for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LMASPT Limas Indonesia Makmur Tbk
RELFPT Graha Mitra Asia Tbk
PTDUPT Djasa Ubersakti Tbk
ARMY PT Armidian Karyatama Tbk
ASLIAsri Karya Lestari 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


ARTI - PT. Ratu Prabu Energi, Tbk

Sector : Energy      Industry : Oil & Gas Equipment & Services

PT. Ratu Prabu Energi, Tbk, through its subsidiaries, provides oil and gas services in Indonesia. It offers tubular, casing, and tubing inspection and maintenance services for mining companies; maintenance services for oil and gas wells, as well as rents heavy equipment for hydraulic workover and snubbing units; and inspection services for oil and gas companies. The company also provides labor services in supporting the exploration, drilling, and production of oil and gas. In addition, it owns and rents office building. The company was formerly known as PT. Arona Binasejati Tbk and changed its name to PT. Ratu Prabu Energi Tbk in June 2008. PT. Ratu Prabu Energi, Tbk was incorporated in 1993 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
WOWSPT Ginting Jaya Energi Tbk
SHIPPT Sillo Maritime Perdana Tbk
ELSAPT Elnusa Tbk
SUNIPT Sunindo Pratama Tbk
RUISPT Radiant Utama Interinsco Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2024-02-1940,002Enterprise Value128,557,526,916000000
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2023-03-09101Enterprises Value Revenue Ratio20000000
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2024-02-1940,001Market Cap523,520,000,000000000
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2023-03-09102Enterprises Value E B I T D A Ratio62000000
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2024-02-1914,010Ps Ratio90000000
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2020-10-2614,008Pe Ratio102000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T016,447,547,632-31,213,513,766-130,426,095,860-706,470,402,487
20304Write Off019,588,495,57525,093,240,34115,910,611,723406,455,201,597
20091Net Income012,852,701,114-57,455,443,122-134,674,075,727-761,600,649,346
29004Basic E P S02-7-17-97
20190E B I T D A016,447,547,632-31,049,707,735-130,055,702,843-694,139,146,031
20046Gross Profit060,384,692,5259,321,903,090-22,683,882,897-21,025,595,132
29009Diluted E P S02-7-17-97
20136Pretax Income014,340,980,083-57,747,507,867-135,180,662,798-730,534,361,309
20145Tax Provision000035,064,738,530
20100Total Revenue0155,776,000,59973,307,080,7456,010,295,70732,804,745,743
20164Total Expenses0109,231,200,68974,423,342,23369,826,397,143229,080,787,781
20013Cost Of Revenue095,391,308,07463,985,177,65528,694,178,60453,830,340,875
20057Interest Expense0026,533,994,1014,754,566,93824,063,958,822
20109Operating Income046,544,799,910-1,116,261,488-63,816,101,436-196,276,042,038
20316Normalized Income032,441,196,689-32,362,202,781-69,187,443,980-390,085,103,894
20108Operating Expense013,839,892,61510,438,164,57841,132,218,539175,250,446,906
20112Operating Revenue0155,776,000,59973,307,080,7456,010,295,70732,804,745,743
20087Minority Interests0-1,488,278,968292,064,746506,587,0713,998,450,493
20418Tax Rate For Calcs00000
20095Net Interest Income00-27,114,778,530-4,766,486,294-24,414,061,873
20416Total Unusual Items0-19,588,495,575-25,093,240,341-65,486,631,747-495,354,060,603
29010Basic Average Shares06,895,172,6267,838,396,0607,839,003,2447,840,000,000
20269Other Special Charges00049,576,020,0240
20287Rent And Landing Fees0139,993,25490,741,451421,598,208320,177,543
29011Diluted Average Shares07,840,000,0007,838,396,0607,839,003,2447,840,000,000
20420Normalized E B I T D A036,036,043,207-5,956,467,394-64,569,071,096-198,785,085,428
20162Special Income Charges0-19,588,495,575-25,093,240,341-65,486,631,747-495,354,060,603
20315Reconciled Depreciation00163,806,031370,393,01712,331,256,456
20312Other Operating Expenses02,359,474,5361,386,014,7353,520,197,287147,341,947,921
20368Total Other Finance Cost00580,784,42911,919,356350,103,051
20440Rent Expense Supplemental012,315,631,7391,454,153,2331,003,713,3181,023,283,494
20314Reconciled Cost Of Revenue095,391,308,07463,985,177,65528,694,178,60453,830,340,875
20419Tax Effect Of Unusual Items0000-123,838,515,151
20225Impairment Of Capital Assets000088,898,859,006
20018Depreciation Income Statement00163,806,031370,393,01712,331,256,456
20158Selling And Marketing Expense004,000,000102,693,572662,146,377
20064Interest Expense Non Operating0026,533,994,1014,754,566,93824,063,958,822
20093Net Income Common Stockholders012,852,701,114-57,455,443,122-134,674,075,727-761,600,649,346
