for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MASBPT Bank Multiarta Sentosa Tbk
CPINPT Charoen Pokphand Indonesia Tbk
POSAPT Bliss Properti Indonesia Tbk
MENNPT Menn Teknologi Indonesia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) 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


ARII - PT Atlas Resources Tbk

Sector : Energy      Industry : Thermal Coal

PT Atlas Resources Tbk, together with its subsidiaries, acquires, explores for, develops, produces, and sells coal in Indonesia and internationally. It produces high-calorie and metallurgical coal for use in the steel production and power generation, cement, and other general manufacturing facilities. The company holds various mining concessions in Indonesia. It is also involved in the trading, services, construction, transportation, workshop, printing, investment, logistics, industry, and agricultural activities. PT Atlas Resources Tbk was founded in 2007 and is based in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
DWGLPT Dwi Guna Laksana Tbk
GTBOPT Garda Tujuh Buana Tbk
ADROPT Adaro Energy Indonesia Tbk
TOBAPT TBS Energi Utama Tbk
SGERPT Sumber Global Energy Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio110,024028,422
40002Enterprise Value52,384,143,432,0792,112,458,866,6512,352,229,785,098
14008Pe Ratio8202
14010Ps Ratio10000
102Enterprises Value E B I T D A Ratio1845,85619875,085
40001Market Cap211,001,852,000,000747,958,000,0001,015,576,000,000
14012Pb Ratio39111

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio110,024010128,422
40002Enterprise Value52,384,143,432,0792,112,458,866,6512,543,657,499,3151,942,246,197,7622,080,915,169,4292,352,229,785,098
14008Pe Ratio8208222
14010Ps Ratio10000000
102Enterprises Value E B I T D A Ratio1845,85619733875,085
40001Market Cap211,001,852,000,000747,958,000,0001,049,886,000,000518,081,000,000795,992,000,0001,015,576,000,000
14012Pb Ratio39111111

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T07,531,0005,360,00039,493,00010,624,000-14,294,000
20304Write Off0351,000351,0001,796,000193,000484,000
20091Net Income0-954,000319,00022,333,000-478,000-13,945,000
29004Basic E P S000000
20190E B I T D A09,913,0005,398,00041,563,00012,076,000-13,093,000
20007Amortization02,100,000-47,0001,519,000734,000326,000
20046Gross Profit025,950,00011,895,00056,466,00021,813,000-5,313,000
29009Diluted E P S000000
20136Pretax Income03,211,0003,159,00035,831,0005,385,000-17,918,000
20145Tax Provision02,483,0002,424,0009,756,0004,467,000-1,513,000
20100Total Revenue0280,609,00082,348,000245,981,000115,344,00042,160,000
20164Total Expenses0273,870,00076,778,000204,379,000100,943,00052,851,000
20013Cost Of Revenue0254,659,00070,453,000189,515,00093,531,00047,473,000
20177Interest Income0144,00073,000103,000594,0001,017,000
20057Interest Expense04,320,0002,201,0003,662,0005,239,0003,624,000
20109Operating Income06,739,0005,570,00041,602,00014,401,000-10,691,000
20316Normalized Income0-680,220319,00023,639,988-327,460-13,501,869
20108Operating Expense019,211,0006,325,00014,864,0007,412,0005,378,000
20112Operating Revenue0280,609,00082,348,000245,981,000115,344,00042,160,000
20087Minority Interests0-1,682,000-416,000-3,742,000-1,396,0002,460,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-4,176,000-2,128,000-3,559,000-4,645,000-2,607,000
20416Total Unusual Items0-351,000-351,000-1,796,000-193,000-484,000
29010Basic Average Shares03,431,000,0003,431,000,0003,214,013,6993,079,317,8083,000,000,000
20287Rent And Landing Fees000222,000279,0007,000
29011Diluted Average Shares03,431,000,0003,431,000,0003,214,013,6993,079,317,8083,000,000,000
20420Normalized E B I T D A010,264,0005,398,00043,359,00012,269,000-12,609,000
20162Special Income Charges0-351,000-351,000-1,796,000-193,000-484,000
20315Reconciled Depreciation02,382,00038,0002,070,0001,452,0001,201,000
20312Other Operating Expenses011,652,0004,440,0009,302,0002,857,0001,719,000
20440Rent Expense Supplemental0627,000117,000126,0001,301,000198,000
20314Reconciled Cost Of Revenue0254,659,00070,453,000189,515,00093,531,00047,473,000
20419Tax Effect Of Unusual Items0-77,2200-489,012-42,460-40,869
20018Depreciation Income Statement0282,00085,000551,000718,000875,000
20075Interest Income Non Operating0144,00073,000103,000594,0001,017,000
20064Interest Expense Non Operating04,320,0002,201,0003,662,0005,239,0003,624,000
20093Net Income Common Stockholders0-954,000319,00022,333,000-478,000-13,945,000
20094Net Income Continuous Operations0728,000735,00026,075,000918,000-16,405,000
20045General And Administrative Expense01,470,000525,000564,000389,000233,000
20159Selling General And Administration01,470,000525,000564,000389,000233,000
20412Other Non Operating Income Expenses0281,000-3,643,000-4,366,000-4,629,000-2,721,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-954,000319,00022,333,000-478,000-13,945,000
20289Restructuring And Mergern Acquisition000000
20417Total Unusual Items Excluding Goodwill0-351,000-351,000-1,796,000-193,000-484,000
20077Net Non Operating Interest Income Expense0-4,176,000-2,128,000-3,559,000-4,645,000-2,607,000
20346Net Income Including Noncontrolling Interests0728,000735,00026,075,000918,000-16,405,000
20019Depreciation And Amortization In Income Statement02,382,00038,0002,070,0001,452,0001,201,000
20309Net Income From Continuing And Discontinued Operation0-954,000319,00022,333,000-478,000-13,945,000
20331Net Income From Continuing Operation Net Minority Interest0-954,000319,00022,333,000-478,000-13,945,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T07,531,0005,360,000-2,347,0002,547,0001,971,00039,493,00010,624,000-14,294,000
20304Write Off0351,000351,0000001,796,000193,000484,000
20091Net Income0-954,000319,000-3,068,0001,758,00037,00022,333,000-478,000-13,945,000
