for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MAINPT Malindo Feedmill Tbk
HADEPT Himalaya Energi Perkasa Tbk
GOLDPT Visi Telekomunikasi Infrastruktur Tbk
KPIGPT MNC Land Tbk
GWSAPT Greenwood Sejahtera 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


ASSA - PT Adi Sarana Armada Tbk

Sector : Industrials      Industry : Rental & Leasing Services

PT Adi Sarana Armada Tbk provides corporate car rental and transportation solutions, logistics, driver services, automotive auction, car sharing, online vehicle trading, and parcel delivery services in Indonesia. The company provides rental business services; leasing services without option rights for car, bus, and truck, as well as land transportation not four or more wheeled vehicles; freight transportation of goods such as truck, pick up, and container; and transportation consulting services. It also engages in car trading and car repair business. In addition, the company provides driver services, used vehicle trade through online and offline, parcel delivery services, car sharing, freight forwarding services, and logistics management and warehousing services; and provision of management and consulting services. Further, it provides human resources and human resource function management; publishes readymade software and web portal and/or digital platforms for commercial purposes; and communication equipment repair services, as well as other computer programming activities. PT Adi Sarana Armada Tbk was founded in 1999 and is headquartered in Jakarta Utara, Indonesia.
Stock CodeCompany Name
BPTRPT Batavia Prosperindo Trans Tbk
WIDIPT Widiant Jaya Krenindo Tbk
AKSIPT Mineral Sumberdaya Mandiri Tbk
HYGN PT Ecocare Indo Pasifik Tbk.
SKRNPT Superkrane Mitra Utama Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value15,954,765,968,14805,900,052,598,410
14008Pe Ratio523026
14010Ps Ratio8100
102Enterprises Value E B I T D A Ratio121216168
40001Market Cap192,860,631,575,67502,763,955,784,000
101Enterprises Value Revenue Ratio30115
14012Pb Ratio37102

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value15,954,765,968,1485,896,440,924,71006,774,423,044,2587,550,488,008,4835,821,158,871,1025,900,052,598,410
14008Pe Ratio52316061622726
14010Ps Ratio81101100
102Enterprises Value E B I T D A Ratio12121616222617168
40001Market Cap192,860,631,575,6752,860,631,575,67503,672,681,829,4154,547,166,553,5002,692,627,892,8002,763,955,784,000
101Enterprises Value Revenue Ratio301111115
14012Pb Ratio371202322