20094Net Income Continuous Operations014,340,980,083-57,747,507,867-135,180,662,798-765,599,099,839
20045General And Administrative Expense03,220,967,9243,092,755,09031,892,905,5028,928,040,358
20159Selling General And Administration03,222,967,9243,096,755,09031,995,599,0749,590,186,735
20435Total Operating Income As Reported046,544,799,912-1,116,261,489-30,412,407,490-49,086,321,437
20412Other Non Operating Income Expenses014,159,623,425-5,051,274,753-538,986,28812,220,280,304
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders012,852,701,114-57,455,443,122-134,674,075,727-761,600,649,346
20417Total Unusual Items Excluding Goodwill0-19,588,495,575-25,093,240,341-65,486,631,747-495,354,060,603
20077Net Non Operating Interest Income Expense00-27,114,778,530-4,766,486,294-24,414,061,873
20346Net Income Including Noncontrolling Interests014,340,980,083-57,747,507,867-135,180,662,798-765,599,099,839
20019Depreciation And Amortization In Income Statement00163,806,031370,393,01712,331,256,456
20309Net Income From Continuing And Discontinued Operation012,852,701,114-57,455,443,122-134,674,075,727-761,600,649,346
20331Net Income From Continuing Operation Net Minority Interest012,852,701,114-57,455,443,122-134,674,075,727-761,600,649,346

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T016,447,547,63217,066,739,629-6,045,242,85410,022,584,158-31,213,513,766-130,426,095,860-706,470,402,487
20304Write Off019,588,495,57519,588,495,5750025,093,240,34115,910,611,723406,455,201,597
20091Net Income012,852,701,11410,283,203,107-18,428,461,8599,620,938,551-57,455,443,122-134,674,075,727-761,600,649,346
29004Basic E P S02201-7-17-97
20190E B I T D A016,447,547,63217,066,739,629-6,045,242,85410,022,584,158-31,049,707,735-130,055,702,843-694,139,146,031
20046Gross Profit060,384,692,52519,669,003,152-9,058,571,78720,535,220,6139,321,903,090-22,683,882,897-21,025,595,132
29009Diluted E P S02201-7-17-97
20136Pretax Income014,340,980,08310,582,506,193-18,829,993,64610,022,470,338-57,747,507,867-135,180,662,798-730,534,361,309
20145Tax Provision000000035,064,738,530
20100Total Revenue0155,776,000,59929,375,855,03417,173,209,10251,589,789,91873,307,080,7456,010,295,70732,804,745,743
20164Total Expenses0109,231,200,68912,309,115,40529,773,992,83235,011,664,88474,423,342,23369,826,397,143229,080,787,781
20013Cost Of Revenue095,391,308,0749,706,851,88226,231,780,88931,054,569,30563,985,177,65528,694,178,60453,830,340,875
20057Interest Expense0000113,82026,533,994,1014,754,566,93824,063,958,822
20109Operating Income046,544,799,91017,066,739,629-12,600,783,73016,578,125,034-1,116,261,488-63,816,101,436-196,276,042,038
20316Normalized Income032,441,196,68910,283,203,107-18,428,461,8599,620,938,551-32,362,202,781-69,187,443,980-390,085,103,894
20108Operating Expense013,839,892,6152,602,263,5233,542,211,9433,957,095,57910,438,164,57841,132,218,539175,250,446,906
20112Operating Revenue0155,776,000,59929,375,855,03417,173,209,10251,589,789,91873,307,080,7456,010,295,70732,804,745,743
20087Minority Interests0-1,488,278,968-1,488,278,9680-401,531,788292,064,746506,587,0713,998,450,493
20418Tax Rate For Calcs00000000
20095Net Interest Income000-6,532,935,725-6,534,444,470-27,114,778,530-4,766,486,294-24,414,061,873
20416Total Unusual Items0-19,588,495,575-19,588,495,57500-25,093,240,341-65,486,631,747-495,354,060,603
29010Basic Average Shares06,895,172,6266,895,172,62607,516,358,2437,838,396,0607,839,003,2447,840,000,000
20269Other Special Charges00000049,576,020,0240
20287Rent And Landing Fees0139,993,25494,969,5675,774,452090,741,451421,598,208320,177,543
29011Diluted Average Shares07,840,000,0007,840,000,00007,516,358,2437,838,396,0607,839,003,2447,840,000,000
20420Normalized E B I T D A036,036,043,20717,066,739,629-6,045,242,85410,022,584,158-5,956,467,394-64,569,071,096-198,785,085,428
20162Special Income Charges0-19,588,495,575-19,588,495,57500-25,093,240,341-65,486,631,747-495,354,060,603
20315Reconciled Depreciation00000163,806,031370,393,01712,331,256,456
20312Other Operating Expenses02,359,474,5364,253,267695,646,1481,343,551,8221,386,014,7353,520,197,287147,341,947,921
20368Total Other Finance Cost0006,533,049,5456,534,330,650580,784,42911,919,356350,103,051
20440Rent Expense Supplemental012,315,631,7391,359,956,2215,385,631,2464,199,889,7551,454,153,2331,003,713,3181,023,283,494
20314Reconciled Cost Of Revenue095,391,308,0749,706,851,88226,231,780,88931,054,569,30563,985,177,65528,694,178,60453,830,340,875
20419Tax Effect Of Unusual Items0000000-123,838,515,151
20225Impairment Of Capital Assets000000088,898,859,006
