for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
FUTRPT Lini Imaji Kreasi Ekosistem Tbk
POOLPool Advista Indonesia Tbk
MEGAPT Bank Mega Tbk
BRISPT Bank Syariah Indonesia Tbk
LANDPT Trimitra Propertindo 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


ARCI - PT Archi Indonesia Tbk

Sector : Basic Materials      Industry : Gold

PT Archi Indonesia Tbk, through its subsidiaries, engages in the mining, trading, and processing of gold properties in Indonesia. It holds 100% interest in the Toka Tindung Gold Mine located in North Sulawesi. The company also has interests in concession areas that covers an area of 8,969 hectares and 30,848 hectares. In addition, it provides mining contractor services; gold minted bar products; and management consulting services, including tax, legal, human resources, and others. PT Archi Indonesia Tbk was incorporated in 2010 and is headquartered in Jakarta Selatan, Indonesia. PT Archi Indonesia Tbk operates as a subsidiary of PT Rajawali Corpora.
Stock CodeCompany Name
SQMIPT Wilton Makmur indonesia Tbk.
ANTMPT Aneka Tambang Tbk
PSABPT J Resources Asia Pasifik Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14008Pe Ratio1936521
14010Ps Ratio4232
101Enterprises Value Revenue Ratio835255,719
40001Market Cap117,450,500,000,00010,132,680,000,0008,245,220,000,000
102Enterprises Value E B I T D A Ratio1718242,150,543
14012Pb Ratio32232
40002Enterprise Value4313,883,914,107,72816,192,757,169,40012,998,450,843,426

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
14008Pe Ratio193366573573821
14010Ps Ratio42233332
101Enterprises Value Revenue Ratio8345454255,719
40001Market Cap117,450,500,000,0008,543,240,000,00010,132,680,000,0008,443,900,000,0008,493,570,000,0008,443,900,000,0008,245,220,000,000
102Enterprises Value E B I T D A Ratio171816241921182,150,543
14012Pb Ratio322232222
40002Enterprise Value4313,883,914,107,72814,834,368,086,34316,192,757,169,40013,251,355,785,71913,129,728,863,49912,983,310,301,78112,998,450,843,426

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T057,937,19720,639,77646,582,639134,037,721212,694,927
20304Write Off0246,238246,238350,85000
20091Net Income014,569,7393,644,11914,550,68475,175,794123,333,520
29004Basic E P S000000
20190E B I T D A057,937,19720,639,77646,582,639134,179,743212,913,585
20046Gross Profit069,769,69521,049,78459,530,464136,490,604231,900,077
29009Diluted E P S000000
20136Pretax Income028,208,90310,455,80028,573,265117,281,924192,622,154
20145Tax Provision013,449,7796,929,05014,036,45242,213,77669,284,899
20100Total Revenue0249,630,76877,309,833216,476,272345,909,671393,304,369
20164Total Expenses0193,296,49657,363,385174,576,790211,228,756174,611,996
20013Cost Of Revenue0179,861,07356,260,049156,945,808209,419,067161,404,292
20177Interest Income0186,70958,132220,821206,683912,479
20057Interest Expense029,728,29410,183,97618,009,37416,755,79720,072,773
20109Operating Income056,334,27219,946,44841,899,482134,680,915218,692,373
20316Normalized Income014,761,8053,644,11914,044,34775,175,794124,718,590
20108Operating Expense013,435,4231,103,33617,630,9821,809,68913,207,704
20112Operating Revenue0249,630,76877,309,833216,476,272345,909,671393,304,369
20087Minority Interests0-189,385117,36913,871107,646-3,735
20418Tax Rate For Calcs000000
20095Net Interest Income0-31,089,721-10,297,416-20,295,683-19,050,137-21,764,976
20416Total Unusual Items0-246,238-246,238649,1500-2,163,136
29010Basic Average Shares024,835,000,000024,835,000,00024,218,806,57516,278,756,000
20269Other Special Charges000-1,000,00000
20287Rent And Landing Fees0288,7090268,603338,924584,531
29011Diluted Average Shares024,835,000,000024,835,000,00024,218,806,57524,835,000,000
20420Normalized E B I T D A058,183,43520,639,77645,933,489134,179,743215,076,721
20162Special Income Charges0-246,238-246,238649,15000
20315Reconciled Depreciation0130,2220117,159142,022218,658
20312Other Operating Expenses08,146,4242,067,05813,763,663-720,4031,833,595
20368Total Other Finance Cost01,548,136171,5722,507,1302,501,0232,604,682
20440Rent Expense Supplemental0288,7090268,603338,924584,531
20314Reconciled Cost Of Revenue0179,861,07356,260,049156,945,808209,419,067161,404,292
20419Tax Effect Of Unusual Items0-54,1720142,8130-778,066
20018Depreciation Income Statement0130,2220117,159142,022218,658
20075Interest Income Non Operating0186,70958,132220,821206,683912,479
20158Selling And Marketing Expense01,095,124294,235901,9371,535,3061,261,349
20064Interest Expense Non Operating029,728,29410,183,97618,009,37416,755,79720,072,773
20093Net Income Common Stockholders014,569,7393,644,11914,550,68475,175,794123,333,520
20094Net Income Continuous Operations014,759,1243,526,75014,536,81375,068,148123,337,255
20045General And Administrative Expense02,992,289563,7812,713,0212,315,3799,038,307
20159Selling General And Administration04,087,413858,0163,614,9583,850,68510,299,656
20435Total Operating Income As Reported055,631,02620,414,09347,529,195134,559,487217,113,153
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders014,569,7393,644,11914,550,68475,175,794123,333,520
20417Total Unusual Items Excluding Goodwill0-246,238-246,238649,1500-2,163,136
20077Net Non Operating Interest Income Expense0-31,089,721-10,297,416-20,295,683-19,050,137-21,764,976
20346Net Income Including Noncontrolling Interests014,759,1243,526,75014,536,81375,068,148123,337,255
20019Depreciation And Amortization In Income Statement0130,2220117,159142,022218,658
20309Net Income From Continuing And Discontinued Operation014,569,7393,644,11914,550,68475,175,794123,333,520
20331Net Income From Continuing Operation Net Minority Interest014,569,7393,644,11914,550,68475,175,794123,333,520