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T0296,095,467,507265,472,809,981457,379,594,216317,833,946,009
20091Net Income090,010,784,905103,020,487,343142,627,862,50487,147,720,192
29004Basic E P S050294126
20190E B I T D A0370,603,148,294335,128,428,415515,398,656,925370,769,099,286
20046Gross Profit01,063,883,759,2801,081,950,085,3751,056,701,625,742790,110,461,593
29009Diluted E P S047283726
20136Pretax Income02,761,663,0067,219,932,153223,127,584,94568,495,021,017
20145Tax Provision02,204,713,5843,515,603,51063,546,552,9494,598,599,037
20100Total Revenue04,700,354,808,1735,870,093,882,0065,088,094,179,3743,037,359,367,967
20164Total Expenses04,412,370,711,2625,598,992,698,9634,622,796,230,9252,722,767,415,812
20013Cost Of Revenue03,636,471,048,8934,788,143,796,6314,031,392,553,6322,247,248,906,374
20177Interest Income035,540,420,81030,658,262,6649,355,775,46511,876,426,124
20057Interest Expense0293,333,804,501258,252,877,828234,252,009,271249,338,924,992
20109Operating Income0287,984,096,911271,101,183,043465,297,948,449314,591,952,155
20316Normalized Income089,431,510,835104,394,906,780141,148,465,57985,124,370,273
20108Operating Expense0775,899,662,369810,848,902,332591,403,677,293475,518,509,438
20112Operating Revenue04,700,354,808,1735,870,093,882,0065,088,094,179,3743,037,359,367,967
20087Minority Interests089,453,835,48399,316,158,700-16,953,169,49223,251,298,212
20418Tax Rate For Calcs00000
20095Net Interest Income0-265,763,451,153-235,587,727,363-231,875,315,746-243,251,761,603
20416Total Unusual Items0742,659,064-1,762,076,2012,068,505,6302,168,969,575
29010Basic Average Shares03,659,006,4603,565,423,9273,460,683,6123,896,451,892
20269Other Special Charges02,167,328,7531,762,076,201-2,068,505,630-2,168,969,575
20287Rent And Landing Fees017,056,405,48411,097,040,1366,766,589,8321,579,820,213
29011Diluted Average Shares03,884,302,6393,622,893,1633,896,451,8923,896,451,892
20420Normalized E B I T D A0369,860,489,230336,890,504,616513,330,151,295368,600,129,711
20162Special Income Charges0-2,196,398,142-1,762,076,2012,068,505,6302,168,969,575
20315Reconciled Depreciation074,507,680,78769,655,618,43458,019,062,70952,935,153,277
20312Other Operating Expenses017,132,301,50128,941,146,20710,274,065,65718,982,946,149
20368Total Other Finance Cost07,970,067,4627,993,112,1996,979,081,9405,789,262,735
20440Rent Expense Supplemental038,055,878,06932,827,325,43220,358,642,2747,068,719,110
20314Reconciled Cost Of Revenue03,636,471,048,8934,788,143,796,6314,031,392,553,6322,247,248,906,374
20419Tax Effect Of Unusual Items0163,384,994-387,656,764589,108,705145,619,656
20018Depreciation Income Statement074,507,680,78769,655,618,43458,019,062,70952,935,153,277
20075Interest Income Non Operating035,540,420,81030,658,262,6649,355,775,46511,876,426,124
20158Selling And Marketing Expense021,458,183,56636,289,327,09327,951,412,85016,953,097,925
20064Interest Expense Non Operating0293,333,804,501258,252,877,828234,252,009,271249,338,924,992
20093Net Income Common Stockholders090,010,784,905103,020,487,343142,627,862,50487,147,720,192
20094Net Income Continuous Operations0556,949,4223,704,328,643159,581,031,99663,896,421,980
20045General And Administrative Expense0271,260,737,035323,778,742,485201,064,825,681135,958,505,380
20159Selling General And Administration0292,718,920,601360,068,069,578229,016,238,531152,911,603,305
20435Total Operating Income As Reported0288,169,931,821267,788,674,425466,220,069,594315,903,893,899
20412Other Non Operating Income Expenses0-6,056,730,843-5,421,648,195-1,871,155,096-2,375,280,704
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders090,010,784,905103,020,487,343142,627,862,50487,147,720,192
20417Total Unusual Items Excluding Goodwill0742,659,064-1,762,076,2012,068,505,6302,168,969,575
20077Net Non Operating Interest Income Expense0-265,763,451,153-235,587,727,363-231,875,315,746-243,251,761,603
20346Net Income Including Noncontrolling Interests0556,949,4223,704,328,643159,581,031,99663,896,421,980
20019Depreciation And Amortization In Income Statement074,507,680,78769,655,618,43458,019,062,70952,935,153,277
20309Net Income From Continuing And Discontinued Operation090,010,784,905103,020,487,343142,627,862,50487,147,720,192
20331Net Income From Continuing Operation Net Minority Interest090,010,784,905103,020,487,343142,627,862,50487,147,720,192