20018Depreciation Income Statement00000163,806,031370,393,01712,331,256,456
20158Selling And Marketing Expense000187,129,30504,000,000102,693,572662,146,377
20064Interest Expense Non Operating0000113,82026,533,994,1014,754,566,93824,063,958,822
20093Net Income Common Stockholders012,852,701,11410,283,203,107-18,428,461,8599,620,938,551-57,455,443,122-134,674,075,727-761,600,649,346
20094Net Income Continuous Operations014,340,980,08310,582,506,193-18,829,993,64610,022,470,338-57,747,507,867-135,180,662,798-765,599,099,839
20045General And Administrative Expense03,220,967,924-141,526,4141,024,643,523681,917,3343,092,755,09031,892,905,5028,928,040,358
20159Selling General And Administration03,222,967,924-328,655,7191,211,772,828681,917,3343,096,755,09031,995,599,0749,590,186,735
20435Total Operating Income As Reported046,544,799,91217,066,060,897-12,600,104,99716,578,125,034-1,116,261,489-30,412,407,490-49,086,321,437
20412Other Non Operating Income Expenses014,159,623,42526,629,401305,377,1718,010,057-5,051,274,753-538,986,28812,220,280,304
20347Otherunder Preferred Stock Dividend00000000
20424Diluted N I Availto Com Stockholders012,852,701,11410,283,203,107-18,428,461,8599,620,938,551-57,455,443,122-134,674,075,727-761,600,649,346
20417Total Unusual Items Excluding Goodwill0-19,588,495,575-19,588,495,57500-25,093,240,341-65,486,631,747-495,354,060,603
20077Net Non Operating Interest Income Expense000-6,532,935,725-6,534,444,470-27,114,778,530-4,766,486,294-24,414,061,873
20346Net Income Including Noncontrolling Interests014,340,980,08310,582,506,193-18,829,993,64610,022,470,338-57,747,507,867-135,180,662,798-765,599,099,839
20019Depreciation And Amortization In Income Statement00000163,806,031370,393,01712,331,256,456
20309Net Income From Continuing And Discontinued Operation012,852,701,11410,283,203,107-18,428,461,8599,620,938,551-57,455,443,122-134,674,075,727-761,600,649,346
20331Net Income From Continuing Operation Net Minority Interest012,852,701,11410,283,203,107-18,428,461,8599,620,938,551-57,455,443,122-134,674,075,727-761,600,649,346

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23531Net Debt006,838,232,52011,780,147,10987,010,574,308
23165Payables00734,683,709,364697,666,584,855827,686,033,030
23139Net P P E00417,895,342,054467,583,436,966491,165,965,773
23351Properties00000
23386Total Debt007,638,503,04012,639,406,13888,369,495,470
23100Gross P P E00823,107,341,268893,559,315,734848,105,375,109
23038Common Stock001,411,200,000,0001,411,200,000,0001,411,200,000,000
23045Current Debt007,638,503,04012,639,406,13883,316,162,990
23532Share Issued007,840,000,0007,840,000,0007,840,000,000
23220Total Assets00615,198,410,313643,764,915,3101,044,559,043,541
23027Capital Stock001,411,200,000,0001,411,200,000,0001,411,200,000,000
23382Other Payable00612,358,062,431574,170,730,436762,860,396,635
23028Cash Financial00800,270,520859,259,0291,358,921,162
23123Long Term Debt00005,053,332,480
23179Prepaid Assets00753,930,6861,326,575,06731,708,982,734
23385Working Capital00-715,730,116,967-705,807,049,448-865,166,407,928
23000Accounts Payable0065,872,140,82770,040,513,63711,366,660,403
23029Cash Equivalents0000450,772,713
23245Invested Capital00-154,763,983,946-92,375,090,075117,041,148,122
23132Minority Interest006,353,296,1396,644,679,5487,141,287,560
23204Retained Earnings00-1,940,385,742,775-1,882,997,752,002-1,749,311,603,137
23217Total Tax Payable0056,453,506,10653,455,340,78253,458,975,992
23001Accounts Receivable0028,555,870,3871,653,983,0256,570,824,374
23280Common Stock Equity00-162,402,486,986-105,014,496,21328,671,652,652
23403Net Tangible Assets00-162,402,486,986-105,014,496,21328,671,652,652
23215Stockholders Equity00-162,402,486,986-105,014,496,21328,671,652,652
23383Tangible Book Value00-162,402,486,986-105,014,496,21328,671,652,652
23374Total Capitalization00-162,402,486,986-105,014,496,21333,724,985,132
23312Land And Improvements00309,862,762,179380,409,943,145334,956,002,520
23469Other Equity Interest0015,765,608,10315,765,608,10315,765,608,103
23393Ordinary Shares Number007,840,000,0007,840,000,0007,840,000,000
23008Accumulated Depreciation00-405,211,999,214-425,975,878,768-356,939,409,336
23030Cash And Cash Equivalents00800,270,520859,259,0291,358,921,162
23262Gross Accounts Receivable0038,282,561,713122,703,051,358127,624,687,565
23012Additional Paid In Capital00351,017,647,686351,017,647,686351,017,647,686
23275Buildings And Improvements0017,588,002,17917,588,002,17917,588,002,179
23126Long Term Equity Investment00000
23319Machinery Furniture Equipment00495,656,576,910495,561,370,410495,561,370,410