29004Basic E P S000000000
20190E B I T D A09,913,0005,398,000-121,0002,626,0002,010,00041,563,00012,076,000-13,093,000
20007Amortization02,100,000-47,0003,666,000001,519,000734,000326,000
20046Gross Profit025,950,00011,895,000-401,0004,014,00010,442,00056,466,00021,813,000-5,313,000
29009Diluted E P S000000000
20136Pretax Income03,211,0003,159,000-3,016,0001,826,0001,242,00035,831,0005,385,000-17,918,000
20145Tax Provision02,483,0002,424,000-414,000-87,000560,0009,756,0004,467,000-1,513,000
20100Total Revenue0280,609,00082,348,00062,524,00062,231,00073,506,000245,981,000115,344,00042,160,000
20164Total Expenses0273,870,00076,778,00068,706,00059,613,00068,773,000204,379,000100,943,00052,851,000
20013Cost Of Revenue0254,659,00070,453,00062,925,00058,217,00063,064,000189,515,00093,531,00047,473,000
20177Interest Income0144,00073,00022,00024,00025,000103,000594,0001,017,000
20057Interest Expense04,320,0002,201,000669,000721,000729,0003,662,0005,239,0003,624,000
20109Operating Income06,739,0005,570,000-6,182,0002,618,0004,733,00041,602,00014,401,000-10,691,000
20316Normalized Income0-680,220319,000-3,068,0001,758,00037,00023,639,988-327,460-13,501,869
20108Operating Expense019,211,0006,325,0005,781,0001,396,0005,709,00014,864,0007,412,0005,378,000
20112Operating Revenue0280,609,00082,348,00062,524,00062,231,00073,506,000245,981,000115,344,00042,160,000
20087Minority Interests0-1,682,000-416,000-466,000-155,000-645,000-3,742,000-1,396,0002,460,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-4,176,000-2,128,000-647,000-697,000-704,000-3,559,000-4,645,000-2,607,000
20416Total Unusual Items0-351,000-351,000-1,796,00000-1,796,000-193,000-484,000
29010Basic Average Shares03,431,000,0003,431,000,0003,214,013,69903,214,835,6163,214,013,6993,079,317,8083,000,000,000
20287Rent And Landing Fees000000222,000279,0007,000
29011Diluted Average Shares03,431,000,0003,431,000,0003,431,000,00003,214,835,6163,214,013,6993,079,317,8083,000,000,000
20420Normalized E B I T D A010,264,0005,398,000-121,0002,626,0002,010,00043,359,00012,269,000-12,609,000
20162Special Income Charges0-351,000-351,000000-1,796,000-193,000-484,000
20315Reconciled Depreciation02,382,00038,0002,226,00079,00039,0002,070,0001,452,0001,201,000
20312Other Operating Expenses011,652,0004,440,0002,630,00093,0004,489,0009,302,0002,857,0001,719,000
20440Rent Expense Supplemental0627,000117,000582,00000126,0001,301,000198,000
20314Reconciled Cost Of Revenue0254,659,00070,453,00062,925,00058,217,00063,064,000189,515,00093,531,00047,473,000
20419Tax Effect Of Unusual Items0-77,2200000-489,012-42,460-40,869
20018Depreciation Income Statement0282,00085,00079,00079,00039,000551,000718,000875,000
20075Interest Income Non Operating0144,00073,00022,00024,00025,000103,000594,0001,017,000
20064Interest Expense Non Operating04,320,0002,201,000669,000721,000729,0003,662,0005,239,0003,624,000
20093Net Income Common Stockholders0-954,000319,000-3,068,0001,758,00037,00022,333,000-478,000-13,945,000
20094Net Income Continuous Operations0728,000735,000-2,602,0001,913,000682,00026,075,000918,000-16,405,000
20045General And Administrative Expense01,470,000525,000152,000387,000406,000564,000389,000233,000
20159Selling General And Administration01,470,000525,000152,000387,000406,000564,000389,000233,000
20412Other Non Operating Income Expenses0281,000-3,643,0004,623,0003,916,000-4,615,000-4,366,000-4,629,000-2,721,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-954,000319,000-3,068,0001,758,00037,00022,333,000-478,000-13,945,000
20289Restructuring And Mergern Acquisition000000000
20417Total Unusual Items Excluding Goodwill0-351,000-351,000-1,796,00000-1,796,000-193,000-484,000
20077Net Non Operating Interest Income Expense0-4,176,000-2,128,000-647,000-697,000-704,000-3,559,000-4,645,000-2,607,000
20346Net Income Including Noncontrolling Interests0728,000735,000-2,602,0001,913,000682,00026,075,000918,000-16,405,000
20019Depreciation And Amortization In Income Statement02,382,00038,0002,226,00079,00039,0002,070,0001,452,0001,201,000
20309Net Income From Continuing And Discontinued Operation0-954,000319,000-3,068,0001,758,00037,00022,333,000-478,000-13,945,000
20331Net Income From Continuing Operation Net Minority Interest0-954,000319,000-3,068,0001,758,00037,00022,333,000-478,000-13,945,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill002,048,0002,048,0002,048,0002,048,000
23531Net Debt0081,384,00093,518,000102,079,00099,509,000
23165Payables0072,328,00040,661,00031,475,000128,366,000
23139Net P P E00213,742,000196,972,000185,242,000184,979,000
23351Properties00165,339,000145,048,000123,250,000109,832,000
23386Total Debt0096,991,000100,594,000105,153,000100,629,000
23100Gross P P E00296,697,000268,250,000241,541,000225,175,000
23038Common Stock0073,318,00073,318,00069,320,00067,498,000
23045Current Debt0012,797,00010,085,0007,785,000100,015,000
23532Share Issued003,431,000,0003,431,000,0003,131,000,0003,000,000,000
23220Total Assets00527,750,000448,725,000369,470,000360,802,000
23027Capital Stock0073,318,00073,318,00069,320,00067,498,000
23382Other Payable006,701,0005,553,0003,804,00094,477,000
23028Cash Financial0010,155,0004,756,0001,973,000314,000
23123Long Term Debt0083,912,00088,189,00096,457,0000
23179Prepaid Assets0077,373,00064,387,00017,696,00025,646,000
23385Working Capital00-92,269,000-55,948,000-94,142,000-237,051,000
23000Accounts Payable0050,751,00025,319,00021,064,00028,877,000
23029Cash Equivalents005,170,0000190,000192,000
23245Invested Capital00162,877,000165,312,000143,835,000130,123,000
23340Other Properties0043,313,00035,152,00025,980,00025,980,000
23132Minority Interest004,885,0003,195,000-510,000-1,894,000
23342Other Receivables0027,832,00022,626,00023,533,00018,158,000