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T057,937,19720,639,7768,147,22213,840,54315,309,65646,582,639134,037,721212,694,927
20304Write Off0246,238246,238000350,85000
20091Net Income014,569,7393,644,1193,619,6632,457,0004,848,95714,550,68475,175,794123,333,520
29004Basic E P S000000000
20190E B I T D A057,937,19720,639,7768,180,59213,879,89315,338,62546,582,639134,179,743212,913,585
20046Gross Profit069,769,69521,049,7847,326,71920,706,79620,686,39659,530,464136,490,604231,900,077
29009Diluted E P S000000000
20136Pretax Income028,208,90310,455,8002,886,4456,642,8828,223,77628,573,265117,281,924192,622,154
20145Tax Provision013,449,7796,929,050-673,5273,673,2603,520,99614,036,45242,213,77669,284,899
20100Total Revenue0249,630,76877,309,83356,957,93758,851,34356,511,655216,476,272345,909,671393,304,369
20164Total Expenses0193,296,49657,363,38553,284,87540,259,77842,388,458174,576,790211,228,756174,611,996
20013Cost Of Revenue0179,861,07356,260,04949,631,21838,144,54735,825,259156,945,808209,419,067161,404,292
20177Interest Income0186,70958,13243,64850,11334,816220,821206,683912,479
20057Interest Expense029,728,29410,183,9765,260,7777,197,6617,085,88018,009,37416,755,79720,072,773
20109Operating Income056,334,27219,946,4483,673,06218,591,56514,123,19741,899,482134,680,915218,692,373
20316Normalized Income014,761,8053,644,1193,619,6632,457,0004,848,95714,044,34775,175,794124,718,590
20108Operating Expense013,435,4231,103,3363,653,6572,115,2316,563,19917,630,9821,809,68913,207,704
20112Operating Revenue0249,630,76877,309,83356,957,93758,851,34356,511,655216,476,272345,909,671393,304,369
20087Minority Interests0-189,385117,36959,691-512,622146,17713,871107,646-3,735
20418Tax Rate For Calcs000000000
20095Net Interest Income0-31,089,721-10,297,416-5,664,769-7,400,370-7,727,166-20,295,683-19,050,137-21,764,976
20416Total Unusual Items0-246,238-246,2381,000,00000649,1500-2,163,136
29010Basic Average Shares024,835,000,000024,835,000,000024,835,000,00024,835,000,00024,218,806,57516,278,756,000
20269Other Special Charges000000-1,000,00000
20287Rent And Landing Fees0288,709095,59855,96088,802268,603338,924584,531
29011Diluted Average Shares024,835,000,000024,835,000,000024,835,000,00024,835,000,00024,218,806,57524,835,000,000
20420Normalized E B I T D A058,183,43520,639,7768,180,59213,879,89315,338,62545,933,489134,179,743215,076,721
20162Special Income Charges0-246,238-246,238000649,15000
20315Reconciled Depreciation0130,222033,37039,35028,969117,159142,022218,658
20312Other Operating Expenses08,146,4242,067,058858,4481,514,8813,706,03713,763,663-720,4031,833,595
20368Total Other Finance Cost01,548,136171,572447,640252,822676,1022,507,1302,501,0232,604,682
20440Rent Expense Supplemental0288,709095,59855,96088,802268,603338,924584,531
20314Reconciled Cost Of Revenue0179,861,07356,260,04949,631,21838,144,54735,825,259156,945,808209,419,067161,404,292
20419Tax Effect Of Unusual Items0-54,1720000142,8130-778,066
20018Depreciation Income Statement0130,222033,37039,35028,969117,159142,022218,658
20075Interest Income Non Operating0186,70958,13243,64850,11334,816220,821206,683912,479
20158Selling And Marketing Expense01,095,124294,235240,198264,621296,070901,9371,535,3061,261,349
20064Interest Expense Non Operating029,728,29410,183,9765,260,7777,197,6617,085,88018,009,37416,755,79720,072,773
20093Net Income Common Stockholders014,569,7393,644,1193,619,6632,457,0004,848,95714,550,68475,175,794123,333,520
20094Net Income Continuous Operations014,759,1243,526,7503,559,9722,969,6224,702,78014,536,81375,068,148123,337,255
20045General And Administrative Expense02,992,289563,7811,430,513409,311588,6842,713,0212,315,3799,038,307
20159Selling General And Administration04,087,413858,0161,670,711673,932884,7543,614,9583,850,68510,299,656
20435Total Operating Income As Reported055,631,02620,414,0936,763,28113,018,07815,435,57447,529,195134,559,487217,113,153
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders014,569,7393,644,1193,619,6632,457,0004,848,95714,550,68475,175,794123,333,520
20417Total Unusual Items Excluding Goodwill0-246,238-246,2381,000,00000649,1500-2,163,136
20077Net Non Operating Interest Income Expense0-31,089,721-10,297,416-5,664,769-7,400,370-7,727,166-20,295,683-19,050,137-21,764,976
20346Net Income Including Noncontrolling Interests014,759,1243,526,7503,559,9722,969,6224,702,78014,536,81375,068,148123,337,255
20019Depreciation And Amortization In Income Statement0130,222033,37039,35028,969117,159142,022218,658
20309Net Income From Continuing And Discontinued Operation014,569,7393,644,1193,619,6632,457,0004,848,95714,550,68475,175,794123,333,520
20331Net Income From Continuing Operation Net Minority Interest014,569,7393,644,1193,619,6632,457,0004,848,95714,550,68475,175,794123,333,520