23261Total Equity Gross Minority Interest00-156,049,190,847-98,369,816,66535,812,940,212
23259Total Liabilities Net Minority Interest00771,247,601,160742,134,731,9751,008,746,103,329
23046Current Debt And Capital Lease Obligation007,638,503,04012,639,406,13883,316,162,990
23266Allowance For Doubtful Accounts Receivable00-9,726,691,326-121,049,068,333-121,053,863,191
23124Long Term Debt And Capital Lease Obligation00005,053,332,480
23344Non Current Pension And Other Postretirement Benefit Plans0017,111,631,58116,851,120,52517,786,261,530

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt005,037,526,9166,685,823,0796,206,387,5416,838,232,52011,780,147,10987,010,574,308
23165Payables00128,776,852,809746,020,714,623744,852,545,925734,683,709,364697,666,584,855827,686,033,030
23139Net P P E00404,672,080,151409,084,356,617413,496,633,083417,895,342,054467,583,436,966491,165,965,773
23351Properties00000000
23386Total Debt007,437,169,7067,638,503,0407,638,503,0407,638,503,04012,639,406,13888,369,495,470
23100Gross P P E00823,120,908,763823,120,908,763823,120,908,763823,107,341,268893,559,315,734848,105,375,109
23038Common Stock001,411,200,000,0001,411,200,000,0001,411,200,000,0001,411,200,000,0001,411,200,000,0001,411,200,000,000
23045Current Debt007,437,169,7067,638,503,0407,638,503,0407,638,503,04012,639,406,13883,316,162,990
23532Share Issued007,840,000,0007,840,000,0007,840,000,0007,840,000,0007,840,000,0007,840,000,000
23220Total Assets00636,614,359,678620,240,213,400634,929,711,413615,198,410,313643,764,915,3101,044,559,043,541
23027Capital Stock001,411,200,000,0001,411,200,000,0001,411,200,000,0001,411,200,000,0001,411,200,000,0001,411,200,000,000
23382Other Payable000619,882,118,010617,129,460,956612,358,062,431574,170,730,436762,860,396,635
23028Cash Financial002,399,642,790952,679,9611,432,115,499800,270,520859,259,0291,358,921,162
23123Long Term Debt00000005,053,332,480
23179Prepaid Assets001,743,705,9301,607,103,0991,262,126,334753,930,6861,326,575,06731,708,982,734
23385Working Capital00-706,078,348,067-714,588,716,522-702,309,799,968-715,730,116,967-705,807,049,448-865,166,407,928
23000Accounts Payable0066,204,562,49463,428,109,43266,925,361,86765,872,140,82770,040,513,63711,366,660,403
23029Cash Equivalents0000000450,772,713
23245Invested Capital00-153,489,637,481-160,911,262,859-145,143,045,395-154,763,983,946-92,375,090,075117,041,148,122
23132Minority Interest006,652,599,2256,565,372,8396,754,827,9276,353,296,1396,644,679,5487,141,287,560
23204Retained Earnings00-1,938,910,062,976-1,946,533,021,688-1,930,764,804,224-1,940,385,742,775-1,882,997,752,002-1,749,311,603,137
23217Total Tax Payable0062,572,290,31562,710,487,18160,797,723,10256,453,506,10653,455,340,78253,458,975,992
23001Accounts Receivable0055,840,903,11340,028,694,23751,004,983,32028,555,870,3871,653,983,0256,570,824,374
23280Common Stock Equity00-160,926,807,187-168,549,765,899-152,781,548,435-162,402,486,986-105,014,496,21328,671,652,652
23403Net Tangible Assets00-160,926,807,187-168,549,765,899-152,781,548,435-162,402,486,986-105,014,496,21328,671,652,652
23215Stockholders Equity00-160,926,807,187-168,549,765,899-152,781,548,435-162,402,486,986-105,014,496,21328,671,652,652
23383Tangible Book Value00-160,926,807,187-168,549,765,899-152,781,548,435-162,402,486,986-105,014,496,21328,671,652,652
23374Total Capitalization00-160,926,807,187-168,549,765,899-152,781,548,435-162,402,486,986-105,014,496,21333,724,985,132
23312Land And Improvements00309,862,762,179309,862,762,179309,862,762,179309,862,762,179380,409,943,145334,956,002,520
23469Other Equity Interest0015,765,608,10315,765,608,10315,765,608,10315,765,608,10315,765,608,10315,765,608,103
23393Ordinary Shares Number007,840,000,0007,840,000,0007,840,000,0007,840,000,0007,840,000,0007,840,000,000
23008Accumulated Depreciation00-418,448,828,612-414,036,552,146-409,624,275,680-405,211,999,214-425,975,878,768-356,939,409,336
23030Cash And Cash Equivalents002,399,642,790952,679,9611,432,115,499800,270,520859,259,0291,358,921,162
23262Gross Accounts Receivable0070,093,075,95345,106,076,48556,082,365,56838,282,561,713122,703,051,358127,624,687,565
23012Additional Paid In Capital00351,017,647,686351,017,647,686351,017,647,686351,017,647,686351,017,647,686351,017,647,686
23275Buildings And Improvements0017,588,002,17917,588,002,17917,588,002,17917,588,002,17917,588,002,17917,588,002,179
23126Long Term Equity Investment00000000
23319Machinery Furniture Equipment00495,670,144,405495,670,144,405495,670,144,405495,656,576,910495,561,370,410495,561,370,410
