for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LAPDLeyand International Tbk
PAMGPT Bima Sakti Pertiwi Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
TRUKPT Guna Timur Raya Tbk
AIMSPT Akbar Indo Makmur Stimec 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


APEX - PT Apexindo Pratama Duta Tbk

Sector : Energy      Industry : Oil & Gas Drilling

PT Apexindo Pratama Duta Tbk operates as a drilling contractor in Indonesia and internationally. The company operates through Offshore Drilling Services and Onshore Drilling Services segments. It provides onshore and offshore drilling services for oil and gas, geothermal, and coal bed methane industries. The company has a fleet of six offshore rigs that include 2 jack-up rigs and 4 swamp barges, and eight onshore rigs. It also engages in the rental of equipment; usage of fuel and spare parts; and provision of catering and other services. The company was founded in 1984 and is headquartered in Jakarta, Indonesia. PT Apexindo Pratama Duta Tbk operates as a subsidiary of PT. Aserra Capital.

N/A



Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio1000
102Enterprises Value E B I T D A Ratio4-28,864475,618,956
14008Pe Ratio7100
101Enterprises Value Revenue Ratio823,9922140,356
14010Ps Ratio11000
40002Enterprise Value182,320,349,238,3722,242,392,921,7802,269,945,962,705
40001Market Cap33445,911,542,032469,780,829,502475,456,849,490

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio1001000
102Enterprises Value E B I T D A Ratio4-28,86447-8,902,1611,643,0341,219,2745,618,956
14008Pe Ratio7100000
101Enterprises Value Revenue Ratio823,9922222140,356
14010Ps Ratio11001000
40002Enterprise Value182,320,349,238,3722,242,392,921,7802,318,843,738,4112,044,308,537,6942,060,662,488,9162,269,945,962,705
40001Market Cap33445,911,542,032469,780,829,502650,901,149,310438,650,774,535427,911,164,541475,456,849,490

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T03,423,4451,003,307-78,244,52510,400,11959,048,152
20091Net Income0-1,346,561-2,447,723-64,740,3143,656,48744,509,502
29004Basic E P S000000
20190E B I T D A03,725,5681,051,747-77,407,53811,345,12259,984,683
20046Gross Profit019,293,8516,203,52420,132,70023,417,7575,305,965
29009Diluted E P S000000
20136Pretax Income0-591,099-21,889-81,985,9187,082,62143,915,354
20145Tax Provision0755,4622,425,834-17,245,6043,426,134-594,148
20100Total Revenue062,274,93215,400,05480,976,77165,155,63354,767,506
20164Total Expenses057,523,42013,009,87973,801,87953,956,58561,032,527
20013Cost Of Revenue042,981,0819,196,53060,844,07141,737,87649,461,541
20177Interest Income0216,30836,585152,286112,415296,342
20057Interest Expense04,014,5441,025,1963,741,3933,317,49815,132,798
20109Operating Income04,751,5122,390,1757,174,89211,199,048-6,265,021
20316Normalized Income0-835,958-1,830,7921,855,4583,629,562-6,690,243
20108Operating Expense014,542,3393,813,34912,957,80812,218,70911,570,986
20112Operating Revenue062,274,93215,400,05480,976,77165,155,63354,767,506
20087Minority Interests000000
20418Tax Rate For Calcs000000
20095Net Interest Income0-4,220,457-1,044,977-3,976,314-3,537,298-15,152,002
20416Total Unusual Items0-654,619-790,937-84,335,63534,51968,266,327
29010Basic Average Shares02,821,704,99702,796,804,9972,659,850,0002,659,850,000
20269Other Special Charges0-136,317184,335,635-34,519-68,266,327
20287Rent And Landing Fees0645,105144,303152,524160,575163,916
29011Diluted Average Shares02,830,004,99702,796,804,9972,659,850,0002,659,850,000
20420Normalized E B I T D A04,380,1871,842,6846,928,09711,310,603-8,281,644
20162Special Income Charges0-654,619-790,937-84,335,63534,51968,266,327
20315Reconciled Depreciation0302,12348,440836,987945,003936,531
20312Other Operating Expenses02,479,662796,9702,086,3061,505,9611,416,485
20368Total Other Finance Cost0422,22156,366387,207332,215315,546
20440Rent Expense Supplemental03,077,9901,156,9361,723,2191,649,5423,000,138
20314Reconciled Cost Of Revenue042,981,0819,196,53060,844,07141,737,87649,461,541
20419Tax Effect Of Unusual Items0-144,016-174,006-17,739,8637,59417,066,582
20225Impairment Of Capital Assets0790,936790,936000
20018Depreciation Income Statement0302,12348,440836,987945,003936,531
20075Interest Income Non Operating0216,30836,585152,286112,415296,342
20158Selling And Marketing Expense0888,642333,630907,146543,669448,102
20064Interest Expense Non Operating04,014,5441,025,1963,741,3933,317,49815,132,798
20093Net Income Common Stockholders0-1,346,561-2,447,723-64,740,3143,656,48744,509,502
20094Net Income Continuous Operations0-1,346,561-2,447,723-64,740,3143,656,48744,509,502
20045General And Administrative Expense0549,243212,669722,2101,614,3981,408,216
20159Selling General And Administration01,437,885546,2991,629,3562,158,0671,856,318
20412Other Non Operating Income Expenses0-280,099-105,121236,351-56,805-3,063,009
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-1,346,561-2,447,723-64,740,3143,656,48744,509,502
20417Total Unusual Items Excluding Goodwill0-654,619-790,937-84,335,63534,51968,266,327
20077Net Non Operating Interest Income Expense0-4,220,457-1,044,977-3,976,314-3,537,298-15,152,002
20346Net Income Including Noncontrolling Interests0-1,346,561-2,447,723-64,740,3143,656,48744,509,502
20019Depreciation And Amortization In Income Statement0302,12348,440836,987945,003936,531
20309Net Income From Continuing And Discontinued Operation0-1,346,561-2,447,723-64,740,3143,656,48744,509,502
20331Net Income From Continuing Operation Net Minority Interest0-1,346,561-2,447,723-64,740,3143,656,48744,509,502