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt00395,892,512302,063,710291,570,726357,094,807
23165Payables0054,841,90670,026,82957,742,10431,400,543
23139Net P P E00609,519,932512,749,140480,015,880388,679,436
23351Properties00749,700,349652,982,717585,063,924480,266,780
23386Total Debt00405,212,689312,403,144303,869,598397,285,679
23100Gross P P E001,053,667,436931,296,424862,149,713743,607,512
23038Common Stock0020,350,48220,350,48220,350,48219,491,334
23045Current Debt0049,248,57695,799,511102,628,66470,880,850
23532Share Issued0024,835,000,00024,835,000,00024,835,000,00024,835,000,000
23220Total Assets00803,580,181717,816,422689,697,405600,236,306
23027Capital Stock0020,350,48220,350,48220,350,48219,491,334
23382Other Payable004,313,3743,944,2983,884,6034,720,418
23028Cash Financial008,107,7259,172,44011,072,43838,950,178
23123Long Term Debt00355,964,113216,603,633201,240,934326,404,829
23179Prepaid Assets005,279,8843,351,1507,714,0528,028,837
23385Working Capital00-27,598,544-114,328,167-122,264,405-24,056,634
23000Accounts Payable0048,817,27260,367,38741,732,9948,338,238
23029Cash Equivalents001,212,4521,166,9941,226,4341,240,694
23245Invested Capital00667,747,589560,241,069536,538,882491,607,909
23340Other Properties006,288,4456,288,4456,288,4456,288,445
23132Minority Interest0095,085-82,486-81,96220,491
23342Other Receivables001,669,1281,860,6841,159,9421,250,058
23204Retained Earnings00151,597,771137,178,047121,842,42746,115,116
23217Total Tax Payable001,711,2605,715,14412,124,50718,341,887
23001Accounts Receivable0053,5383,814,651167,857104,706
23280Common Stock Equity00262,534,900247,837,925232,669,28494,322,230
23403Net Tangible Assets00262,534,900247,837,925232,669,28494,322,230
23215Stockholders Equity00262,534,900247,837,925232,669,28494,322,230
23383Tangible Book Value00262,534,900247,837,925232,669,28494,322,230
23353Long Term Provisions0013,016,79012,258,07311,547,01410,881,460
23374Total Capitalization00618,499,013464,441,558433,910,218420,727,059
23312Land And Improvements00853,626836,479922,461935,915
23469Other Equity Interest00-5,105,641-5,105,641-5,105,641-5,105,641
23393Ordinary Shares Number0024,835,000,00024,835,000,00024,835,000,00024,835,000,000
23395Treasury Shares Number000000
23008Accumulated Depreciation00-444,147,504-418,547,284-382,133,833-354,928,076
23282Construction In Progress0051,720,05428,049,83036,100,60333,099,029
23030Cash And Cash Equivalents009,320,17710,339,43412,298,87240,190,872
23012Additional Paid In Capital0095,790,45195,790,45195,790,45133,995,425
23275Buildings And Improvements0018,060,45017,268,82215,569,47115,149,919
23126Long Term Equity Investment005,203,4733,121,5082,032,770255,703
23319Machinery Furniture Equipment00227,044,512225,870,131218,204,809207,867,424
23065Current Deferred Taxes Liabilities0008,045,0694,741,2840
23261Total Equity Gross Minority Interest00262,629,985247,755,439232,587,32294,342,721
23067Non Current Deferred Taxes Liabilities0043,990,02234,898,46636,365,30234,262,046
23259Total Liabilities Net Minority Interest00540,950,196470,060,983457,110,083505,893,585
23046Current Debt And Capital Lease Obligation0049,248,57695,799,511102,628,66470,880,850
23124Long Term Debt And Capital Lease Obligation00355,964,113216,603,633201,240,934326,404,829
23344Non Current Pension And Other Postretirement Benefit Plans005,818,4514,798,1286,532,6478,346,996

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00395,892,512388,093,402310,398,671307,988,842302,063,710291,570,726357,094,807
23165Payables0054,841,90650,801,164103,950,20679,691,42470,026,82957,742,10431,400,543
23139Net P P E00609,519,932583,129,495566,729,799532,742,015512,749,140480,015,880388,679,436
23351Properties00749,700,349734,973,492710,806,075669,569,130652,982,717585,063,924480,266,780
23386Total Debt00405,212,689405,948,906314,130,035314,313,883312,403,144303,869,598397,285,679
23100Gross P P E001,053,667,4361,019,802,168999,695,501962,080,808931,296,424862,149,713743,607,512
23038Common Stock0020,350,48220,350,48220,350,48220,350,48220,350,48220,350,48219,491,334
23045Current Debt0049,248,57649,046,290130,475,719112,458,14295,799,511102,628,66470,880,850
23532Share Issued0024,835,000,00024,835,000,00024,835,000,00024,835,000,00024,835,000,00024,835,000,00024,835,000,000
23220Total Assets00803,580,181794,351,110754,248,224731,789,527717,816,422689,697,405600,236,306
23027Capital Stock0020,350,48220,350,48220,350,48220,350,48220,350,48220,350,48219,491,334
23382Other Payable004,313,3743,278,4645,017,2004,146,7963,944,2983,884,6034,720,418
23028Cash Financial008,107,72516,657,0292,498,6105,100,7969,172,44011,072,43838,950,178
23123Long Term Debt00355,964,113356,902,616183,654,316201,855,741216,603,633201,240,934326,404,829
23179Prepaid Assets005,279,8844,748,1373,254,6104,227,3083,351,1507,714,0528,028,837
23385Working Capital00-27,598,544-11,812,795-199,625,205-146,241,471-114,328,167-122,264,405-24,056,634
23000Accounts Payable0048,817,27245,922,25991,429,46768,401,31560,367,38741,732,9948,338,238
23029Cash Equivalents001,212,4521,198,4751,232,7541,224,2451,166,9941,226,4341,240,694
23245Invested Capital00667,747,589665,404,527570,039,909567,419,305560,241,069536,538,882491,607,909
23340Other Properties006,288,4456,288,4456,288,4456,288,4456,288,4456,288,4456,288,445
23132Minority Interest0095,085212,082280,293-249,996-82,486-81,96220,491
23342Other Receivables001,669,1284,005,5751,279,2471,102,1741,860,6841,159,9421,250,058
23204Retained Earnings00151,597,771148,590,661144,770,876142,218,607137,178,047121,842,42746,115,116
23217Total Tax Payable001,711,2601,600,4417,503,5397,143,3135,715,14412,124,50718,341,887
23001Accounts Receivable0053,538348,689408,0554,226,3673,814,651167,857104,706
23280Common Stock Equity00262,534,900259,455,621255,909,874253,105,422247,837,925232,669,28494,322,230
23403Net Tangible Assets00262,534,900259,455,621255,909,874253,105,422247,837,925232,669,28494,322,230
23215Stockholders Equity00262,534,900259,455,621255,909,874253,105,422247,837,925232,669,28494,322,230
23383Tangible Book Value00262,534,900259,455,621255,909,874253,105,422247,837,925232,669,28494,322,230
23353Long Term Provisions0013,016,79012,820,84212,628,10212,440,56312,258,07311,547,01410,881,460
23374Total Capitalization00618,499,013616,358,237439,564,190454,961,163464,441,558433,910,218420,727,059
23312Land And Improvements00853,626847,559875,852873,752836,479922,461935,915
23469Other Equity Interest00-5,105,641-5,105,641-5,105,641-5,105,641-5,105,641-5,105,641-5,105,641
23393Ordinary Shares Number0024,835,000,00024,835,000,00024,835,000,00024,835,000,00024,835,000,00024,835,000,00024,835,000,000
23395Treasury Shares Number000000000
23008Accumulated Depreciation00-444,147,504-436,672,673-432,965,702-429,338,793-418,547,284-382,133,833-354,928,076
23282Construction In Progress0051,720,05432,986,81537,475,52541,712,88928,049,83036,100,60333,099,029
23030Cash And Cash Equivalents009,320,17717,855,5043,731,3646,325,04110,339,43412,298,87240,190,872
23012Additional Paid In Capital0095,790,45195,796,63095,790,45195,790,45195,790,45195,790,45133,995,425
23275Buildings And Improvements0018,060,45017,954,44517,967,15517,606,84217,268,82215,569,47115,149,919
23126Long Term Equity Investment005,203,4735,862,3274,440,3033,596,3823,121,5082,032,770255,703
23319Machinery Furniture Equipment00227,044,512226,751,412226,282,449226,029,750225,870,131218,204,809207,867,424
23065Current Deferred Taxes Liabilities00005,286,7871,894,0188,045,0694,741,2840
23261Total Equity Gross Minority Interest00262,629,985259,667,703256,190,167252,855,426247,755,439232,587,32294,342,721
23067Non Current Deferred Taxes Liabilities0043,990,02235,573,41932,015,56633,973,07134,898,46636,365,30234,262,046
23259Total Liabilities Net Minority Interest00540,950,196534,683,407498,058,057478,934,101470,060,983457,110,083505,893,585
23046Current Debt And Capital Lease Obligation0049,248,57649,046,290130,475,719112,458,14295,799,511102,628,66470,880,850
23124Long Term Debt And Capital Lease Obligation00355,964,113356,902,616183,654,316201,855,741216,603,633201,240,934326,404,829
23344Non Current Pension And Other Postretirement Benefit Plans005,818,4515,423,8075,314,2905,340,4064,798,1286,532,6478,346,996