23204Retained Earnings00-129,654,000-128,748,000-150,892,000-150,357,000
23217Total Tax Payable0014,876,0009,789,0006,607,0005,012,000
23001Accounts Receivable0060,283,00029,771,00017,988,0007,383,000
23280Common Stock Equity0066,168,00067,038,00039,593,00030,108,000
23403Net Tangible Assets008,414,0007,184,000-21,780,000-31,999,000
23215Stockholders Equity0066,168,00067,038,00039,593,00030,108,000
23383Tangible Book Value008,414,0007,184,000-21,780,000-31,999,000
23353Long Term Provisions003,591,0003,565,0003,586,0003,244,000
23374Total Capitalization00150,080,000155,227,000136,050,00030,108,000
23312Land And Improvements004,252,0004,252,0004,259,0004,259,000
23469Other Equity Interest0031,354,00031,354,00031,354,00031,354,000
23393Ordinary Shares Number003,431,000,0003,431,000,0003,131,000,0003,000,000,000
23155Other Intangible Assets0055,706,00057,806,00059,325,00060,059,000
23008Accumulated Depreciation00-82,955,000-71,278,000-56,299,000-40,196,000
23282Construction In Progress0014,127,00018,032,00025,816,00023,465,000
23380Capital Lease Obligations00282,0002,320,000911,000614,000
23030Cash And Cash Equivalents0015,325,0004,756,0002,163,000506,000
23262Gross Accounts Receivable0064,225,00033,411,00020,395,0009,545,000
23012Additional Paid In Capital0091,189,00091,189,00090,190,00081,988,000
23275Buildings And Improvements0037,487,00037,139,00037,132,00036,856,000
23126Long Term Equity Investment0021,745,00021,659,00020,864,00020,156,000
23020Available For Sale Securities00662,000626,000322,000325,000
23319Machinery Furniture Equipment0032,179,00028,627,00025,104,00024,783,000
23048Current Capital Lease Obligation0072,0002,044,000527,000614,000
23127Long Term Capital Lease Obligation00210,000276,000384,0000
23098Goodwill And Other Intangible Assets0057,754,00059,854,00061,373,00062,107,000
23261Total Equity Gross Minority Interest0071,053,00070,233,00039,083,00028,214,000
23067Non Current Deferred Taxes Liabilities009,569,00010,687,0004,915,0003,307,000
23259Total Liabilities Net Minority Interest00456,697,000378,492,000330,387,000332,588,000
23046Current Debt And Capital Lease Obligation0012,869,00012,129,0008,312,000100,629,000
23266Allowance For Doubtful Accounts Receivable00-3,942,000-3,640,000-2,407,000-2,162,000
23124Long Term Debt And Capital Lease Obligation0084,122,00088,465,00096,841,0000
23344Non Current Pension And Other Postretirement Benefit Plans002,205,0001,893,0001,861,0001,841,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill002,048,0002,048,0002,048,0002,048,0002,048,0002,048,0002,048,000
23531Net Debt0081,384,00086,513,00094,939,00092,082,00093,518,000102,079,00099,509,000
23165Payables0072,328,00055,907,00053,995,00051,629,00040,661,00031,475,000128,366,000
23139Net P P E00213,742,000205,077,000205,388,000205,839,000196,972,000185,242,000184,979,000
23351Properties00165,339,000153,361,000158,635,000152,718,000145,048,000123,250,000109,832,000
23386Total Debt0096,991,00090,910,00099,338,000100,823,000100,594,000105,153,000100,629,000
23100Gross P P E00296,697,000281,642,000285,011,000152,718,000268,250,000241,541,000225,175,000
23038Common Stock0073,318,00073,318,00073,318,00073,318,00073,318,00069,320,00067,498,000
23045Current Debt0012,797,00011,016,00011,654,00011,653,00010,085,0007,785,000100,015,000
23532Share Issued003,431,000,0003,431,000,0003,431,000,0003,431,000,0003,431,000,0003,131,000,0003,000,000,000
23220Total Assets00527,750,000476,375,000464,954,000504,674,000448,725,000369,470,000360,802,000
23027Capital Stock0073,318,00073,318,00073,318,00073,318,00073,318,00069,320,00067,498,000
23382Other Payable006,701,0006,568,0005,664,00005,553,0003,804,00094,477,000
23028Cash Financial0010,155,0003,526,0002,890,0006,214,0004,756,0001,973,000314,000
23123Long Term Debt0083,912,00079,023,00086,176,00086,642,00088,189,00096,457,0000
23179Prepaid Assets0077,373,00056,353,00058,210,00093,998,00064,387,00017,696,00025,646,000
23385Working Capital00-92,269,000-98,911,000-79,041,000-42,321,000-55,948,000-94,142,000-237,051,000
23000Accounts Payable0050,751,00038,168,00028,873,00035,041,00025,319,00021,064,00028,877,000
23029Cash Equivalents005,170,0000000190,000192,000
23245Invested Capital00162,877,000155,939,000166,639,000165,347,000165,312,000143,835,000130,123,000
23340Other Properties0043,313,00035,547,00026,734,000035,152,00025,980,00025,980,000
23132Minority Interest004,885,0004,461,0003,996,0003,841,0003,195,000-510,000-1,894,000
23342Other Receivables0027,832,00026,195,00024,048,00023,798,00022,626,00023,533,00018,158,000
23204Retained Earnings00-129,654,000-130,021,000-126,954,000-128,712,000-128,748,000-150,892,000-150,357,000
23217Total Tax Payable0014,876,00011,171,00019,458,00016,588,0009,789,0006,607,0005,012,000
23001Accounts Receivable0060,283,00049,901,00049,958,00040,548,00029,771,00017,988,0007,383,000
23280Common Stock Equity0066,168,00065,900,00068,809,00067,052,00067,038,00039,593,00030,108,000
23403Net Tangible Assets008,414,0008,193,00010,195,0007,730,0007,184,000-21,780,000-31,999,000
23215Stockholders Equity0066,168,00065,900,00068,809,00067,052,00067,038,00039,593,00030,108,000
23383Tangible Book Value008,414,0008,193,00010,195,0007,730,0007,184,000-21,780,000-31,999,000
23353Long Term Provisions003,591,0003,565,0003,565,0003,565,0003,565,0003,586,0003,244,000
23374Total Capitalization00150,080,000144,923,000154,985,000153,694,000155,227,000136,050,00030,108,000
23312Land And Improvements004,252,0004,252,0004,839,00004,252,0004,259,0004,259,000
23469Other Equity Interest0031,354,00031,354,00031,354,00031,354,00031,354,00031,354,00031,354,000
23393Ordinary Shares Number003,431,000,0003,431,000,0003,431,000,0003,431,000,0003,431,000,0003,131,000,0003,000,000,000