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T03,423,4451,003,307-361,8081,166,8481,615,098-78,244,52510,400,11959,048,152
20091Net Income0-1,346,561-2,447,723-464,661530,9851,034,838-64,740,3143,656,48744,509,502
29004Basic E P S000000000
20190E B I T D A03,725,5681,051,747-260,4811,244,2281,690,074-77,407,53811,345,12259,984,683
20046Gross Profit019,293,8516,203,5243,201,9125,251,1554,637,26020,132,70023,417,7575,305,965
29009Diluted E P S000000000
20136Pretax Income0-591,099-21,889-1,408,353175,548663,595-81,985,9187,082,62143,915,354
20145Tax Provision0755,4622,425,834-943,692-355,437-371,243-17,245,6043,426,134-594,148
20100Total Revenue062,274,93215,400,05413,738,48417,564,16515,572,22980,976,77165,155,63354,767,506
20164Total Expenses057,523,42013,009,87913,609,65216,391,50114,512,38873,801,87953,956,58561,032,527
20013Cost Of Revenue042,981,0819,196,53010,536,57212,313,01010,934,96960,844,07141,737,87649,461,541
20177Interest Income0216,30836,58554,35059,22866,145152,286112,415296,342
20057Interest Expense04,014,5441,025,1961,046,545991,300951,5033,741,3933,317,49815,132,798
20109Operating Income04,751,5122,390,175128,8321,172,6641,059,8417,174,89211,199,048-6,265,021
20316Normalized Income0-835,958-1,830,792-462,245530,985926,0941,855,4583,629,562-6,690,243
20108Operating Expense014,542,3393,813,3493,073,0804,078,4913,577,41912,957,80812,218,70911,570,986
20112Operating Revenue062,274,93215,400,05413,738,48417,564,16515,572,22980,976,77165,155,63354,767,506
20087Minority Interests000000000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-4,220,457-1,044,977-1,140,306-1,051,518-983,656-3,976,314-3,537,298-15,152,002
20416Total Unusual Items0-654,619-790,937-3,0980139,416-84,335,63534,51968,266,327
29010Basic Average Shares02,821,704,99702,821,704,99702,830,004,9972,796,804,9972,659,850,0002,659,850,000
20269Other Special Charges0-136,31713,0980-139,41684,335,635-34,519-68,266,327
20287Rent And Landing Fees0645,105144,303170,070165,138165,594152,524160,575163,916
29011Diluted Average Shares02,830,004,99702,830,004,99702,830,004,9972,796,804,9972,659,850,0002,659,850,000
20420Normalized E B I T D A04,380,1871,842,684-257,3831,244,2281,550,6586,928,09711,310,603-8,281,644
20162Special Income Charges0-654,619-790,937-3,0980139,416-84,335,63534,51968,266,327
20315Reconciled Depreciation0302,12348,440101,32777,38074,976836,987945,003936,531
20312Other Operating Expenses02,479,662796,970511,917602,305568,4702,086,3061,505,9611,416,485
20368Total Other Finance Cost0422,22156,366148,111119,44698,298387,207332,215315,546
20440Rent Expense Supplemental03,077,9901,156,936779,453660,550481,0511,723,2191,649,5423,000,138
20314Reconciled Cost Of Revenue042,981,0819,196,53010,536,57212,313,01010,934,96960,844,07141,737,87649,461,541
20419Tax Effect Of Unusual Items0-144,016-174,006-682030,672-17,739,8637,59417,066,582
20225Impairment Of Capital Assets0790,936790,936000000
20018Depreciation Income Statement0302,12348,440101,32777,38074,976836,987945,003936,531
20075Interest Income Non Operating0216,30836,58554,35059,22866,145152,286112,415296,342
20158Selling And Marketing Expense0888,642333,630132,448168,741253,823907,146543,669448,102
20064Interest Expense Non Operating04,014,5441,025,1961,046,545991,300951,5033,741,3933,317,49815,132,798
20093Net Income Common Stockholders0-1,346,561-2,447,723-464,661530,9851,034,838-64,740,3143,656,48744,509,502
20094Net Income Continuous Operations0-1,346,561-2,447,723-464,661530,9851,034,838-64,740,3143,656,48744,509,502
20045General And Administrative Expense0549,243212,66980,511189,65566,408722,2101,614,3981,408,216
20159Selling General And Administration01,437,885546,299212,959358,396320,2311,629,3562,158,0671,856,318
20412Other Non Operating Income Expenses0-280,099-105,121-36,225-36,178-102,575236,351-56,805-3,063,009
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-1,346,561-2,447,723-464,661530,9851,034,838-64,740,3143,656,48744,509,502
20417Total Unusual Items Excluding Goodwill0-654,619-790,937-3,0980139,416-84,335,63534,51968,266,327
20077Net Non Operating Interest Income Expense0-4,220,457-1,044,977-1,140,306-1,051,518-983,656-3,976,314-3,537,298-15,152,002
20346Net Income Including Noncontrolling Interests0-1,346,561-2,447,723-464,661530,9851,034,838-64,740,3143,656,48744,509,502
20019Depreciation And Amortization In Income Statement0302,12348,440101,32777,38074,976836,987945,003936,531
20309Net Income From Continuing And Discontinued Operation0-1,346,561-2,447,723-464,661530,9851,034,838-64,740,3143,656,48744,509,502
20331Net Income From Continuing Operation Net Minority Interest0-1,346,561-2,447,723-464,661530,9851,034,838-64,740,3143,656,48744,509,502