23261Total Equity Gross Minority Interest00-154,274,207,962-161,984,393,060-146,026,720,508-156,049,190,847-98,369,816,66535,812,940,212
23259Total Liabilities Net Minority Interest00790,888,567,640782,224,606,460780,956,431,921771,247,601,160742,134,731,9751,008,746,103,329
23046Current Debt And Capital Lease Obligation007,437,169,7067,638,503,0407,638,503,0407,638,503,04012,639,406,13883,316,162,990
23266Allowance For Doubtful Accounts Receivable00-14,252,172,840-5,077,382,248-5,077,382,248-9,726,691,326-121,049,068,333-121,053,863,191
23124Long Term Debt And Capital Lease Obligation00000005,053,332,480
23344Non Current Pension And Other Postretirement Benefit Plans0017,111,631,58117,111,631,58117,111,631,58117,111,631,58116,851,120,52517,786,261,530

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26185Free Cash Flow0-30,763,498,486-33,294,655,727-1,760,904,590-16,148,294,491
26027Changes In Cash01,408,773,893-58,988,510-950,434,846-6,229,683,484
26182Issuance Of Debt00000
26016End Cash Position02,209,044,413800,270,520859,259,0291,809,693,875
26183Repayment Of Debt0000-100,560,549
26012Financing Cash Flow032,172,272,37933,235,667,217810,469,74410,012,730,668
26013Investing Cash Flow0000-94,119,661
26015Beginning Cash Position0800,270,520859,259,0291,809,693,8758,039,377,359
26223Classesof Cash Payments0-50,949,091,094-53,254,334,450-14,619,984,236-47,902,970,345
26099Long Term Debt Issuance00000
26090Long Term Debt Payments0000-100,560,549
26073Net Long Term Debt Issuance0000-100,560,549
26164Net Other Financing Charges033,088,272,38033,235,667,217810,469,74410,012,730,668
26075Net Short Term Debt Issuance00-5,000,903,098-121,376,4780
26072Net Issuance Payments Of Debt00-5,000,903,098-121,376,478-100,560,549
26226Paymentson Behalfof Employees086,509,834,44000-15,613,680,851
26304Other Cash Adjustment Outside Changein Cash00101
26228Other Cash Paymentsfrom Operating Activities00-13,795,411,834-9,137,941,423-20,615,776,637
26222Other Cash Receiptsfrom Operating Activities0-1,304,637,214714,935,05900
26220Cash Flowsfromusedin Operating Activities Direct0-30,763,498,486-33,294,655,727-1,760,904,590-16,148,294,491
26221Classesof Cash Receiptsfrom Operating Activities047,296,510,13647,067,124,03913,106,737,12033,050,060,573

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-30,763,498,486-239,113,456-2,137,535,5382,289,944,979-33,294,655,727-1,760,904,590-16,148,294,491
26027Changes In Cash01,408,773,8931,446,962,829-479,435,538631,844,979-58,988,510-950,434,846-6,229,683,484
26182Issuance Of Debt00000000
26016End Cash Position02,209,044,4132,399,642,790952,679,9611,432,115,499800,270,520859,259,0291,809,693,875
26183Repayment Of Debt0000000-100,560,549
26012Financing Cash Flow032,172,272,3791,686,076,2851,658,100,000-1,658,100,00033,235,667,217810,469,74410,012,730,668
26013Investing Cash Flow0000000-94,119,661
26015Beginning Cash Position0800,270,520952,679,9611,432,115,499800,270,520859,259,0291,809,693,8758,039,377,359
26223Classesof Cash Payments0-50,949,091,09426,293,253,086-3,512,339,497-27,237,267,191-53,254,334,450-14,619,984,236-47,902,970,345
26099Long Term Debt Issuance00000000
26090Long Term Debt Payments0000000-100,560,549
26073Net Long Term Debt Issuance0000000-100,560,549
26164Net Other Financing Charges033,088,272,38033,088,272,3800-1,658,100,00033,235,667,217810,469,74410,012,730,668
26075Net Short Term Debt Issuance00-916,000,00100-5,000,903,098-121,376,4780
26072Net Issuance Payments Of Debt00-916,000,00100-5,000,903,098-121,376,478-100,560,549
26226Paymentson Behalfof Employees086,509,834,44000000-15,613,680,851
26304Other Cash Adjustment Outside Changein Cash00000101
26228Other Cash Paymentsfrom Operating Activities000-1,383,923,377-25,837,261,391-13,795,411,834-9,137,941,423-20,615,776,637
26222Other Cash Receiptsfrom Operating Activities0-1,304,637,214-9,895,453,427389,994,49010,252,542714,935,05900
26220Cash Flowsfromusedin Operating Activities Direct0-30,763,498,486-239,113,456-2,137,535,5382,289,944,979-33,294,655,727-1,760,904,590-16,148,294,491
26221Classesof Cash Receiptsfrom Operating Activities047,296,510,136-26,535,196,2311,376,986,87829,531,262,80947,067,124,03913,106,737,12033,050,060,573

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