23155Other Intangible Assets0055,706,00055,659,00056,566,00057,274,00057,806,00059,325,00060,059,000
23008Accumulated Depreciation00-82,955,000-76,565,000-79,623,000-20,483,000-71,278,000-56,299,000-40,196,000
23282Construction In Progress0014,127,00020,449,00020,366,000018,032,00025,816,00023,465,000
23380Capital Lease Obligations00282,000871,0001,508,0002,528,0002,320,000911,000614,000
23030Cash And Cash Equivalents0015,325,0003,526,0002,891,0006,213,0004,756,0002,163,000506,000
23262Gross Accounts Receivable0064,225,00053,422,00053,293,00040,548,00033,411,00020,395,0009,545,000
23012Additional Paid In Capital0091,189,00091,189,00091,189,00091,189,00091,189,00090,190,00081,988,000
23275Buildings And Improvements0037,487,00038,645,00046,480,000037,139,00037,132,00036,856,000
23126Long Term Equity Investment0021,745,00021,659,00021,693,00021,661,00021,659,00020,864,00020,156,000
23020Available For Sale Securities00662,000761,000631,000631,000626,000322,000325,000
23319Machinery Furniture Equipment0032,179,00029,388,00027,957,000028,627,00025,104,00024,783,000
23048Current Capital Lease Obligation0072,000663,000274,000273,0002,044,000527,000614,000
23127Long Term Capital Lease Obligation00210,000208,0001,234,0002,255,000276,000384,0000
23098Goodwill And Other Intangible Assets0057,754,00057,707,00058,614,00059,322,00059,854,00061,373,00062,107,000
23261Total Equity Gross Minority Interest0071,053,00070,361,00072,805,00070,893,00070,233,00039,083,00028,214,000
23067Non Current Deferred Taxes Liabilities009,569,00010,729,00010,744,00010,753,00010,687,0004,915,0003,307,000
23259Total Liabilities Net Minority Interest00456,697,000406,014,000392,149,000433,781,000378,492,000330,387,000332,588,000
23046Current Debt And Capital Lease Obligation0012,869,00011,679,00011,928,00011,926,00012,129,0008,312,000100,629,000
23266Allowance For Doubtful Accounts Receivable00-3,942,000-3,521,000-3,335,0000-3,640,000-2,407,000-2,162,000
23124Long Term Debt And Capital Lease Obligation0084,122,00079,231,00087,410,00088,897,00088,465,00096,841,0000
23344Non Current Pension And Other Postretirement Benefit Plans002,205,0002,133,0002,123,0002,012,0001,893,0001,861,0001,841,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow018,470,00019,689,00011,973,00011,537,0007,505,000
26027Changes In Cash010,474,00011,749,0002,786,0001,662,000-844,000
26182Issuance Of Debt000001,068,000
26016End Cash Position015,325,00015,325,0004,756,0002,163,000506,000
26112Purchase Of P P E0-25,178,000-6,899,000-21,798,000-6,250,000-8,420,000
26183Repayment Of Debt0-3,413,000-2,872,000-2,687,000-991,000-1,649,000
26125Sale Of Investment000000
26005Capital Expenditure0-25,178,000-6,899,000-21,798,000-6,250,000-8,420,000
26012Financing Cash Flow0-9,934,000-6,891,000-4,970,000-5,001,000-4,263,000
26253Interest Paid C F F0-4,320,000-3,183,000-1,818,000-3,395,000-3,500,000
26013Investing Cash Flow0-23,240,000-7,948,000-26,015,000-11,124,000-12,506,000
26115Purchase Of Business000000
26098Common Stock Issuance0004,997,00010,024,0000
26015Beginning Cash Position04,756,0003,526,0002,163,000506,0001,356,000
26223Classesof Cash Payments0-230,146,000-50,050,000-198,846,000-92,570,000-29,099,000
26099Long Term Debt Issuance000001,068,000
26090Long Term Debt Payments0-3,413,000-2,872,000-2,687,000-991,000-1,133,000
26101Short Term Debt Issuance000000
26091Short Term Debt Payments00000-516,000
26181Issuance Of Capital Stock0004,997,00010,024,0000
26071Net Common Stock Issuance0004,997,00010,024,0000
26073Net Long Term Debt Issuance0-3,413,000-2,872,000-2,687,000-991,000-1,133,000
26164Net Other Financing Charges000-4,768,000-10,024,0001,068,000
26165Net Other Investing Changes01,938,000-1,049,000-4,217,000-4,874,000-4,086,000
26119Net P P E Purchase And Sale0-25,178,000-6,899,000-21,798,000-6,250,000-8,420,000
26075Net Short Term Debt Issuance00000-516,000
26072Net Issuance Payments Of Debt0-3,413,000-2,872,000-2,687,000-991,000-1,649,000
26226Paymentson Behalfof Employees0-8,440,000-2,694,000-6,466,000-5,811,000-4,925,000
26116Net Business Purchase And Sale000000
26063Effect Of Exchange Rate Changes095,00050,000-193,000-5,000-6,000
26118Net Investment Purchase And Sale000000
26228Other Cash Paymentsfrom Operating Activities0-7,056,000167,294,000-12,564,000-1,497,000-1,953,000
26222Other Cash Receiptsfrom Operating Activities0000019,446,000
26220Cash Flowsfromusedin Operating Activities Direct043,648,00026,588,00033,771,00017,787,00015,925,000
26221Classesof Cash Receiptsfrom Operating Activities0274,400,00077,244,000235,730,000112,029,00045,024,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow018,470,00019,689,000-6,674,000-14,574,00020,029,00011,973,00011,537,0007,505,000
26027Changes In Cash010,474,00011,749,000717,000-3,242,0001,250,0002,786,0001,662,000-844,000
26182Issuance Of Debt0000-21,00021,000001,068,000
26016End Cash Position015,325,00015,325,0003,526,0002,891,0006,213,0004,756,0002,163,000506,000
26112Purchase Of P P E0-25,178,000-6,899,000-3,796,0003,121,000-17,604,000-21,798,000-6,250,000-8,420,000
26183Repayment Of Debt0-3,413,000-2,872,000-96,000-445,0000-2,687,000-991,000-1,649,000
26125Sale Of Investment000000000
26005Capital Expenditure0-25,178,000-6,899,000-3,796,0000-17,604,000-21,798,000-6,250,000-8,420,000
26012Financing Cash Flow0-9,934,000-6,891,000-335,000-2,207,000-501,000-4,970,000-5,001,000-4,263,000
26253Interest Paid C F F0-4,320,000-3,183,000313,000-721,000-729,000-1,818,000-3,395,000-3,500,000
26013Investing Cash Flow0-23,240,000-7,948,0003,930,00016,660,000-35,882,000-26,015,000-11,124,000-12,506,000
26115Purchase Of Business00034,000-33,000-1,000000
26098Common Stock Issuance0000004,997,00010,024,0000
26015Beginning Cash Position04,756,0003,526,0002,891,0006,213,0004,756,0002,163,000506,0001,356,000