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-101,071,960-13,222,566-15,053,5446,012,13270,044,641
26027Changes In Cash0-1,075,249-8,862,066-1,376,772-27,885,523-8,198,734
26182Issuance Of Debt0365,000,000-32,000,00043,015,15432,000,000148,073,813
26016End Cash Position09,320,1779,320,17710,339,43412,298,87240,190,872
26112Purchase Of P P E0-122,294,351-33,814,455-69,344,752-118,157,954-85,608,350
26183Repayment Of Debt0-269,013,63031,469,622-33,443,742-127,712,152-86,578,608
26005Capital Expenditure0-122,294,351-33,814,455-69,344,752-118,157,954-85,608,350
26007Cash Dividends Paid00000-202,156,417
26012Financing Cash Flow099,996,7114,360,50013,676,772-33,897,655-78,071,601
26013Investing Cash Flow0-122,294,351-33,814,455-69,344,752-118,157,954-85,780,124
26115Purchase Of Business00000-171,774
26098Common Stock Issuance000062,564,7930
26015Beginning Cash Position010,339,43417,855,50412,298,87240,190,87248,416,517
26223Classesof Cash Payments0-185,889,151-37,498,891-139,997,951-172,116,415-172,842,186
26099Long Term Debt Issuance0365,000,000000129,269,053
26090Long Term Debt Payments0-254,513,630-530,378-18,943,742-127,712,152-63,578,608
26101Short Term Debt Issuance00-32,000,00043,015,15432,000,00018,804,760
26091Short Term Debt Payments0-14,500,00032,000,000-14,500,0000-23,000,000
26181Issuance Of Capital Stock000062,564,7930
26071Net Common Stock Issuance000062,564,7930
26073Net Long Term Debt Issuance0110,486,370-530,378-18,943,742-127,712,15265,690,445
26164Net Other Financing Charges04,010,3414,890,8784,105,360-750,29668,620,358
26119Net P P E Purchase And Sale0-122,294,351-33,814,455-69,344,752-118,157,954-85,608,350
26075Net Short Term Debt Issuance0-14,500,000028,515,15432,000,000-4,195,240
26072Net Issuance Payments Of Debt095,986,370-530,3789,571,412-95,712,15261,495,205
26226Paymentson Behalfof Employees0-14,665,403-3,240,831-14,534,420-16,983,919-17,256,675
26116Net Business Purchase And Sale00000-171,774
26063Effect Of Exchange Rate Changes055,992326,739-582,666-6,477-26,911
26228Other Cash Paymentsfrom Operating Activities0-19,866,547-6,679,293-10,564,146-17,459,503-21,118,428
26220Cash Flowsfromusedin Operating Activities Direct021,222,39120,591,88954,291,208124,170,086155,652,991
26221Classesof Cash Receiptsfrom Operating Activities0258,390,32279,898,269218,328,533353,388,097401,510,096

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-101,071,960-13,222,566-79,880,530-2,198,428-5,770,436-15,053,5446,012,13270,044,641
26027Changes In Cash0-1,075,249-8,862,06614,452,417-2,577,858-4,087,742-1,376,772-27,885,523-8,198,734
26182Issuance Of Debt0365,000,000-32,000,000365,000,000032,000,00043,015,15432,000,000148,073,813
26016End Cash Position09,320,1779,320,17717,855,5043,731,3646,325,04110,339,43412,298,87240,190,872
26112Purchase Of P P E0-122,294,351-33,814,455-20,186,453-37,609,393-30,684,050-69,344,752-118,157,954-85,608,350
26183Repayment Of Debt0-269,013,63031,469,622-267,415,435-545,960-32,521,857-33,443,742-127,712,152-86,578,608
26005Capital Expenditure0-122,294,351-33,814,455-20,186,453-37,609,393-30,684,050-69,344,752-118,157,954-85,608,350
26007Cash Dividends Paid00000000-202,156,417
26012Financing Cash Flow099,996,7114,360,50094,332,947-379,4301,682,69413,676,772-33,897,655-78,071,601
26013Investing Cash Flow0-122,294,351-33,814,455-20,186,453-37,609,393-30,684,050-69,344,752-118,157,954-85,780,124
26115Purchase Of Business00000000-171,774
26098Common Stock Issuance000000062,564,7930
26015Beginning Cash Position010,339,43417,855,5043,731,3646,325,04110,339,43412,298,87240,190,87248,416,517
26223Classesof Cash Payments0-185,889,151-37,498,891-107,072,633-20,843,606-20,474,021-139,997,951-172,116,415-172,842,186
26099Long Term Debt Issuance0365,000,000000000129,269,053
26090Long Term Debt Payments0-254,513,630-530,378-252,915,435-545,960-521,857-18,943,742-127,712,152-63,578,608
26101Short Term Debt Issuance00-32,000,0000032,000,00043,015,15432,000,00018,804,760
26091Short Term Debt Payments0-14,500,00032,000,000-14,500,0000-32,000,000-14,500,0000-23,000,000
26181Issuance Of Capital Stock000000062,564,7930
26071Net Common Stock Issuance000000062,564,7930
26073Net Long Term Debt Issuance0110,486,370-530,378112,084,565-545,960-521,857-18,943,742-127,712,15265,690,445
26164Net Other Financing Charges04,010,3414,890,878-3,251,618166,5302,204,5514,105,360-750,29668,620,358
26119Net P P E Purchase And Sale0-122,294,351-33,814,455-20,186,453-37,609,393-30,684,050-69,344,752-118,157,954-85,608,350
26075Net Short Term Debt Issuance0-14,500,0000-14,500,0000028,515,15432,000,000-4,195,240
26072Net Issuance Payments Of Debt095,986,370-530,37897,584,565-545,960-521,8579,571,412-95,712,15261,495,205
26226Paymentson Behalfof Employees0-14,665,403-3,240,831-3,138,656-5,092,085-3,193,831-14,534,420-16,983,919-17,256,675
26116Net Business Purchase And Sale00000000-171,774
26063Effect Of Exchange Rate Changes055,992326,739-328,277-15,81973,349-582,666-6,477-26,911
26228Other Cash Paymentsfrom Operating Activities0-19,866,547-6,679,293-4,351,974-4,847,281-3,987,999-10,564,146-17,459,503-21,118,428
26220Cash Flowsfromusedin Operating Activities Direct021,222,39120,591,889-59,694,07735,410,96524,913,61454,291,208124,170,086155,652,991
26221Classesof Cash Receiptsfrom Operating Activities0258,390,32279,898,26957,697,40664,594,58156,200,066218,328,533353,388,097401,510,096