ARTIPT. Ratu Prabu Energi, Tbk2024-04-15At close: 04:14PM WIB23233.0000 - 3.0000332.0000 - 50.00002502,447,6003,129,90523,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-04-12At close: 04:14PM WIB23233.0000 - 3.0000332.0000 - 50.00002502,447,6003,160,92723,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-04-11At close: 04:14PM WIB23233.0000 - 3.0000332.0000 - 50.00002502,447,6003,210,60023,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-04-10At close: 04:14PM WIB23233.0000 - 3.0000332.0000 - 50.00002502,447,6003,490,77623,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-04-05At close: 04:14PM WIB23323.0000 - 3.0000332.0000 - 50.00002502,447,6003,822,81223,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-04-04At close: 04:01PM WIB32322.0000 - 3.0000232.0000 - 50.00002502,012,4003,906,01015,680,000,000012N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-04-03At close: 04:04PM WIB32322.0000 - 3.0000232.0000 - 50.00002505,356,7003,936,89323,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-04-02At close: 04:01PM WIB33323.0000 - 3.0000333.0000 - 50.00003503,691,2003,996,49323,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-04-01At close: 04:00PM WIB33423.0000 - 3.0000333.0000 - 50.00003502,065,7004,124,38223,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-29At close: 04:10PM WIB33433.0000 - 3.0000333.0000 - 50.00003501,118,8004,124,38223,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-28At close: 04:10PM WIB33433.0000 - 3.0000333.0000 - 50.00003501,118,8005,294,56823,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-27At close: 04:14PM WIB33000.0000 - 0.00000009,228,3005,971,68723,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-26At close: 04:13PM WIB44003.0000 - 4.0000343.0000 - 50.00003507,186,7005,988,10323,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-25At close: 04:14PM WIB33003.0000 - 4.0000343.0000 - 50.00003504,396,4006,093,15731,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-22At close: 04:01PM WIB43043.0000 - 3.0000333.0000 - 50.0000350856,6006,195,18523,520,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-21At close: 04:11PM WIB40000.0000 - 0.000000006,203,2820002N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-14As of 12:00PM WIB. Market open.44004.0000 - 4.0000443.0000 - 50.00003503,025,2006,120,76731,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-13At close: 04:00PM WIB43043.0000 - 4.0000343.0000 - 50.000035013,495,5005,880,06631,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-11At close: 04:02PM WIB44004.0000 - 4.0000444.0000 - 50.00004502,470,2005,680,51531,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-08At close: 04:02PM WIB44004.0000 - 4.0000444.0000 - 50.00004502,470,2005,649,99331,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-05At close: 04:09PM WIB44004.0000 - 4.0000444.0000 - 50.00004503,034,2005,554,40831,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-04At close: 04:09PM WIB45004.0000 - 5.0000454.0000 - 50.00004503,333,1005,497,30831,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-03-01At close: 04:00PM WIB44404.0000 - 4.0000444.0000 - 50.0000450570,0005,490,83731,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-02-28At close: 04:13PM WIB55054.0000 - 5.0000454.0000 - 50.0000450586,0005,353,12531,360,000,000022N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-02-27At close: 04:00PM WIB55005.0000 - 5.0000554.0000 - 50.0000450267,3005,348,66439,200,000,000032N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-02-26At close: 04:06PM WIB55005.0000 - 5.0000554.0000 - 50.00004509,481,4005,188,10339,200,000,000032N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk2024-02-23At close: 04:00PM WIB55005.0000 - 5.0000554.0000 - 50.0000450619,9005,178,00839,200,000,000032N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2024-02-22At close: 04:10PM WIB45005.0000 - 5.0000554.0000 - 50.00004503,546,6005,123,83039,200,000,000032N/AN/A (N/A)00Oct 26, 20040
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2024-02-21At close: 04:08PM WIB55004.0000 - 5.0000454.0000 - 50.0000450395,1005,117,13331,360,000,000022N/AN/A (N/A)00Oct 26, 20040

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)
ARTIPT. Ratu Prabu Energi, Tbk2024-04-1523,520,000,00028,560,000,00020000020005024293,160,0003,110,0001,570,000,0000149,270,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-04-1223,520,000,00028,560,000,00020000020005024303,210,0003,700,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-04-1123,520,000,00028,560,000,00020000020005024303,490,0003,700,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-04-1023,520,000,00028,560,000,00020000020005024303,490,0003,700,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-04-0523,520,000,00028,560,000,00020000020005004313,910,0003,450,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-04-0423,520,000,00028,560,000,00020000020005004313,940,0002,940,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