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt00114,609,809103,494,949115,287,202116,259,166
23165Payables008,886,7078,353,31210,610,7165,029,672
23139Net P P E00177,227,777185,896,379286,553,770278,352,111
23351Properties00634,620,264630,119,2391,025,707,0671,009,809,682
23386Total Debt00125,400,404131,445,625137,296,198130,523,560
23100Gross P P E00656,514,481656,094,7081,051,420,7011,033,122,128
23038Common Stock00128,006,362126,840,386122,030,559122,030,559
23045Current Debt004,070,4093,070,4092,049,575620,409
23532Share Issued002,830,004,9972,796,804,9972,659,850,0002,659,850,000
23220Total Assets00257,247,269262,966,788357,749,955336,261,513
23027Capital Stock00128,006,362126,840,386122,030,559122,030,559
23382Other Payable0064,31951,00747,56229,812
23028Cash Financial008,613,00120,798,27011,463,9256,350,192
23123Long Term Debt00119,152,401123,222,810126,701,552128,751,126
23179Prepaid Assets0020,826,5314,217,3705,953,9864,539,866
23385Working Capital0058,557,75655,474,20248,056,68346,091,569
23000Accounts Payable008,422,3567,995,93110,250,1504,762,888
23029Cash Equivalents0002,000,0002,000,0006,762,177
23245Invested Capital00188,160,870192,691,503259,971,427256,077,883
23340Other Properties001,558,6074,431,7977,878,8971,147,820
23342Other Receivables00211,611127,596312,148180,066
23204Retained Earnings00-152,010,933-150,664,372-85,924,058-89,580,545
23217Total Tax Payable00400,032306,374313,004236,972
23001Accounts Receivable0011,855,9888,574,82913,956,2864,163,859
23280Common Stock Equity0064,938,06066,398,284131,220,300126,706,348
23403Net Tangible Assets0064,938,06066,398,284131,220,300126,706,348
23215Stockholders Equity0064,938,06066,398,284131,220,300126,706,348
23383Tangible Book Value0064,938,06066,398,284131,220,300126,706,348
23374Total Capitalization00184,090,461189,621,094257,921,852255,457,474
23312Land And Improvements002,400,8212,400,8212,400,8212,400,821
23393Ordinary Shares Number002,830,004,9972,796,804,9972,659,850,0002,659,850,000
23008Accumulated Depreciation00-479,286,704-470,198,329-764,866,931-754,770,017
23282Construction In Progress002,743,7533,974,122554,2194,937,873
23380Capital Lease Obligations002,177,5945,152,4068,545,0711,152,025
23030Cash And Cash Equivalents008,613,00122,798,27013,463,92513,112,369
23262Gross Accounts Receivable0013,993,60410,593,35915,974,8166,182,389
23012Additional Paid In Capital0063,903,59065,069,56669,879,39369,879,393
23275Buildings And Improvements002,166,3502,166,3502,166,3502,166,350
23319Machinery Furniture Equipment0013,024,68613,002,37912,713,34712,659,582
23048Current Capital Lease Obligation002,177,5942,974,8123,481,1440
23127Long Term Capital Lease Obligation0002,177,5945,063,9271,152,025
23261Total Equity Gross Minority Interest0064,938,06066,398,284131,220,300126,706,348
23067Non Current Deferred Taxes Liabilities0034,435,70833,712,30550,980,95247,312,969
23259Total Liabilities Net Minority Interest00192,309,209196,568,504226,529,655209,555,165
23046Current Debt And Capital Lease Obligation006,248,0036,045,2215,530,719620,409
23266Allowance For Doubtful Accounts Receivable00-2,137,616-2,018,530-2,018,530-2,018,530
23124Long Term Debt And Capital Lease Obligation00119,152,401125,400,404131,765,479129,903,151
23344Non Current Pension And Other Postretirement Benefit Plans003,463,1292,881,0233,260,5534,326,114