26223Classesof Cash Payments0-230,146,000-50,050,000-81,944,000-71,651,000-26,501,000-198,846,000-92,570,000-29,099,000
26099Long Term Debt Issuance0000-21,00021,000001,068,000
26090Long Term Debt Payments0-3,413,000-2,872,000-96,000-445,0000-2,687,000-991,000-1,133,000
26101Short Term Debt Issuance000000000
26091Short Term Debt Payments00000000-516,000
26181Issuance Of Capital Stock0000004,997,00010,024,0000
26071Net Common Stock Issuance0000004,997,00010,024,0000
26073Net Long Term Debt Issuance0-3,413,000-2,872,000-96,000-466,00021,000-2,687,000-991,000-1,133,000
26164Net Other Financing Charges00000-1,000-4,768,000-10,024,0001,068,000
26165Net Other Investing Changes01,938,000-1,049,0007,692,00013,572,000-18,277,000-4,217,000-4,874,000-4,086,000
26119Net P P E Purchase And Sale0-25,178,000-6,899,000-3,796,0003,121,000-17,604,000-21,798,000-6,250,000-8,420,000
26075Net Short Term Debt Issuance00000000-516,000
26072Net Issuance Payments Of Debt0-3,413,000-2,872,000-96,000-466,00021,000-2,687,000-991,000-1,649,000
26226Paymentson Behalfof Employees0-8,440,000-2,694,000-1,975,000-2,068,000-1,703,000-6,466,000-5,811,000-4,925,000
26116Net Business Purchase And Sale00034,000-33,000-1,000000
26063Effect Of Exchange Rate Changes095,00050,000-81,000-81,000207,000-193,000-5,000-6,000
26118Net Investment Purchase And Sale000000000
26228Other Cash Paymentsfrom Operating Activities0-7,056,000167,294,000-169,814,000-1,276,000-3,260,000-12,564,000-1,497,000-1,953,000
26222Other Cash Receiptsfrom Operating Activities0000000019,446,000
26220Cash Flowsfromusedin Operating Activities Direct043,648,00026,588,000-2,878,000-17,695,00037,633,00033,771,00017,787,00015,925,000
26221Classesof Cash Receiptsfrom Operating Activities0274,400,00077,244,00079,377,00053,878,00063,901,000235,730,000112,029,00045,024,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
ARIIPT Atlas Resources Tbk2024-04-15At close: 04:00PM WIB264252274276214.00 - 276.00214276142.00 - 434.00142434188,800521,698946,956,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-04-12At close: 04:00PM WIB264252274276214.00 - 276.00214276142.00 - 434.00142434188,800512,318946,956,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-04-11At close: 04:00PM WIB264252274276214.00 - 276.00214276142.00 - 434.00142434188,800503,114946,956,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-04-10At close: 04:00PM WIB264252274276214.00 - 276.00214276142.00 - 434.00142434188,800494,471946,956,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-04-05At close: 04:00PM WIB264252276270214.00 - 276.00214276142.00 - 434.00142434188,800475,817946,956,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-04-04At close: 04:00PM WIB254254266256240.00 - 294.00240294142.00 - 434.00142434186,100474,544905,784,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-04-03At close: 04:00PM WIB256256256254244.00 - 256.00244256142.00 - 434.0014243423,700475,122871,474,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-04-02At close: 04:09PM WIB246246256258230.00 - 280.00230280142.00 - 434.00142434401,600475,413878,336,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-04-01At close: 04:00PM WIB270270260236244.00 - 270.00244270142.00 - 434.0014243438,700475,824844,026,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-29At close: 04:00PM WIB266268270268264.00 - 270.00264270142.00 - 434.0014243411,000475,824926,370,000,00000-39N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-28At close: 04:00PM WIB266268270268264.00 - 270.00264270142.00 - 434.0014243411,000475,972926,370,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-27At close: 04:00PM WIB28028000264.00 - 280.00264280142.00 - 434.00142434136,200471,960912,646,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-26At close: 03:44PM WIB28428200270.00 - 282.00270282142.00 - 434.0014243462,700476,000960,680,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-25At close: 02:17PM WIB28828800264.00 - 290.00264290142.00 - 434.0014243465,600484,350974,404,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-22At close: 04:11PM WIB288288288290286.00 - 294.00286294142.00 - 434.0014243484,100491,498988,128,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-21At close: 04:00PM WIB2860000.0000 - 0.00000000489,750000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-14As of 01:42PM WIB. Market open.282280278280278.00 - 282.00278282142.00 - 434.00142434297,600473,619953,818,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-13At close: 04:00PM WIB282282280282280.00 - 294.00280294142.00 - 434.00142434334,400514,792967,542,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-11At close: 04:09PM WIB282286282284280.00 - 296.00280296142.00 - 434.00142434339,200548,265967,542,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-08At close: 04:09PM WIB282286282284280.00 - 296.00280296142.00 - 434.00142434339,200542,858967,542,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-05At close: 04:14PM WIB302338278284278.00 - 360.00278360142.00 - 434.001424345,368,300384,491960,680,000,00000-44N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-04At close: 04:04PM WIB262282300304270.00 - 326.00270326142.00 - 434.001424347,908,400254,9771,036,000,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-03-01At close: 04:11PM WIB210214262262214.00 - 262.00214262142.00 - 434.001424343,800,600190,005898,922,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-02-28At close: 01:48PM WIB208208208212206.00 - 212.00206212142.00 - 434.0014243459,400200,511727,372,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-02-27At close: 04:00PM WIB212200208212200.00 - 214.00200214142.00 - 434.00142434322,400195,533713,648,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-02-26At close: 04:00PM WIB214214206212206.00 - 214.00206214142.00 - 434.0014243460,900194,886727,372,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk2024-02-23At close: 04:06PM WIB214202212214202.00 - 214.00202214142.00 - 434.0014243434,700194,769734,234,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk (ARII.JK)2024-02-22At close: 04:06PM WIB214210208214208.00 - 214.00208214142.00 - 434.0014243445,800194,525734,234,000,00000-38N/AN/A (N/A)00N/A0
