500
2023-09-3000:00:002142401902081,272,300
2023-08-3100:00:00214240188214843,400
2023-07-3100:00:002042582022143,081,800
2023-06-3000:00:002262462062221,000,100
2023-05-3100:00:002422502022261,181,500
2023-04-3000:00:002322602082421,278,300
2023-03-3100:00:0024424624024615,700
2023-02-2800:00:00246252234252116,700
2023-01-3100:00:0026026025225430,900
2022-12-3100:00:002603602522689,123,200
2022-11-3000:00:00278286250272618,400
2022-10-3100:00:003383702582744,389,100
2022-09-3000:00:003904603363389,009,100
2022-08-3100:00:003305203083929,220,700
2022-07-3100:00:00300350282330516,100
2022-06-3000:00:00286322278300188,400
2022-05-3100:00:002843502762981,142,900
2022-04-3000:00:00280300264284187,000
2022-03-3100:00:00260300256280261,100
2022-02-2800:00:00288330260272403,700
2022-01-3100:00:00288340280288302,100
2021-12-3100:00:00280340262288358,800
2021-11-3000:00:002463362323001,206,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00767675752,500
2024-03-3100:00:00661006083607,700
2024-02-2900:00:0014014073734,516,000
2024-01-3100:00:0018618960809,775,100
2023-12-3100:00:00192208737312,404,200
2023-11-3000:00:0022824012814011,046,100
2023-10-3100:00:0019830017518023,866,400
2023-09-3000:00:0021430017819221,901,700
2023-08-3100:00:0021430017822819,587,200
2023-07-3100:00:002042581882085,197,500
2023-06-3000:00:002262581882144,925,300
2023-05-3100:00:002422582022145,263,400
2023-04-3000:00:002322602022223,459,900
2023-03-3100:00:002462602022262,631,800
2023-02-2800:00:002462602082422,241,000
2023-01-3100:00:002602602162461,725,000
2022-10-3100:00:0033837025026814,130,700
2022-07-3100:00:0030052028233818,745,900
2022-04-3000:00:002803502643001,518,300
2022-01-3100:00:00288340256280966,900
2021-10-3100:00:002483402322882,102,000
2021-07-3100:00:002702922282341,757,100
2021-04-3000:00:002403002222701,575,600
2021-01-3100:00:002462842202401,033,400



Dividends Amount

DateTimeAmount
2014-10-0309:00:0020

Dividends Yields

YearDistributionTotal AmountYields
20141208.33 %

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