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00114,609,809110,612,027104,064,329102,724,737103,494,949115,287,202116,259,166
23165Payables008,886,7077,883,1128,426,6837,611,5548,353,31210,610,7165,029,672
23139Net P P E00177,227,777178,131,934179,353,671182,817,318185,896,379286,553,770278,352,111
23351Properties00634,620,264633,917,756631,759,945631,402,793630,119,2391,025,707,0671,009,809,682
23386Total Debt00125,400,404126,898,237128,386,234129,880,430131,445,625137,296,198130,523,560
23100Gross P P E00656,514,481654,603,162653,488,137654,822,852656,094,7081,051,420,7011,033,122,128
23038Common Stock00128,006,362128,006,362128,006,362128,006,362126,840,386122,030,559122,030,559
23045Current Debt004,070,4093,570,4093,070,4093,070,4093,070,4092,049,575620,409
23532Share Issued002,830,004,9972,830,004,9972,830,004,9972,830,004,9972,796,804,9972,659,850,0002,659,850,000
23220Total Assets00257,247,269257,684,412261,318,963261,748,104262,966,788357,749,955336,261,513
23027Capital Stock00128,006,362128,006,362128,006,362128,006,362126,840,386122,030,559122,030,559
23382Other Payable0064,31961,92172,94366,69051,00747,56229,812
23028Cash Financial008,613,00111,378,38618,693,68622,800,88020,798,27011,463,9256,350,192
23123Long Term Debt00119,152,401120,420,004121,687,606122,455,208123,222,810126,701,552128,751,126
23179Prepaid Assets0020,826,53112,029,6308,755,3777,062,5554,217,3705,953,9864,539,866
23385Working Capital0058,557,75657,307,33860,054,45057,673,73855,474,20248,056,68346,091,569
23000Accounts Payable008,422,3567,587,6538,149,2917,168,7867,995,93110,250,1504,762,888
23029Cash Equivalents0002,000,0002,000,00002,000,0002,000,0006,762,177
23245Invested Capital00188,160,870191,401,447192,540,522192,939,652192,691,503259,971,427256,077,883
23340Other Properties001,558,607003,650,6334,431,7977,878,8971,147,820
23342Other Receivables00211,611178,227199,701234,028127,596312,148180,066
23204Retained Earnings00-152,010,933-149,563,210-149,098,549-149,629,534-150,664,372-85,924,058-89,580,545
23217Total Tax Payable00400,032233,538204,449376,078306,374313,004236,972
23001Accounts Receivable0011,855,98810,855,79910,997,8319,707,5928,574,82913,956,2864,163,859
23280Common Stock Equity0064,938,06067,411,03467,782,50767,414,03566,398,284131,220,300126,706,348
23403Net Tangible Assets0064,938,06067,411,03467,782,50767,414,03566,398,284131,220,300126,706,348
23215Stockholders Equity0064,938,06067,411,03467,782,50767,414,03566,398,284131,220,300126,706,348
23383Tangible Book Value0064,938,06067,411,03467,782,50767,414,03566,398,284131,220,300126,706,348
23374Total Capitalization00184,090,461187,831,038189,470,113189,869,243189,621,094257,921,852255,457,474
23312Land And Improvements002,400,8212,400,8212,400,8212,400,8212,400,8212,400,8212,400,821
23393Ordinary Shares Number002,830,004,9972,830,004,9972,830,004,9972,830,004,9972,796,804,9972,659,850,0002,659,850,000
23008Accumulated Depreciation00-479,286,704-476,471,228-474,134,466-472,005,534-470,198,329-764,866,931-754,770,017
23282Construction In Progress002,743,7533,219,4604,148,2702,204,2383,974,122554,2194,937,873
23380Capital Lease Obligations002,177,5942,907,8243,628,2194,354,8135,152,4068,545,0711,152,025
23030Cash And Cash Equivalents008,613,00113,378,38620,693,68622,800,88022,798,27013,463,92513,112,369
23262Gross Accounts Receivable0013,993,60412,874,32913,016,36111,726,12210,593,35915,974,8166,182,389
23012Additional Paid In Capital0063,903,59063,903,59063,903,59063,903,59065,069,56669,879,39369,879,393
23275Buildings And Improvements002,166,3502,166,3502,166,3502,166,3502,166,3502,166,3502,166,350
23319Machinery Furniture Equipment0013,024,68612,898,77513,012,75112,998,01713,002,37912,713,34712,659,582
23048Current Capital Lease Obligation002,177,5942,907,8243,628,2192,912,2152,974,8123,481,1440
23127Long Term Capital Lease Obligation000001,442,5982,177,5945,063,9271,152,025
23261Total Equity Gross Minority Interest0064,938,06067,411,03467,782,50767,414,03566,398,284131,220,300126,706,348
23067Non Current Deferred Taxes Liabilities0034,435,70832,016,99632,934,40433,335,67833,712,30550,980,95247,312,969
23259Total Liabilities Net Minority Interest00192,309,209190,273,378193,536,456194,334,069196,568,504226,529,655209,555,165
23046Current Debt And Capital Lease Obligation006,248,0036,478,2336,698,6285,982,6246,045,2215,530,719620,409
23266Allowance For Doubtful Accounts Receivable00-2,137,616-2,018,530-2,018,530-2,018,530-2,018,530-2,018,530-2,018,530
23124Long Term Debt And Capital Lease Obligation00119,152,401120,420,004121,687,606123,897,806125,400,404131,765,479129,903,151
23344Non Current Pension And Other Postretirement Benefit Plans003,463,1293,334,1583,481,7073,123,9742,881,0233,260,5534,326,114

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0165,054-26,815,35234,51938,710
26185Free Cash Flow0-11,505,254-3,393,95412,612,5981,984,337-2,898,292
26027Changes In Cash0-14,185,269-4,765,3859,334,345351,556-5,958,904
26016End Cash Position08,613,0018,613,00122,798,27013,463,92513,112,369
26112Purchase Of P P E0-6,769,693-465,233-6,037,573-11,649,976-8,099,108
26183Repayment Of Debt0-3,070,409-767,603-2,457,908-620,409-485,375
26005Capital Expenditure0-6,769,693-465,233-6,037,573-11,649,976-8,099,108
26012Financing Cash Flow0-4,593,195-1,187,197-4,150,893-1,659,306-2,700,318
26253Interest Paid C F F0-1,522,786-419,594-1,692,985-1,038,897-998,943
26013Investing Cash Flow0-4,856,513-649,467-5,164,933-11,623,451-8,459,402
26015Beginning Cash Position022,798,27013,378,38613,463,92513,112,36919,071,273
26223Classesof Cash Payments0-63,786,314-17,623,793-67,821,330-42,169,716-61,401,860
26247Interest Received C F I0000112,415296,342
26090Long Term Debt Payments0-3,070,409-767,603-2,457,908-620,409-485,375
26073Net Long Term Debt Issuance0-3,070,409-767,603-2,457,908-620,409-485,375
26165Net Other Investing Changes01,748,126-4,509-5,942,712-7,994-695,346
26119Net P P E Purchase And Sale0-6,604,639-465,235777,779-11,615,457-8,060,398
26072Net Issuance Payments Of Debt0-3,070,409-767,603-2,457,908-620,409-485,375
26220Cash Flowsfromusedin Operating Activities Direct0-4,735,561-2,928,72118,650,17113,634,3135,200,816
26221Classesof Cash Receiptsfrom Operating Activities058,874,68614,280,77886,358,22855,363,20664,318,298