ARIIPT Atlas Resources Tbk (ARII.JK)2024-02-21At close: 04:14PM WIB210208210214206.00 - 214.00206214142.00 - 434.0014243434,200194,367734,234,000,00000-38N/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)
ARIIPT Atlas Resources Tbk2024-04-15946,960,000,0002,250,000,000,0002000182270004341422482555121683,430,000,00001,410,000,00084600000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20230711280,610,0000-1026,120,000-954-39015,320,000096,990,0001371043,650,00035,130,000
ARIIPT Atlas Resources Tbk2024-04-12946,960,000,0002,250,000,000,0002000182270004341422452545031413,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-04-11946,960,000,0002,250,000,000,0002000182270004341422452544941413,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-04-10946,960,000,0002,250,000,000,0002000182270004341422452544941413,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-04-05871,470,000,0002,270,000,000,00020001831500043402402514751043,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-04-04878,340,000,0002,260,000,000,00020001831400043402392514751333,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-04-03878,340,000,0002,260,000,000,00020001831400043402382504751303,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-04-02844,030,000,0002,230,000,000,00020001831000043402382504761333,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-04-01926,370,000,0002,310,000,000,00020001832100043402382504761333,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-29926,370,000,0002,310,000,000,0002000183210004341422372494761653,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3903,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-28912,650,000,0002,290,000,000,00020001831900043402362494721723,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-27988,130,000,0002,370,000,000,00020001832900043402352484762063,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-26988,130,000,0002,360,000,000,00020001832800043402332474843373,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-25988,130,000,0002,360,000,000,0002000183280004341422332474843370000000000000000N/AN/AN/AN/AN/AN/A-2-91-7281,020,0000-12023,560,0000003,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-22988,130,000,0002,360,000,000,00020001832800043402312464901,150,0003,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-21981,270,000,0002,360,000,000,0002000183280004341422312464901,150,0003,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-14967,540,000,0002,320,000,000,00020001832300043402242425152,220,0003,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-13967,540,000,0002,340,000,000,00020001832500043402242425102,220,0003,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-11967,540,000,0002,340,000,000,0002000183250004341422242425392,220,0003,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-08967,540,000,0002,350,000,000,0002000183260004341422222415432,190,0003,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-05898,920,000,0002,280,000,000,00020001831600043402182382554553,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-4403,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-04898,920,000,0002,280,000,000,0002000183160004341422182382554553,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-03-01720,510,000,0002,090,000,000,000200017290000434142217238190893,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-02-28713,650,000,0002,080,000,000,0002000172880-15284340219237196743,430,000,0003,490,000,0001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-02-27727,370,000,0002,090,000,000,0002000172900004340219237195873,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk2024-02-26734,230,000,0002,100,000,000,0002000172920004340219237195873,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk (ARII.JK)2024-02-23734,230,000,0002,100,000,000,00020001729200043402202361951283,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk (ARII.JK)2024-02-22734,230,000,0002,100,000,000,00020001729200043402202361941543,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000
ARIIPT Atlas Resources Tbk (ARII.JK)2024-02-21720,510,000,0002,090,000,000,0002000172900004341422202361941543,430,000,00001,190,000,00084600000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023-2-91-7281,020,0000-12023,560,000-5,960,000-3803,530,000090,910,0001291022,950,000-167,490,000


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
2024-03-0515:49:0028028028028046,100
2024-03-0515:48:002902902802803,000
2024-03-0515:47:00288288282282200
2024-03-0515:46:002842842842840
2024-03-0515:45:002842842822822,000
2024-03-0515:44:0000000
2024-03-0515:43:00290290290290100
2024-03-0515:42:0027828027828028,200
2024-03-0515:41:0028628627827855,500
2024-03-0515:40:00286286286286100
2024-03-0515:39:0000000
2024-03-0515:38:002922922922920
2024-03-0515:37:0000000
2024-03-0515:36:002962962962962,000
2024-03-0515:35:002962962962960
2024-03-0515:34:00292292292292300
2024-03-0515:33:00292296292296900
2024-03-0515:32:002962962962960
2024-03-0515:31:0000000
2024-03-0515:30:002942942942944,000

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
2024-03-0515:48:0029029028028049,100
2024-03-0515:46:00284288282282200
2024-03-0515:44:002842842822822,000
2024-03-0515:42:0027829027829028,300