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
ARCIPT Archi Indonesia Tbk2024-04-15At close: 04:14PM WIB356354356358352.00 - 358.00352358308.00 - 484.003084844,373,4009,821,2908,841,000,000,00013710N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-04-12At close: 04:14PM WIB356354356358352.00 - 358.00352358308.00 - 484.003084844,373,4009,639,4148,841,000,000,00013710N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-04-11At close: 04:14PM WIB356354356358352.00 - 358.00352358308.00 - 484.003084844,373,4009,666,0278,841,000,000,00013710N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-04-10At close: 04:14PM WIB356354356358352.00 - 358.00352358308.00 - 484.003084844,373,4009,649,4628,841,000,000,00013710N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-04-05At close: 04:14PM WIB356354378352352.00 - 358.00352358308.00 - 484.003084844,373,4009,749,4488,841,000,000,00013710N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-04-04At close: 04:14PM WIB340344374334344.00 - 362.00344362308.00 - 484.0030848429,139,0009,347,4228,945,000,000,0001389N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-04-03At close: 04:05PM WIB344348346326340.00 - 348.00340348308.00 - 484.003084845,885,9009,335,8798,444,000,000,00013610N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-04-02At close: 04:11PM WIB344326354338326.00 - 346.00326346308.00 - 484.003084847,373,9009,501,7938,543,000,000,00013610N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-04-01At close: 04:12PM WIB344346352336340.00 - 350.00340350308.00 - 484.003084846,824,4009,534,2088,543,000,000,0001369N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-29At close: 04:14PM WIB346344348338342.00 - 352.00342352308.00 - 484.003084847,450,7009,534,2088,543,000,000,0001369N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-28At close: 04:14PM WIB346344348338342.00 - 352.00342352308.00 - 484.003084847,450,7009,506,6588,543,000,000,0001546N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-27At close: 04:14PM WIB34434400342.00 - 348.00342348308.00 - 484.003084848,610,9009,632,8368,593,000,000,0001556N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-26At close: 04:11PM WIB344344342344342.00 - 346.00342346308.00 - 484.003084843,640,1009,748,0018,543,000,000,0001556N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-25At close: 04:13PM WIB3463400346340.00 - 348.00340348308.00 - 484.003084845,703,6009,919,0198,543,000,000,0001556N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-22At close: 04:12PM WIB352352346348346.00 - 354.00346354308.00 - 484.003084845,258,90010,002,2358,593,000,000,0001556N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-21At close: 04:11PM WIB3400000.0000 - 0.000000009,856,2750106N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-14As of 01:45PM WIB. Market open.354354350352350.00 - 354.00350354308.00 - 484.003084842,742,10011,478,0008,742,000,000,0001576N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-13At close: 04:11PM WIB354358352354352.00 - 360.00352360308.00 - 484.003084849,327,10013,072,3038,792,000,000,0001566N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-11At close: 04:14PM WIB352358352356352.00 - 358.00352358308.00 - 484.0030848413,070,60015,599,2348,792,000,000,0001566N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-08At close: 04:14PM WIB352358352356352.00 - 358.00352358308.00 - 484.0030848413,070,60017,478,0538,792,000,000,0001566N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-05At close: 04:13PM WIB346350350354346.00 - 356.00346356308.00 - 484.0030848424,917,70029,404,8688,742,000,000,0001566N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-04At close: 04:03PM WIB346360348348344.00 - 360.00344360308.00 - 484.0030848412,956,10029,580,8898,593,000,000,0001556N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-03-01At close: 04:12PM WIB350354344348344.00 - 358.00344358308.00 - 484.003084848,765,70030,092,4818,593,000,000,0001556N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-02-28At close: 04:13PM WIB348348356356348.00 - 358.00348358308.00 - 484.003084844,366,50030,775,2058,792,000,000,0001576N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-02-27At close: 04:07PM WIB354354348350342.00 - 360.00342360308.00 - 484.003084846,610,80030,880,9108,643,000,000,0001566N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-02-26At close: 04:12PM WIB362362354356354.00 - 366.00354366308.00 - 484.003084847,675,90030,964,2338,792,000,000,0001576N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk2024-02-23At close: 04:12PM WIB366370360362352.00 - 372.00352372308.00 - 484.0030848415,343,50030,859,2408,990,000,000,0001586N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk (ARCI.JK)2024-02-22At close: 04:14PM WIB346346364368346.00 - 368.00346368308.00 - 484.0030848410,651,70031,014,3189,090,000,000,0001586N/AN/A (N/A)00N/A0
ARCIPT Archi Indonesia Tbk (ARCI.JK)2024-02-21At close: 04:14PM WIB344346346348342.00 - 350.00342350308.00 - 484.003084849,883,40030,902,9968,593,000,000,0001556N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
ARCIPT Archi Indonesia Tbk2024-04-158,840,000,000,00015,140,000,000,000370022612611004843083513679,640,0007,710,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052081,680,00014,570,0001009,320,0000405,210,0001541021,220,000-121,790,000
ARCIPT Archi Indonesia Tbk2024-04-128,840,000,000,00015,140,000,000,000370022612611004843083513679,670,0007,710,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052081,680,00014,570,0001009,320,0000405,210,0001541021,220,000-121,790,000
ARCIPT Archi Indonesia Tbk2024-04-118,840,000,000,00015,140,000,000,000370022612611004843083513679,650,0007,710,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052081,680,00014,570,0001009,320,0000405,210,0001541021,220,000-121,790,000
ARCIPT Archi Indonesia Tbk2024-04-108,840,000,000,00015,140,000,000,000370022612611004843083513679,650,0007,710,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052081,680,00014,570,0001009,320,0000405,210,0001541021,220,000-121,790,000
ARCIPT Archi Indonesia Tbk2024-04-058,440,000,000,00014,760,000,000,0003600225925510048403523679,350,0008,040,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052081,680,00014,570,0001009,320,0000405,210,0001541021,220,000-121,790,000
ARCIPT Archi Indonesia Tbk2024-04-048,540,000,000,00014,820,000,000,0003600225925610048403533679,340,0007,830,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052081,680,00014,570,000909,320,0000405,210,0001541021,220,000-121,790,000
ARCIPT Archi Indonesia Tbk2024-04-038,540,000,000,00014,820,000,000,0003600225925610048403543679,500,0008,310,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052081,680,00014,570,0001009,320,0000405,210,0001541021,220,000-121,790,000
ARCIPT Archi Indonesia Tbk2024-04-028,540,000,000,00014,830,000,000,0003600225925610048403553679,530,0008,360,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052081,680,00014,570,0001009,320,0000405,210,0001541021,220,000-121,790,000
ARCIPT Archi Indonesia Tbk2024-04-018,540,000,000,00014,810,000,000,0003600225925600048403553679,530,0008,360,00024,840,000,00002,000,000,00091000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202362656249,630,000052079,800,00014,570,000909,320,0000405,210,0001541021,220,000-148,270,000
ARCIPT Archi Indonesia Tbk2024-03-298,540,000,000,00014,810,000,000,000540022663411004843083563679,510,0008,080,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000924317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-288,590,000,000,00014,730,000,000,0005500226633910048403573679,630,0008,150,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-278,590,000,000,00014,730,000,000,0005500226633910048403593679,750,0009,460,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-268,590,000,000,00014,700,000,000,0005500226633810048403603679,920,00010,620,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-258,590,000,000,00014,690,000,000,000550022663381004843083603679,920,00010,620,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-228,740,000,000,00014,850,000,000,0005600226734210048403623669,860,00012,160,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-218,440,000,000,00014,560,000,000,000540022653351004843083623669,860,00012,160,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-148,790,000,000,00014,820,000,000,00057003266341100484037036613,070,00011,550,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-138,790,000,000,00014,880,000,000,000560032673421631484037036613,660,00011,550,00024,840,000,00025,120,000,0002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-118,790,000,000,00014,880,000,000,00056003267342173348430837036617,400,00011,550,00024,840,000,00025,120,000,0002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-088,740,000,000,00014,860,000,000,0005600226734210048430837136617,480,00011,780,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-058,590,000,000,00014,710,000,000,00055002266338100484037536529,580,0007,490,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-048,590,000,000,00014,710,000,000,0005500226633810048430837536529,580,0007,490,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-03-018,690,000,000,00014,770,000,000,0005600226634010048430837736530,090,0006,990,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-02-288,640,000,000,00014,700,000,000,000560022663381728484038136530,880,0007,040,00024,840,000,00025,120,000,0002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-02-278,790,000,000,00014,850,000,000,00057003267342100484038336530,960,0007,170,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk2024-02-268,990,000,000,00015,070,000,000,00058003268347100484038336530,960,0007,170,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk (ARCI.JK)2024-02-239,090,000,000,00015,170,000,000,00058003268349100484038536531,010,0005,750,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk (ARCI.JK)2024-02-228,590,000,000,00014,670,000,000,00055002266337100484038836530,900,0005,320,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000
ARCIPT Archi Indonesia Tbk (ARCI.JK)2024-02-218,540,000,000,00014,620,000,000,0005500226633610048430838836530,900,0005,320,00024,840,000,00002,190,000,00091000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20235634223,150,000024067,750,00010,270,000624317,860,0000405,950,0001561018,140,000-126,200,000