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0165,054-217,3890147,6676,815,35234,51938,710
26185Free Cash Flow0-11,505,254-3,393,954-6,209,318-1,054,763-847,21912,612,5981,984,337-2,898,292
26027Changes In Cash0-14,185,269-4,765,385-7,315,300-2,107,1942,6109,334,345351,556-5,958,904
26016End Cash Position08,613,0018,613,00113,378,38620,693,68622,800,88022,798,27013,463,92513,112,369
26112Purchase Of P P E0-6,769,693-465,233-1,303,918-2,315,917-2,684,625-6,037,573-11,649,976-8,099,108
26183Repayment Of Debt0-3,070,409-767,603-767,602-767,602-767,602-2,457,908-620,409-485,375
26005Capital Expenditure0-6,769,693-465,233-1,303,918-2,315,917-2,684,625-6,037,573-11,649,976-8,099,108
26012Financing Cash Flow0-4,593,195-1,187,197-1,198,747-1,110,098-1,097,153-4,150,893-1,659,306-2,700,318
26253Interest Paid C F F0-1,522,786-419,594-431,145-342,496-329,551-1,692,985-1,038,897-998,943
26013Investing Cash Flow0-4,856,513-649,467-1,211,153-2,258,250-737,643-5,164,933-11,623,451-8,459,402
26015Beginning Cash Position022,798,27013,378,38620,693,68622,800,88022,798,27013,463,92513,112,36919,071,273
26223Classesof Cash Payments0-63,786,314-17,623,793-18,785,864-15,012,592-12,364,065-67,821,330-42,169,716-61,401,860
26247Interest Received C F I00054,35059,22866,1450112,415296,342
26090Long Term Debt Payments0-3,070,409-767,603-767,602-767,602-767,602-2,457,908-620,409-485,375
26073Net Long Term Debt Issuance0-3,070,409-767,603-767,602-767,602-767,602-2,457,908-620,409-485,375
26165Net Other Investing Changes01,748,126-4,50921,026-1,5611,733,170-5,942,712-7,994-695,346
26119Net P P E Purchase And Sale0-6,604,639-465,235-1,286,529-2,315,917-2,536,958777,779-11,615,457-8,060,398
26072Net Issuance Payments Of Debt0-3,070,409-767,603-767,602-767,602-767,602-2,457,908-620,409-485,375
26220Cash Flowsfromusedin Operating Activities Direct0-4,735,561-2,928,721-4,905,4001,261,1541,837,40618,650,17113,634,3135,200,816
26221Classesof Cash Receiptsfrom Operating Activities058,874,68614,280,77813,880,51816,273,92414,439,46686,358,22855,363,20664,318,298

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
APEXPT Apexindo Pratama Duta Tbk2024-04-15At close: 04:00PM WIB168168168170167.00 - 174.00167174134.00 - 340.001343401,991,0005,708,845492,850,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-04-12At close: 04:00PM WIB168168168170167.00 - 174.00167174134.00 - 340.001343401,991,0005,825,353495,612,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-04-11At close: 04:00PM WIB168168168170167.00 - 174.00167174134.00 - 340.001343401,991,0006,346,883495,612,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-04-10At close: 04:00PM WIB168168168170167.00 - 174.00167174134.00 - 340.001343401,991,0006,353,282495,612,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-04-05At close: 04:00PM WIB168168171167167.00 - 174.00167174134.00 - 340.001343401,991,0007,605,556495,612,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-04-04At close: 04:02PM WIB169171167168166.00 - 172.00166172134.00 - 340.001343401,322,7008,951,356495,612,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-04-03At close: 04:11PM WIB163167172163166.00 - 178.00166178134.00 - 340.001343405,296,00011,841,960498,562,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-04-02At close: 04:13PM WIB156156163156150.00 - 169.00150169134.00 - 340.001343402,037,80011,841,505480,861,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-04-01At close: 04:09PM WIB165165159155152.00 - 165.00152165134.00 - 340.001343404,851,00011,773,203460,211,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-29At close: 04:14PM WIB172175172166165.00 - 175.00165175134.00 - 340.001343403,608,80011,773,203486,762,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-28At close: 04:14PM WIB172175172166165.00 - 175.00165175134.00 - 340.001343403,608,80011,734,112466,950,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-27At close: 04:13PM WIB181182173174172.00 - 183.00172183134.00 - 340.001343403,819,90011,599,737486,760,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-26At close: 04:03PM WIB17517600174.00 - 185.00174185134.00 - 340.001343404,297,40011,682,491512,230,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-25At close: 04:00PM WIB1761781740169.00 - 178.00169178134.00 - 340.001343401,592,00011,887,447495,250,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-22At close: 04:07PM WIB179179176177176.00 - 183.00176183133.00 - 340.001333401,604,60012,071,085498,080,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-21At close: 04:14PM WIB1830000.0000 - 0.0000000012,019,7300100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-14As of 01:45PM WIB. Market open.167167169170167.00 - 170.00167170127.00 - 340.001273401,574,70011,682,226478,270,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-13At close: 04:05PM WIB167169166167166.00 - 178.00166178127.00 - 340.001273403,284,50011,698,766472,610,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-11At close: 04:12PM WIB166167166167165.00 - 167.00165167127.00 - 340.001273401,701,10011,359,925472,610,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-08At close: 04:12PM WIB166167166167165.00 - 167.00165167127.00 - 340.001273401,701,10011,451,720472,610,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-05At close: 04:08PM WIB168168166167166.00 - 169.00166169127.00 - 340.001273401,385,90011,643,198469,780,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-04At close: 04:10PM WIB167169167169167.00 - 173.00167173127.00 - 340.001273405,001,40011,711,143475,440,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-03-01At close: 04:14PM WIB166166166168165.00 - 170.00165170127.00 - 340.001273401,832,00011,915,118472,610,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-02-28At close: 04:14PM WIB167168166167166.00 - 172.00166172127.00 - 340.001273404,069,00011,794,510469,780,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-02-27At close: 04:10PM WIB166166166168165.00 - 170.00165170127.00 - 340.001273401,216,10011,873,123472,610,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-02-26At close: 04:07PM WIB167167165166164.00 - 168.00164168127.00 - 340.001273401,964,10011,865,149469,780,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk2024-02-23At close: 04:12PM WIB168168167168166.00 - 170.00166170127.00 - 340.001273402,094,20011,859,513472,610,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk (APEX.JK)2024-02-22At close: 04:10PM WIB165167167168166.00 - 170.00166170127.00 - 340.001273402,455,00011,855,459475,440,000,000100N/AN/A (N/A)00Jun 05, 20080
APEXPT Apexindo Pratama Duta Tbk (APEX.JK)2024-02-21At close: 04:13PM WIB168169166167165.00 - 169.00165169127.00 - 340.001273401,234,70011,877,103466,950,000,000100N/AN/A (N/A)00Jun 05, 20080