2024-03-0515:40:0028628627827855,600
2024-03-0515:38:002922922922920
2024-03-0515:36:002962962962962,000
2024-03-0515:34:00292296292296300
2024-03-0515:32:00296296292296900
2024-03-0515:30:002942942942944,000
2024-03-0515:28:002962962942944,100
2024-03-0515:26:002962962962966,000
2024-03-0515:24:0000000
2024-03-0515:22:592982982982980
2024-03-0515:22:00298298298298500
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:002962982962981,400
2024-03-0515:14:002962962962964,800
2024-03-0515:12:002962962962963,000
2024-03-0515:10:00296296296296100
2024-03-0515:08:002962962962963,900
2024-03-0515:06:002982982982980
2024-03-0515:04:002982982982982,100
2024-03-0515:02:002942982942985,700

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002842902802804,900
2024-03-0515:40:0028629027829083,900
2024-03-0515:35:002962962922921,300
2024-03-0515:30:002942962922922,400
2024-03-0515:25:0029629629429410,100
2024-03-0515:22:592982982982980
2024-03-0515:20:00298298298298500
2024-03-0515:15:002962982962983,900
2024-03-0515:10:002962962962965,400
2024-03-0515:05:002982982962963,400
2024-03-0515:00:0029229829229814,500
2024-03-0514:55:002802862802866,400
2024-03-0514:50:002782822782824,400
2024-03-0514:45:0028428427827834,000
2024-03-0514:40:0029029028628611,900
2024-03-0514:35:0029229229029011,000
2024-03-0514:30:532962962962960
2024-03-0514:30:002962982942947,500
2024-03-0514:25:0028829828429844,200
2024-03-0514:20:0030230228228279,400
2024-03-0514:15:0031031030230212,200
2024-03-0514:10:00312312300300230,200
2024-03-0514:05:003143143123126,500
2024-03-0514:00:003143143123148,100
2024-03-0513:55:003143143143144,400
2024-03-0513:50:003143163123167,700
2024-03-0513:45:0031431431231421,000
2024-03-0513:40:0031631631231220,600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002842902802804,900
2024-03-0515:30:0029429627829087,600
2024-03-0515:22:592982982982980
2024-03-0515:15:0029629829429414,500
2024-03-0515:00:0029229829229623,300
2024-03-0514:45:0028428627828644,800
2024-03-0514:30:532962962962960
2024-03-0514:30:0029629828628630,400
2024-03-0514:15:00310310282298135,800
2024-03-0514:00:00314314300300244,800
2024-03-0513:45:0031431631231433,100
2024-03-0513:30:0031831831231262,200
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
2024-03-0511:59:473183183183180
2024-03-0511:45:003183203183185,000
2024-03-0511:38:003203203203200
2024-03-0511:30:0032032032032016,400
2024-03-0511:15:0031632231632216,000
2024-03-0511:00:0032032031631616,000
2024-03-0510:48:273183183183180
2024-03-0510:45:0031632231632075,500
2024-03-0510:30:0031631831631814,900
2024-03-0510:15:0031631831231611,800
2024-03-0510:00:0032032031231682,800
2024-03-0509:59:503203203203200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0029429627828092,500
2024-03-0515:22:592982982982980
2024-03-0515:00:0029229829229437,800
2024-03-0514:30:532962962962960
2024-03-0514:30:0029629827828675,200
2024-03-0514:00:00314314282298380,600
2024-03-0513:30:0031831831231495,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:473183183183180
2024-03-0511:38:003203203203200
2024-03-0511:30:0032032031831821,400
2024-03-0511:00:0032032231632232,000
2024-03-0510:48:273183183183180
2024-03-0510:30:0031632231632090,400
2024-03-0510:00:0032032031231694,600
2024-03-0509:59:503203203203200
2024-03-0509:30:00330330310320353,600
2024-03-0509:13:453443443443440
2024-03-0509:00:003383603043303,979,700
2024-03-0415:30:0030230629830293,000
2024-03-0415:06:383123123123120
2024-03-0415:00:00306312298304122,300
2024-03-0414:30:00310312296306243,300
2024-03-0414:13:333143143143140
2024-03-0414:00:00296316288312448,300
2024-03-0413:30:00308308292296340,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:22:592982982982980
2024-03-0515:00:00292298278280130,300
2024-03-0514:30:532962962962960
2024-03-0514:00:00314314278286455,800
2024-03-0513:00:0031831831231495,300
2024-03-0512:00:0000000
2024-03-0511:59:473183183183180
2024-03-0511:38:003203203203200
2024-03-0511:00:0032032231631851,900
2024-03-0510:48:273183183183180
2024-03-0510:00:00320322312320185,000
2024-03-0509:59:503203203203200
2024-03-0509:13:453443443443440
2024-03-0509:00:003383603043204,333,300
2024-03-0415:06:383123123123120
2024-03-0415:00:00306312298302203,300
2024-03-0414:13:333143143143140
2024-03-0414:00:00296316288306691,600
2024-03-0413:00:00308308292296340,100
2024-03-0412:00:0000000
2024-03-0411:59:593083083083080
2024-03-0411:41:273063063063060
2024-03-0411:00:00306308306308277,500
2024-03-0410:51:183083083083080
2024-03-0410:02:323203203203200
2024-03-0410:00:003183262883063,226,300
2024-03-0409:03:493123123123120
2024-03-0409:00:002823222703160
2024-03-0115:00:00262262244262573,500
2024-03-0114:41:272622622622620

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002922922922920
2024-05-0815:25:362882882882880
2024-05-0815:00:0029429428829264,700
2024-05-0814:14:472882882882880
2024-05-0813:30:0028828828628834,400
2024-05-0812:00:0000000
2024-05-0811:53:392962962962960
2024-05-0810:34:342882882882880
2024-05-0810:30:00296296288296300
2024-05-0809:06:322902902902900
2024-05-0809:00:0029029028628618,600
2024-05-0716:00:032982982982980
2024-05-0716:00:0000000
2024-05-0715:25:142962962962960
2024-05-0715:00:0029629829629821,200
2024-05-0714:42:232942942942940
2024-05-0713:53:112962962962960
2024-05-0713:30:002962962902942,100
2024-05-0712:00:0000000
2024-05-0710:49:262982982982980
2024-05-0710:30:002902982902985,800
2024-05-0709:56:212882882882880
2024-05-0709:46:382882882882880
2024-05-0709:00:193003003003000
2024-05-0709:00:003003002882888,600
2024-05-0615:00:0028630028630050,200
2024-05-0614:31:552922922922920
2024-05-0613:45:492882882882880
2024-05-0613:30:002862922862924,100
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00290296286292107,300