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
2024-03-0515:49:003523523523520
2024-03-0515:48:00350352350352102,100
2024-03-0515:47:00352352352352100
2024-03-0515:46:003523523503504,500
2024-03-0515:45:00352352350352309,200
2024-03-0515:44:003523543523541,434,900
2024-03-0515:43:0035235235235254,800
2024-03-0515:42:00352352352352600
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0035035035035018,500
2024-03-0515:38:003503503503500
2024-03-0515:37:0035035035035022,500
2024-03-0515:36:003523523503501,900
2024-03-0515:35:0000000
2024-03-0515:34:003503503503500
2024-03-0515:33:0035035035035072,500
2024-03-0515:32:003503503503501,900
2024-03-0515:31:0035035035035018,700
2024-03-0515:30:00350350350350200

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
2024-03-0515:48:00350352350352102,100
2024-03-0515:46:003523523503524,600
2024-03-0515:44:003523543503521,744,100
2024-03-0515:42:0035235235235255,400
2024-03-0515:40:0000000
2024-03-0515:38:0035035035035018,500
2024-03-0515:36:0035235235035024,400
2024-03-0515:34:003503503503500
2024-03-0515:32:0035035035035074,400
2024-03-0515:30:0035035035035018,900
2024-03-0515:28:0000000
2024-03-0515:26:00348352348352539,900
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:21:473483483483480
2024-03-0515:20:0034835034834860,000
2024-03-0515:18:0034834834834878,100
2024-03-0515:16:00348348348348494,200
2024-03-0515:14:0034834834834878,300
2024-03-0515:12:0034834834834878,100
2024-03-0515:10:00348350348348112,100
2024-03-0515:08:00350350348350157,900
2024-03-0515:06:0034835034835089,200
2024-03-0515:04:0034835034835077,700
2024-03-0515:02:0034834834834878,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00352352350352415,900
2024-03-0515:40:003523543523541,490,300
2024-03-0515:35:0035235235035039,900
2024-03-0515:30:0035035035035070,800
2024-03-0515:25:00348352348352539,900
2024-03-0515:21:473483483483480
2024-03-0515:20:0034835034834860,000
2024-03-0515:15:00348348348348611,500
2024-03-0515:10:00348350348348229,300
2024-03-0515:05:00348350348350285,600
2024-03-0515:00:00348348348348205,000
2024-03-0514:55:00348350348348269,400
2024-03-0514:50:00348350348350161,600
2024-03-0514:45:00350352348348338,500
2024-03-0514:40:00348352348352578,700
2024-03-0514:35:00348348348348182,200
2024-03-0514:31:003503503503500
2024-03-0514:30:00348352348348683,100
2024-03-0514:25:00346348346348296,900
2024-03-0514:20:00346348346348215,000
2024-03-0514:15:00346348346348217,300
2024-03-0514:10:00346348346348217,000
2024-03-0514:05:00346348346348202,900
2024-03-0514:00:00346348346348202,900
2024-03-0513:55:00346350346348405,000
2024-03-0513:50:00348350346350542,100
2024-03-0513:45:00346348346346317,100
2024-03-0513:40:00346348346348263,800