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)
APEXPT Apexindo Pratama Duta Tbk2024-04-15492,850,000,0002,350,000,000,00010000386311003401341691915,830,0003,100,0002,930,000,0000607,010,00079000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-04-12492,850,000,0002,350,000,000,00010000386311003401341701916,350,0003,270,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-04-11492,850,000,0002,350,000,000,00010000386311003401341701916,350,0003,270,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-04-10492,850,000,0002,350,000,000,00010000386311003401341701916,350,0003,270,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-04-05495,780,000,0002,310,000,000,000100003775010034001731908,950,0004,290,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-04-04478,180,000,0002,280,000,000,0001000036740100340017319011,840,0005,340,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-04-03478,180,000,0002,280,000,000,0001000036740100340017419011,840,0005,650,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-04-02457,650,000,0002,260,000,000,0001000036735100340017519011,770,0005,720,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-04-01466,950,000,0002,270,000,000,0001000036736100340017519011,770,0005,720,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-29466,950,000,0002,270,000,000,000100003673610034013417519011,730,0005,600,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-28486,760,000,0002,280,000,000,0001000036741100340017519011,600,0004,960,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-27498,080,000,0002,290,000,000,0001001036745100340017619011,680,0005,130,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-26498,080,000,0002,280,000,000,0001001036742100340017619011,890,0005,260,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-25498,080,000,0002,280,000,000,000100103674110034013417619011,890,0005,260,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-22506,570,000,0002,290,000,000,0001001036745100340017719012,020,0004,990,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-21517,890,000,0002,310,000,000,000100103775010034013317719012,020,0004,990,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-14472,610,000,0002,240,000,000,0001000035726100340017718911,700,0002,320,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-13472,610,000,0002,250,000,000,000100003673211131340017718911,520,0002,320,0002,830,000,0002,900,000,000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-11472,610,000,0002,250,000,000,000100003673210034012717718911,290,0002,320,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-08469,780,000,0002,260,000,000,000100003673410034012717718911,450,0002,360,0002,830,000,0000525,620,00082000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-05472,610,000,0002,260,000,000,0001000036734100340017718911,710,0002,330,0002,830,000,0000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-04472,610,000,0002,260,000,000,000100003673410034012717718911,710,0002,330,0002,830,000,0000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-03-01469,780,000,0002,250,000,000,000100003673010034012717718911,920,0002,280,0002,830,000,0000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-02-28472,610,000,0002,240,000,000,00010000367291-128340017718811,870,0002,420,0002,830,000,0002,900,000,000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-02-27469,780,000,0002,240,000,000,0001000036728100340017718811,870,0002,910,0002,830,000,0000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk2024-02-26472,610,000,0002,250,000,000,0001000036732100340017718811,870,0002,910,0002,830,000,0000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk (APEX.JK)2024-02-23475,440,000,0002,250,000,000,0001000036733100340017718811,860,0003,030,0002,830,000,0000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk (APEX.JK)2024-02-22466,950,000,0002,240,000,000,0001000036729100340017718811,880,0003,100,0002,830,000,0000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690
APEXPT Apexindo Pratama Duta Tbk (APEX.JK)2024-02-21475,440,000,0002,250,000,000,000100003673210034012717718811,880,0003,100,0002,830,000,0000549,930,00083000000000000N/AJun 05, 2008N/AN/ADec 31, 2022Sep 30, 2023011063,050,0000-24011,380,000-2310013,380,0000132,900,000197507,190,000-690


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
2024-03-0515:49:001671671671670
2024-03-0515:48:0000000
2024-03-0515:47:0016716716716738,300
2024-03-0515:46:001671671671670
2024-03-0515:45:0000000
2024-03-0515:44:0016716716716719,400
2024-03-0515:43:0016716716716736,600
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
2024-03-0515:48:001671671671670
2024-03-0515:46:0016716716716738,300
2024-03-0515:44:0016716716716719,400
2024-03-0515:42:0016716716716736,600
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
2024-03-0515:26:001661661661665,000
2024-03-0515:24:001671671671674,400
2024-03-0515:22:051671671671670
2024-03-0515:22:001671671671672,900
2024-03-0515:20:0016616616616611,500
2024-03-0515:18:00167167167167900
2024-03-0515:16:0016616616616664,300
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
2024-03-0515:04:0016616616616651,100
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0016716716716731,200
2024-03-0515:40:0016716716716756,000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:001671671661669,400
2024-03-0515:22:051671671671670
2024-03-0515:20:0016616716616713,600
2024-03-0515:15:0016616716616765,200
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0016616616616677,300
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:001671671671679,000
2024-03-0514:40:001661671661679,500
2024-03-0514:35:0016616716616730,600
2024-03-0514:30:081661661661660
2024-03-0514:30:001661671661670
2024-03-0514:25:0016716716716720,500
2024-03-0514:20:00166166166166500
2024-03-0514:15:001671671671671,700
2024-03-0514:10:001671671661661,400
2024-03-0514:05:0000000
2024-03-0514:00:001671671671671,300
2024-03-0513:55:001671671671674,100
2024-03-0513:50:0016716716716712,500
2024-03-0513:45:0000000
2024-03-0513:40:001671671661662,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0016716716716731,200
2024-03-0515:30:0016716716716756,000
2024-03-0515:22:051671671671670
2024-03-0515:15:0016616716616688,200
2024-03-0515:00:0016616616616677,300
2024-03-0514:45:001671671671679,000
2024-03-0514:30:081661661661660
2024-03-0514:30:0016616716616740,100
2024-03-0514:15:0016716716616722,700
2024-03-0514:00:001671671661662,700
2024-03-0513:45:0016716716716716,600
2024-03-0513:30:001671671661662,400
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
2024-03-0511:45:0000000
2024-03-0511:44:241681681681680
2024-03-0511:34:451671671671670
2024-03-0511:30:00166168166168346,700
2024-03-0511:15:0016816816716795,200
2024-03-0511:00:0016716816716821,700
2024-03-0510:45:001671671671670
2024-03-0510:42:181681681681680
2024-03-0510:30:0016716816716847,700
2024-03-0510:15:0016716816716719,200
2024-03-0510:00:0016816916716777,400
2024-03-0509:57:111671671671670