-04-0323,520,000,00028,560,000,00020000020005004324,000,0002,630,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-04-0223,520,000,00028,560,000,00020000020005004324,120,0002,600,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-04-0123,520,000,00028,560,000,00020000020005004324,120,0002,600,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-2923,520,000,00028,560,000,00020000020005034325,290,0002,890,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-2823,520,000,00028,560,000,00020000020005004325,970,0002,150,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-2723,520,000,00028,560,000,00020000020005005325,990,0002,390,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-2623,520,000,00028,560,000,00020000020005005336,090,0002,690,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-2523,520,000,00028,560,000,00020000020005035336,090,0002,690,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-2231,360,000,00036,400,000,00020000020005005336,200,0003,130,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-2131,360,000,00036,400,000,00020000020005035336,200,0003,130,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-1431,360,000,00036,400,000,00020000020005005355,880,0002,040,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-1331,360,000,00036,400,000,00020000020005005355,780,0002,610,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-1131,360,000,00036,400,000,00020000020005045355,600,0002,610,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-0831,360,000,00036,400,000,00020000020005045355,650,0002,420,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-0531,360,000,00036,400,000,00020000020005005365,500,0002,410,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-0431,360,000,00036,400,000,00020000020005005365,500,0002,410,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-03-0131,360,000,00036,400,000,00020000020005005365,490,0002,380,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-02-2839,200,000,00044,240,000,00030000030-90285006375,350,0004,080,0001,570,000,0007,840,000,000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-02-2739,200,000,00044,240,000,00030000030005006375,190,0003,270,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk2024-02-2639,200,000,00044,240,000,00030000030005006375,190,0003,270,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2024-02-2339,200,000,00044,240,000,00030000030005006385,120,0003,180,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2024-02-2231,360,000,00036,400,000,00020000020005007385,120,0003,180,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000
ARTIPT. Ratu Prabu Energi, Tbk (ARTI.JK)2024-02-2139,200,000,00044,240,000,00030000030005047385,120,0003,180,0001,570,000,0000146,530,00042000000000000N/AOct 26, 2004N/AN/ADec 31, 2022Sep 30, 202385850155,780,000,00020144061,180,000,00012,850,000,000202,400,000,000015,150,000,00000-21-30,760,000,00033,460,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0044440
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:0000000
2024-03-0415:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0044440
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0055550
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000
2024-03-0409:00:0000000
2024-03-0115:30:0000000
2024-03-0115:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0044440
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0055550
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:30:0044440
2024-03-0111:00:0044440
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:004444347,700
2024-02-2911:00:0000000
2024-02-2910:00:0000000
2024-02-2909:00:0000000
2024-02-2816:00:0044440

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0033330
2024-05-0815:00:003333583,200
2024-05-0814:55:0133330
2024-05-0813:30:003333235,400
2024-05-0812:00:0000000
2024-05-0811:55:0133330
2024-05-0810:55:0233330
2024-05-0810:30:0033331,915,000
2024-05-0809:55:0233330
2024-05-0809:00:0033330
2024-05-0716:05:4933330
2024-05-0716:00:0000000
2024-05-0715:00:003333263,600
2024-05-0714:55:0133330
2024-05-0713:30:003333215,200
2024-05-0712:00:0000000
2024-05-0711:55:0133330
2024-05-0710:55:0133330
2024-05-0710:30:003333157,900
2024-05-0709:55:0133330
2024-05-0709:00:0033330
2024-05-0616:01:0133330
2024-05-0615:00:00333385,000
2024-05-0614:55:0122220
2024-05-0613:30:002222129,600
2024-05-0612:00:0000000
2024-05-0611:55:0122220
2024-05-0610:55:0133330
2024-05-0610:30:003322119,600
2024-05-0609:55:0133330

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0033333,052,600
2024-05-0709:00:003333729,200
2024-05-0609:00:003323383,600