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00352352350352415,900
2024-03-0515:30:003503543503541,601,000
2024-03-0515:21:473483483483480
2024-03-0515:15:003483523483521,211,400
2024-03-0515:00:00348350348348719,900
2024-03-0514:45:00350352348348769,500
2024-03-0514:31:003503503503500
2024-03-0514:30:003483523483521,444,000
2024-03-0514:15:00346348346348729,200
2024-03-0514:00:00346348346348622,800
2024-03-0513:45:003463503463481,264,200
2024-03-0513:30:00350350346348966,300
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:473483483483480
2024-03-0511:45:00350350348348693,500
2024-03-0511:38:473463463463460
2024-03-0511:30:00346352346352878,800
2024-03-0511:15:00346348346346969,500
2024-03-0511:00:00346348346348801,200
2024-03-0510:48:173463463463460
2024-03-0510:45:003483483463481,165,100
2024-03-0510:30:00348348346346741,900
2024-03-0510:15:003483483463461,153,700
2024-03-0510:00:003503523483481,258,100
2024-03-0509:59:473503503503500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:003503543503522,016,900
2024-03-0515:21:473483483483480
2024-03-0515:00:003483523483521,931,300
2024-03-0514:31:003503503503500
2024-03-0514:30:003483523483482,213,500
2024-03-0514:00:003463483463481,352,000
2024-03-0513:30:003503503463482,230,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:473483483483480
2024-03-0511:38:473463463463460
2024-03-0511:30:003463523463481,572,300
2024-03-0511:00:003463483463461,770,700
2024-03-0510:48:173463463463460
2024-03-0510:30:003483483463481,907,000
2024-03-0510:00:003503523463462,411,800
2024-03-0509:59:473503503503500
2024-03-0509:30:003543563503503,236,900
2024-03-0509:13:223543543543540
2024-03-0509:00:003503563463541,944,800
2024-03-0415:30:003483503463501,975,800
2024-03-0415:07:023483483483480
2024-03-0415:00:003503503463482,301,200
2024-03-0414:30:003483503463501,894,200
2024-03-0414:13:323463463463460
2024-03-0414:00:00348348344348532,100
2024-03-0413:30:00348350344348553,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:21:473483483483480
2024-03-0515:00:003483543483523,948,200
2024-03-0514:31:003503503503500
2024-03-0514:00:003463523463483,565,500
2024-03-0513:00:003503503463482,230,500
2024-03-0512:00:0000000
2024-03-0511:59:473483483483480
2024-03-0511:38:473463463463460
2024-03-0511:00:003463523463483,343,000
2024-03-0510:48:173463463463460
2024-03-0510:00:003503523463484,318,800
2024-03-0509:59:473503503503500
2024-03-0509:13:223543543543540
2024-03-0509:00:003503563463500
2024-03-0415:07:023483483483480
2024-03-0415:00:003503503463504,277,000
2024-03-0414:13:323463463463460
2024-03-0414:00:003483503443502,426,300
2024-03-0413:00:00348350344348553,800
2024-03-0412:00:0000000
2024-03-0411:59:553463463463460
2024-03-0411:41:023483483483480
2024-03-0411:00:003503503443461,473,100
2024-03-0410:50:313483483483480
2024-03-0410:02:393523523523520
2024-03-0410:00:003503523483501,390,400
2024-03-0409:03:403483483483480
2024-03-0409:00:003603603463500
2024-03-0115:00:00348348346346843,300
2024-03-0114:42:093483483483480