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0016716716716787,200
2024-03-0515:22:051671671671670
2024-03-0515:00:00166167166166165,500
2024-03-0514:30:081661661661660
2024-03-0514:30:0016616716616749,100
2024-03-0514:00:0016716716616725,400
2024-03-0513:30:0016716716616719,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:44:241681681681680
2024-03-0511:34:451671671671670
2024-03-0511:30:00166168166168346,700
2024-03-0511:00:00167168167167116,900
2024-03-0510:42:181681681681680
2024-03-0510:30:0016716816716747,700
2024-03-0510:00:0016816916716796,600
2024-03-0509:57:111671671671670
2024-03-0509:30:0016816816716768,700
2024-03-0509:10:471661661661660
2024-03-0509:00:0016816916616895,500
2024-03-0415:30:00168169167167298,700
2024-03-0415:06:441681681681680
2024-03-0415:00:00169169168169333,700
2024-03-0414:30:00169171169169224,500
2024-03-0414:12:241701701701700
2024-03-0414:00:00170171169169582,500
2024-03-0413:30:00173173171171227,300
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:22:051671671671670
2024-03-0515:00:00166167166167252,700
2024-03-0514:30:081661661661660
2024-03-0514:00:0016716716616771,700
2024-03-0513:00:0016716716616719,000
2024-03-0512:00:0000000
2024-03-0511:44:241681681681680
2024-03-0511:34:451671671671670
2024-03-0511:00:00167168166168463,600
2024-03-0510:42:181681681681680
2024-03-0510:00:00168169167167135,700
2024-03-0509:57:111671671671670
2024-03-0509:10:471661661661660
2024-03-0509:00:001681691661670
2024-03-0415:06:441681681681680
2024-03-0415:00:00169169167167610,100
2024-03-0414:12:241701701701700
2024-03-0414:00:00170171169169805,600
2024-03-0413:00:00173173171171219,400
2024-03-0412:00:0000000
2024-03-0411:59:561721721721720
2024-03-0411:37:061711711711710
2024-03-0411:00:00172173171172415,300
2024-03-0410:49:421711711711710
2024-03-0410:00:00170173170172805,500
2024-03-0409:59:101701701701700
2024-03-0409:03:151711711711710
2024-03-0409:00:0016917316917035,900
2024-03-0115:00:00166168165165308,800
2024-03-0114:35:421681681681680

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001521521521520
2024-05-0815:35:311531531531530
2024-05-0815:00:00152153151152103,500
2024-05-0814:38:361521521521520
2024-05-0813:42:541531531531530
2024-05-0813:30:00152154151152386,400
2024-05-0812:00:0000000
2024-05-0811:50:151521521521520
2024-05-0811:18:171521521521520
2024-05-0810:32:451531531531530
2024-05-0810:30:0015315415215288,600
2024-05-0809:48:231531531531530
2024-05-0809:04:591531531531530
2024-05-0809:00:00155156152153106,600
2024-05-0715:46:181551551551550
2024-05-0715:00:0015415515315593,300
2024-05-0714:51:031551551551550
2024-05-0713:52:461531531531530
2024-05-0713:30:00153155153154190,600
2024-05-0712:00:0000000
2024-05-0711:58:281541541541540
2024-05-0710:59:101531531531530
2024-05-0710:30:221541541541540
2024-05-0710:30:0015415515215442,500
2024-05-0709:44:311531531531530
2024-05-0709:04:491501501501500
2024-05-0709:00:001551561491541,321,300
2024-05-0615:11:231541541541540
2024-05-0615:00:0015315415115253,700
2024-05-0614:27:201511511511510