2024-05-0709:00:0030030028829835,000
2024-05-0609:00:0029430028630078,800
2024-05-0309:00:0029229629229414,100
2024-05-0209:00:00306306288296157,800
2024-04-3009:00:00288306288306339,700
2024-04-2909:00:00294306286306220,600
2024-04-2609:00:00294300286294118,100
2024-04-2509:00:00286294284294233,500
2024-04-2409:00:00288298254294219,300
2024-04-2309:00:00288300288296105,000
2024-04-2209:00:00292300286300384,200
2024-04-1909:00:00298300282300373,700
2024-04-1809:00:00298300278300228,000
2024-04-1709:00:00286300268300384,500
2024-04-1609:00:00264286258286207,000
2024-04-0509:00:00252276214276188,800
2024-04-0409:00:00254294240264186,100
2024-04-0309:00:0025625624425423,700
2024-04-0209:00:00246280230256401,600
2024-04-0109:00:0027027024424638,700
2024-03-2809:00:0026827026427011,000
2024-03-2709:00:00280280264266136,200
2024-03-2609:00:0028228227028062,700
2024-03-2509:00:0029029026428465,600
2024-03-2209:00:0028829428628884,100
2024-03-2109:00:00286290286288126,000
2024-03-2009:00:0028429228228691,400
2024-03-1909:00:00280296274292307,700
2024-03-1809:00:00276286270280377,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0030030028829835,000
2024-05-0609:00:0029430028630078,800
2024-05-0209:00:00306306288296157,800
2024-04-3009:00:00288306288306339,700
2024-04-2909:00:00294306286306220,600
2024-04-2609:00:00294300286294118,100
2024-04-2509:00:00286294284294233,500
2024-04-2409:00:00288298254294219,300
2024-04-2309:00:00288300288296105,000
2024-04-2209:00:00292300286300384,200
2024-04-1909:00:00298300282300373,700
2024-04-1809:00:00298300278300228,000
2024-04-1709:00:00286300268300384,500
2024-04-1609:00:00264286258286207,000
2024-04-0509:00:00252276214276188,800
2024-04-0409:00:00254294240264186,100
2024-04-0309:00:0025625624425423,700
2024-04-0209:00:00246280230256401,600
2024-04-0109:00:0027027024424638,700
2024-03-2809:00:0026827026427011,000
2024-03-2709:00:00280280264266136,200
2024-03-2609:00:0028228227028062,700
2024-03-2509:00:0029029026428465,600
2024-03-2209:00:0028829428628884,100
2024-03-2109:00:00286290286288126,000
2024-03-2009:00:0028429228228691,400
2024-03-1909:00:00280296274292307,700
2024-03-1809:00:00276286270280377,000
2024-03-1509:00:0027228627027672,500
2024-03-1409:00:00278282278280327,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0029430028630078,800
2024-04-2800:00:00294306286294732,200
2024-04-2100:00:002923002542941,060,100
2024-04-1400:00:002643002583001,193,200
2024-04-0700:00:002762762762760
2024-03-3100:00:00270294214276838,900
2024-03-2400:00:00290290264270275,500
2024-03-1700:00:00276296270288986,200
2024-03-1000:00:00282294270276734,600
2024-03-0300:00:0028236027028217,908,800
2024-02-2500:00:002142621902624,284,900
2024-02-1800:00:00214222202214268,600
2024-02-1100:00:00216222195216414,400
2024-02-0400:00:00210222206216676,400
2024-01-2800:00:00212230191210605,700
2024-01-2100:00:00224228195212302,600
2024-01-1400:00:00220238216220368,600
2024-01-0700:00:00232232216220121,000
2023-12-3100:00:00218250218224650,500
2023-12-2400:00:00226246210218285,700
2023-12-1700:00:00240252210226267,400
2023-12-1000:00:002362601962425,670,400
2023-12-0300:00:00240268222240904,700
2023-11-2600:00:00240244222242962,300
2023-11-1900:00:00242248238240186,300
2023-11-1200:00:00246266240244281,000
2023-11-0500:00:002883322382462,915,600
2023-10-2900:00:003023042782881,043,700
2023-10-2200:00:003083322903021,229,600
2023-10-1500:00:003223483063081,312,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00306306288296157,800
2024-03-3100:00:002703062143063,652,500
2024-02-2900:00:0021436021427023,705,700
2024-01-3100:00:002002301902102,150,500
2023-12-3100:00:002182501912001,741,600
2023-11-3000:00:002362681962187,942,600
2023-10-3100:00:002963322342424,328,700
2023-09-3000:00:0030643429030019,509,800
2023-08-3100:00:0033638228030637,761,400
2023-07-3100:00:00200410190336114,025,900
2023-06-3000:00:0015022415020017,388,800
2023-05-3100:00:001471601421513,309,100
2023-04-3000:00:0020420414514722,453,900
2023-03-3100:00:00204216200216269,800
2023-02-2800:00:00234240224232878,200
2023-01-3100:00:00248254238250425,200
2022-12-3100:00:0029830825226422,683,100
2022-11-3000:00:0034435028229630,660,000
2022-10-3100:00:0034641225234493,502,600
2022-09-3000:00:0036045434034671,029,900
2022-08-3100:00:00270600270348213,235,300
2022-07-3100:00:002102481962165,527,400
2022-06-3000:00:002262341732107,092,400
2022-05-3100:00:002362482202283,173,400
2022-04-3000:00:002402482142361,656,800
2022-03-3100:00:002482482242401,311,400
2022-02-2800:00:002402482382481,557,700
2022-01-3100:00:002482582342462,362,500
2021-12-3100:00:0025030023624811,167,300
2021-11-3000:00:002742902302502,881,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00306306288296157,800
2024-03-3100:00:002703062143063,312,800
2024-02-2900:00:0021436021427023,705,700
2024-01-3100:00:0020036019030629,508,700
2023-12-3100:00:0021836019027027,597,800
2023-11-3000:00:0023626819021011,834,700
2023-10-3100:00:0029633219120014,012,900
2023-09-3000:00:0030643419621831,781,100
2023-08-3100:00:0033643423424261,599,900
2023-07-3100:00:00200434190300171,297,100
2023-06-3000:00:00150410150306169,176,100
2023-05-3100:00:00147410142336134,723,800
2023-04-3000:00:0020422414220043,151,800
2023-03-3100:00:0021621614215126,978,000
2023-02-2800:00:0023424014514735,973,400
2023-01-3100:00:0025026219421617,527,000
2022-10-3100:00:00346412252264146,845,700
2022-07-3100:00:00210600196346289,792,600
2022-04-3000:00:0024024817321011,922,600
2022-01-3100:00:002482582242405,231,600
2021-10-3100:00:0032233023024819,013,800
2021-07-3100:00:0033036827233010,555,200
2021-04-3000:00:0017052516131086,740,100
2021-01-3100:00:001781821561702,473,800



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