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003003003003000
2024-05-0815:37:483023023023020
2024-05-0815:00:00302304300300920,000
2024-05-0814:39:073023023023020
2024-05-0813:44:223043043043040
2024-05-0813:30:00304304300300703,200
2024-05-0812:00:0000000
2024-05-0811:57:033043043043040
2024-05-0811:06:013023023023020
2024-05-0810:34:443043043043040
2024-05-0810:30:00304304302304331,500
2024-05-0809:49:473063063063060
2024-05-0809:05:073083083083080
2024-05-0809:00:00314314302302660,200
2024-05-0716:00:0000000
2024-05-0715:48:443083083083080
2024-05-0715:00:003023143003142,007,500
2024-05-0714:49:433023023023020
2024-05-0713:52:473023023023020
2024-05-0713:30:00300304300302614,500
2024-05-0712:00:0000000
2024-05-0711:52:043003003003000
2024-05-0711:16:463023023023020
2024-05-0710:31:263003003003000
2024-05-0710:30:00300302300300531,900
2024-05-0709:48:483023023023020
2024-05-0709:04:393003003003000
2024-05-0709:00:002843022843021,072,800
2024-05-0615:14:022942942942940
2024-05-0615:00:002963002923004,028,700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003143143003002,803,100
2024-05-0709:00:002843142843144,143,300
2024-05-0609:00:0029430429030010,971,100
2024-05-0309:00:002423042422944,745,900
2024-05-0209:00:0030030229229818,186,400
2024-04-3009:00:0029031629030022,600,200
2024-04-2909:00:003063163043148,688,900
2024-04-2609:00:0032032830631014,044,700
2024-04-2509:00:0033434032432610,339,000
2024-04-2409:00:003323443303349,358,500
2024-04-2309:00:003043383043366,351,700
2024-04-2209:00:003403443363368,938,200
2024-04-1909:00:003363463323407,458,100
2024-04-1809:00:0034635033034033,274,300
2024-04-1709:00:0036436434434837,871,600
2024-04-1609:00:0034237434236445,875,100
2024-04-0509:00:003543583523564,373,400
2024-04-0409:00:0034436234435628,865,100
2024-04-0309:00:003483483403405,885,900
2024-04-0209:00:003263463263447,373,900
2024-04-0109:00:003463503403446,824,400
2024-03-2809:00:003443523423447,450,700
2024-03-2709:00:003443483423468,610,900
2024-03-2609:00:003463463463460
2024-03-2509:00:003463463463460
2024-03-2209:00:003523543463465,258,900
2024-03-2109:00:0034435834235225,029,000
2024-03-2009:00:0034634833834013,947,300
2024-03-1909:00:003503503443463,804,000
2024-03-1809:00:0034635034434612,205,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002843142843144,143,300
2024-05-0609:00:0029430429030010,971,100
2024-05-0209:00:0030030229229818,186,400
2024-04-3009:00:0029031629030022,600,200
2024-04-2909:00:003063163043148,688,900
2024-04-2609:00:0032032830631014,044,700
2024-04-2509:00:0033434032432610,339,000
2024-04-2409:00:003323443303349,358,500
2024-04-2309:00:003043383043366,351,700
2024-04-2209:00:003403443363368,938,200
2024-04-1909:00:003363463323407,458,100
2024-04-1809:00:0034635033034033,274,300
2024-04-1709:00:0036436434434837,871,600
2024-04-1609:00:0034237434236445,875,100
2024-04-0509:00:003543583523564,373,400
2024-04-0409:00:0034436234435628,865,100
2024-04-0309:00:003483483403405,885,900
2024-04-0209:00:003263463263447,373,900
2024-04-0109:00:003463503403446,824,400
2024-03-2809:00:003443523423447,450,700
2024-03-2709:00:003443483423468,610,900
2024-03-2609:00:003463463463460
2024-03-2509:00:003463463463460
2024-03-2209:00:003523543463465,258,900
2024-03-2109:00:0034435834235225,029,000
2024-03-2009:00:0034634833834013,947,300
2024-03-1909:00:003503503443463,804,000
2024-03-1809:00:0034635034434612,205,200
2024-03-1509:00:003503543463467,260,400
2024-03-1409:00:003543543503504,664,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0029430429030010,971,100
2024-04-2800:00:0030631624229454,221,400
2024-04-2100:00:0034034430431049,032,100
2024-04-1400:00:00342374330340124,479,100
2024-04-0700:00:0000000
2024-03-3100:00:0034636232635653,322,700
2024-03-2400:00:0034635234234416,061,600
2024-03-1700:00:0034635833834660,244,400
2024-03-1000:00:0035836034634621,252,200
2024-03-0300:00:0036036233835483,347,900
2024-02-2500:00:0036236634234632,179,500
2024-02-1800:00:0034837234236242,715,600
2024-02-1100:00:0034835834234820,030,000
2024-02-0400:00:0035435834634820,721,300
2024-01-2800:00:0035636633235243,983,500
2024-01-2100:00:0037638635235663,351,900
2024-01-1400:00:0039039836237863,317,800
2024-01-0700:00:0041441638639049,313,000
2023-12-3100:00:0040842840441236,465,400
2023-12-2400:00:0039842038840828,461,600
2023-12-1700:00:00424434396398121,564,500
2023-12-1000:00:00450472412426421,345,700
2023-12-0300:00:00380484372452810,679,800
2023-11-2600:00:00378404370374104,939,700
2023-11-1900:00:0035439634237839,756,800
2023-11-1200:00:0033236033035422,633,400
2023-11-0500:00:0035038234634827,003,400
2023-10-2900:00:0041041835436666,905,600
2023-10-2200:00:00402436376408121,862,300
2023-10-1500:00:00370448360400430,386,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0030030229229818,186,400
2024-03-3100:00:00346374290300258,123,000
2024-02-2900:00:00354362338344189,671,800
2024-01-3100:00:00356372342350116,458,600
2023-12-3100:00:00408428332356246,853,700
2023-11-3000:00:003804843704081,391,611,400
2023-10-3100:00:00390404330378221,315,400
2023-09-3000:00:00340448308390672,430,200
2023-08-3100:00:0035435833034081,191,900
2023-07-3100:00:00344436328354454,120,600
2023-06-3000:00:0034038233834893,599,700
2023-05-3100:00:0032635032634242,716,500
2023-04-3000:00:0033635032632656,201,400
2023-03-3100:00:003483503423424,338,900
2023-02-2800:00:0035036233634013,319,600
2023-01-3100:00:003323363303305,602,400
2022-12-3100:00:00332406316334275,290,000
2022-11-3000:00:0033634630833224,834,800
2022-10-3100:00:0032035230833631,901,900
2022-09-3000:00:0033635031032226,328,300
2022-08-3100:00:0036838433633640,785,500
2022-07-3100:00:0033439031036678,533,500
2022-06-3000:00:0030636629633445,393,700
2022-05-3100:00:0038238832232257,399,800
2022-04-3000:00:00394414362382111,360,700
2022-03-3100:00:00482490390394365,204,400
2022-02-2800:00:00498595468478360,813,000
2022-01-3100:00:00468530460494105,865,600
2021-12-3100:00:00555555444468135,430,400
2021-11-3000:00:00550585530565166,918,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0030030229229818,186,400
2024-03-3100:00:00346374304314235,522,800
2024-02-2900:00:00354362338344189,671,800
2024-01-3100:00:00356374290300564,253,400
2023-12-3100:00:00408428332344552,984,100
2023-11-3000:00:003804843323501,754,923,700
2023-10-3100:00:003904843303561,859,780,500
2023-09-3000:00:003404843084082,285,357,000
2023-08-3100:00:00354448308378974,937,500
2023-07-3100:00:003444483083901,207,742,700
2023-06-3000:00:00340436328340628,912,200
2023-05-3100:00:00326436326354590,436,800
2023-04-3000:00:00336382326348192,517,600
2023-03-3100:00:00342350320342113,521,900
2023-02-2800:00:00350374320326196,191,200
2023-01-3100:00:00330390320342281,594,100
2022-11-3000:00:00336406308330362,105,900
2022-08-3100:00:0036838430833699,015,700
2022-05-3100:00:00382390296366181,327,000
2022-02-2800:00:00498595362382837,378,100
2021-11-3000:00:00550585444494408,214,700
2021-08-3100:00:00615765535550912,237,200
2021-05-3100:00:007557605506151,035,390,800



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