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00155156151152447,300
2024-05-0709:00:001551561491551,413,100
2024-05-0609:00:001561561491521,141,100
2024-05-0309:00:00154154152153997,100
2024-05-0209:00:001601671501542,260,900
2024-04-3009:00:00153160153157968,700
2024-04-2909:00:001571591521521,423,400
2024-04-2609:00:001611611551571,573,900
2024-04-2509:00:00158163158161368,300
2024-04-2409:00:00162162158160943,900
2024-04-2309:00:001671681521603,809,900
2024-04-2209:00:001681701661671,112,600
2024-04-1909:00:001751751681681,848,200
2024-04-1809:00:001721741661702,083,000
2024-04-1709:00:001791791721732,808,800
2024-04-1609:00:001741811701778,171,900
2024-04-0509:00:001681741671681,991,000
2024-04-0409:00:001711721661681,319,900
2024-04-0309:00:001671781661695,296,000
2024-04-0209:00:001561691501632,037,800
2024-04-0109:00:001651651521564,851,000
2024-03-2809:00:001751751651653,608,800
2024-03-2709:00:001821831721723,819,900
2024-03-2609:00:001851851741814,297,400
2024-03-2509:00:001781781691751,592,000
2024-03-2209:00:001791831761761,603,700
2024-03-2109:00:001811851751794,218,800
2024-03-2009:00:0018619418318311,534,800
2024-03-1909:00:0017319817218515,885,700
2024-03-1809:00:001741771701735,054,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001551561491551,413,100
2024-05-0609:00:001561561491521,141,100
2024-05-0209:00:001601671501542,260,900
2024-04-3009:00:00153160153157968,700
2024-04-2909:00:001571591521521,423,400
2024-04-2609:00:001611611551571,573,900
2024-04-2509:00:00158163158161368,300
2024-04-2409:00:00162162158160943,900
2024-04-2309:00:001671681521603,809,900
2024-04-2209:00:001681701661671,112,600
2024-04-1909:00:001751751681681,848,200
2024-04-1809:00:001721741661702,083,000
2024-04-1709:00:001791791721732,808,800
2024-04-1609:00:001741811701778,171,900
2024-04-0509:00:001681741671681,991,000
2024-04-0409:00:001711721661681,319,900
2024-04-0309:00:001671781661695,296,000
2024-04-0209:00:001561691501632,037,800
2024-04-0109:00:001651651521564,851,000
2024-03-2809:00:001751751651653,608,800
2024-03-2709:00:001821831721723,819,900
2024-03-2609:00:001851851741814,297,400
2024-03-2509:00:001781781691751,592,000
2024-03-2209:00:001791831761761,603,700
2024-03-2109:00:001811851751794,218,800
2024-03-2009:00:0018619418318311,534,800
2024-03-1909:00:0017319817218515,885,700
2024-03-1809:00:001741771701735,054,900
2024-03-1509:00:001681731681735,564,300
2024-03-1409:00:001671701671672,421,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001561561491521,141,100
2024-04-2800:00:001571671501535,650,100
2024-04-2100:00:001681701521577,808,600
2024-04-1400:00:0017418116616814,911,900
2024-04-0700:00:001681681681680
2024-03-3100:00:0016517815016815,495,700
2024-03-2400:00:0017818516516513,318,100
2024-03-1700:00:0017419817017638,297,900
2024-03-1000:00:0016917816617311,270,300
2024-03-0300:00:0016917316316711,189,500
2024-02-2500:00:0016717216416711,978,700
2024-02-1800:00:0016017416016711,347,800
2024-02-1100:00:0016317515816910,882,000
2024-02-0400:00:0016817216417212,602,000
2024-01-2800:00:0018819016116823,227,400
2024-01-2100:00:00189210182182121,046,000
2024-01-1400:00:0019720218718933,913,700
2024-01-0700:00:00184220184196128,544,200
2023-12-3100:00:00166240159193255,228,200
2023-12-2400:00:001691761651668,056,800
2023-12-1700:00:0016217516016920,138,800
2023-12-1000:00:0017018415417017,745,800
2023-12-0300:00:0020620816017038,197,500
2023-11-2600:00:0020821620420419,113,600
2023-11-1900:00:0021022220220617,220,100
2023-11-1200:00:0021022020420827,883,400
2023-11-0500:00:0020423420220871,778,700
2023-10-2900:00:0024025019820255,833,600
2023-10-2200:00:0023625821024075,870,300
2023-10-1500:00:0026026822223678,444,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001601671501542,260,900
2024-03-3100:00:0016518115015740,608,300
2024-02-2900:00:0016619816316575,907,800
2024-01-3100:00:0016317515816650,183,200
2023-12-3100:00:00166240159171556,754,800
2023-11-3000:00:0020821015416689,393,300
2023-10-3100:00:00206234198208146,307,000
2023-09-3000:00:00230294197208543,618,300
2023-08-3100:00:00155340148230862,202,400
2023-07-3100:00:0018619015315522,085,900
2023-06-3000:00:0015520615418645,534,700
2023-05-3100:00:001501601451554,147,600
2023-04-3000:00:001411601371505,472,900
2023-03-3100:00:00140142138140249,200
2023-02-2800:00:001501591491531,507,800
2023-01-3100:00:001741761671671,892,100
2022-12-3100:00:0017028617019160,148,900
2022-11-3000:00:0028630216717018,845,300
2022-10-3100:00:0034835630630617,770,300
2022-09-3000:00:0035040033234810,050,500
2022-08-3100:00:0035254534235041,877,400
2022-07-3100:00:003303723023525,305,700
2022-06-3000:00:003443522903304,826,800
2022-05-3100:00:0043848234234418,600,500
2022-04-3000:00:004705203904388,999,000
2022-03-3100:00:0057065545847032,245,900
2022-02-2800:00:007401,30057057014,242,200
2022-01-3100:00:006157806156953,116,100
2021-12-3100:00:008608705456154,879,500
2021-11-3000:00:005309005108509,027,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001601671501542,260,900
2024-03-3100:00:0016518115015239,639,600
2024-02-2900:00:0016619816316575,907,800
2024-01-3100:00:00163198150157166,699,300
2023-12-3100:00:00166240158165682,845,800
2023-11-3000:00:00208240154166696,331,300
2023-10-3100:00:00206240154171792,455,100
2023-09-3000:00:00230294154166779,318,600
2023-08-3100:00:001553401482081,552,127,700
2023-07-3100:00:001863401482081,427,906,600
2023-06-3000:00:00155340148230929,823,000
2023-05-3100:00:0015020614515571,768,200
2023-04-3000:00:0014120613718655,155,200
2023-03-3100:00:001401601371559,942,600
2023-02-2800:00:0015016013415011,800,500
2023-01-3100:00:0016717912714018,990,200
2022-10-3100:00:0034835616719196,764,500
2022-07-3100:00:0033054530234857,233,600
2022-04-3000:00:0047052029033032,426,300
2022-01-3100:00:006151,30045847049,604,200
2021-10-3100:00:0055590051061514,459,500
2021-07-3100:00:006306505205552,814,800
2021-04-3000:00:001,0151,17058063023,138,200
2021-01-3100:00:005251,3503701,02537,935,000



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