2024-05-0309:00:0033231,855,700
2024-05-0209:00:003333457,500
2024-04-3009:00:0033233,195,200
2024-04-2909:00:0033332,389,800
2024-04-2609:00:0033333,204,200
2024-04-2509:00:0033331,585,600
2024-04-2409:00:0033337,274,400
2024-04-2309:00:0033336,240,300
2024-04-2209:00:0033334,994,200
2024-04-1909:00:0044331,269,300
2024-04-1809:00:0034341,104,700
2024-04-1709:00:0033333,903,900
2024-04-1609:00:0033223,440,400
2024-04-0509:00:0033332,447,600
2024-04-0409:00:0023222,012,400
2024-04-0309:00:0023235,356,700
2024-04-0209:00:0033333,691,200
2024-04-0109:00:0033332,065,700
2024-03-2809:00:0033331,118,800
2024-03-2709:00:0033339,228,300
2024-03-2609:00:0044337,186,700
2024-03-2509:00:0044344,396,400
2024-03-2209:00:003333379,600
2024-03-2109:00:004444122,000
2024-03-2009:00:004444919,500
2024-03-1909:00:004444264,000
2024-03-1809:00:004444576,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:003333729,200
2024-05-0609:00:003323383,600
2024-05-0309:00:0033231,855,700
2024-05-0209:00:003333457,500
2024-04-3009:00:0033233,195,200
2024-04-2909:00:0033332,389,800
2024-04-2609:00:0033333,204,200
2024-04-2509:00:0033331,585,600
2024-04-2409:00:0033337,274,400
2024-04-2309:00:0033336,240,300
2024-04-2209:00:0033334,994,200
2024-04-1909:00:0044331,269,300
2024-04-1809:00:0034341,104,700
2024-04-1709:00:0033333,903,900
2024-04-1609:00:0033223,440,400
2024-04-0509:00:0033332,447,600
2024-04-0409:00:0023222,012,400
2024-04-0309:00:0023235,356,700
2024-04-0209:00:0033333,691,200
2024-04-0109:00:0033332,065,700
2024-03-2809:00:0033331,118,800
2024-03-2709:00:0033339,228,300
2024-03-2609:00:0044337,186,700
2024-03-2509:00:0044344,396,400
2024-03-2209:00:003333379,600
2024-03-2109:00:004444122,000
2024-03-2009:00:004444919,500
2024-03-1909:00:004444264,000
2024-03-1809:00:004444576,500
2024-03-1509:00:0044441,789,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003323383,600
2024-04-2800:00:0033237,898,200
2024-04-2100:00:00333323,298,700
2024-04-1400:00:0034239,718,300
2024-04-0700:00:0033330
2024-03-3100:00:00332315,573,600
2024-03-2400:00:00443321,930,200
2024-03-1700:00:0044332,261,600
2024-03-1000:00:00443419,281,100
2024-03-0300:00:00554412,387,400
2024-02-2500:00:00554413,712,800
2024-02-1800:00:00554510,357,300
2024-02-1100:00:00454520,979,200
2024-02-0400:00:0055444,620,800
2024-01-2800:00:0055458,000,700
2024-01-2100:00:00665517,196,100
2024-01-1400:00:00565624,389,300
2024-01-0700:00:00454553,480,600
2023-12-3100:00:00554430,617,100
2023-12-2400:00:007755130,026,000
2023-12-1700:00:001111773,346,000
2023-12-1000:00:00161612121,056,500
2023-12-0300:00:00242417171,256,200
2023-11-2600:00:0037372626772,300
2023-11-1900:00:0050504141374,400
2023-11-1200:00:00505050500
2023-11-0500:00:00505050500
2023-10-2900:00:00505050500
2023-10-2200:00:00505050500
2023-10-1500:00:00505050500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003333457,500
2024-03-3100:00:00342354,175,600
2024-02-2900:00:00453356,430,300
2024-01-3100:00:00554449,961,000
2023-12-3100:00:005645132,822,900
2023-11-3000:00:00262655135,805,000
2023-10-3100:00:00505028281,026,400
2023-09-3000:00:00505050500
2023-08-3100:00:00505050500
2023-07-3100:00:00505050500
2023-06-3000:00:00505050500
2023-05-3100:00:00505050500
2023-04-3000:00:00505050500
2023-03-3100:00:00505050500
2023-02-2800:00:00505050500
2023-01-3100:00:00505050500
2022-12-3100:00:00505050500
2022-11-3000:00:00505050500
2022-10-3100:00:00505050500
2022-09-3000:00:00505050500
2022-08-3100:00:00505050500
2022-07-3100:00:00505050500
2022-06-3000:00:00505050500
2022-05-3100:00:00505050500
2022-04-3000:00:00505050500
2022-03-3100:00:00505050500
2022-02-2800:00:00505050500
2022-01-3100:00:00505050500
2021-12-3100:00:00505050500
2021-11-3000:00:00505050500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003333457,500
2024-03-3100:00:00342350,980,400
2024-02-2900:00:00453356,430,300
2024-01-3100:00:005523160,566,900
2023-12-3100:00:005633239,214,200
2023-11-3000:00:00262644318,588,900
2023-10-3100:00:00505045269,654,300
2023-09-3000:00:00505055136,831,400
2023-08-3100:00:00505028281,026,400
2023-07-3100:00:00505050500
2023-06-3000:00:00505050500
2023-05-3100:00:00505050500
2023-04-3000:00:00505050500
2023-03-3100:00:00505050500
2023-02-2800:00:00505050500
2023-01-3100:00:00505050500
2022-10-3100:00:00505050500
2022-07-3100:00:00505050500
2022-04-3000:00:00505050500
2022-01-3100:00:00505050500
2021-10-3100:00:0050505050137,700
2021-07-3100:00:00505050502,752,800
2021-04-3000:00:00505050502,689,100
2021-01-3100:00:00505050501,689,200



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