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0296,095,467,50776,909,370,55480,087,196,790121,843,755,028265,472,809,981457,379,594,216317,833,946,009
20091Net Income090,010,784,90548,693,240,28717,741,148,23751,834,945,161103,020,487,343142,627,862,50487,147,720,192
29004Basic E P S05050015294126
20190E B I T D A0370,603,148,29498,158,746,44597,761,669,677139,642,249,396335,128,428,415515,398,656,925370,769,099,286
20046Gross Profit01,063,883,759,280271,143,534,340271,020,431,871297,609,412,7891,081,950,085,3751,056,701,625,742790,110,461,593
29009Diluted E P S04747015283726
20136Pretax Income02,761,663,00628,880,902,8065,500,429,04747,583,754,6597,219,932,153223,127,584,94568,495,021,017
20145Tax Provision02,204,713,5842,223,464,8664,797,975,1479,041,993,3533,515,603,51063,546,552,9494,598,599,037
20100Total Revenue04,700,354,808,1731,071,187,623,1391,242,505,887,6561,146,314,378,0735,870,093,882,0065,088,094,179,3743,037,359,367,967
20164Total Expenses04,412,370,711,262995,953,386,3591,164,357,889,0241,029,615,051,6465,598,992,698,9634,622,796,230,9252,722,767,415,812
20013Cost Of Revenue03,636,471,048,893800,044,088,799971,485,455,785848,704,965,2844,788,143,796,6314,031,392,553,6322,247,248,906,374
20177Interest Income035,540,420,8107,253,410,4406,603,863,4868,888,456,64130,658,262,6649,355,775,46511,876,426,124
20057Interest Expense0293,333,804,50148,028,467,74874,586,767,74374,260,000,369258,252,877,828234,252,009,271249,338,924,992
20109Operating Income0287,984,096,91175,234,236,78078,147,998,632116,699,326,427271,101,183,043465,297,948,449314,591,952,155
20316Normalized Income089,431,510,83547,824,817,35815,599,436,38951,601,509,545104,394,906,780141,148,465,57985,124,370,273
20108Operating Expense0775,899,662,369195,909,297,560192,872,433,239180,910,086,362810,848,902,332591,403,677,293475,518,509,438
20112Operating Revenue04,700,354,808,1731,071,187,623,1391,242,505,887,6561,146,314,378,0735,870,093,882,0065,088,094,179,3743,037,359,367,967
20087Minority Interests089,453,835,48322,035,802,34717,038,694,33713,293,183,85599,316,158,700-16,953,169,49223,251,298,212
20418Tax Rate For Calcs00000000
20095Net Interest Income0-265,763,451,153-42,564,108,673-71,469,216,475-65,705,152,208-235,587,727,363-231,875,315,746-243,251,761,603
20416Total Unusual Items0742,659,064940,857,0422,745,784,421288,200,194-1,762,076,2012,068,505,6302,168,969,575
29010Basic Average Shares03,659,006,4603,659,006,46003,566,394,5603,565,423,9273,460,683,6123,896,451,892
20269Other Special Charges02,167,328,753-148,926,431-627,727,215-288,200,1941,762,076,201-2,068,505,630-2,168,969,575
20287Rent And Landing Fees017,056,405,4842,743,964,8864,543,128,386499,010,49911,097,040,1366,766,589,8321,579,820,213
29011Diluted Average Shares03,884,302,6393,884,302,63903,566,394,5603,622,893,1633,896,451,8923,896,451,892
20420Normalized E B I T D A0369,860,489,23097,217,889,40395,015,885,256139,354,049,202336,890,504,616513,330,151,295368,600,129,711
20162Special Income Charges0-2,196,398,142119,857,042627,727,215288,200,194-1,762,076,2012,068,505,6302,168,969,575
20315Reconciled Depreciation074,507,680,78721,249,375,89117,674,472,88717,798,494,36869,655,618,43458,019,062,70952,935,153,277
20312Other Operating Expenses017,132,301,5012,464,584,5262,876,155,5191,690,989,45328,941,146,20710,274,065,65718,982,946,149
20368Total Other Finance Cost07,970,067,4621,789,051,3653,486,312,218333,608,4807,993,112,1996,979,081,9405,789,262,735
20440Rent Expense Supplemental038,055,878,0697,368,676,4979,281,831,5335,718,282,92032,827,325,43220,358,642,2747,068,719,110
20314Reconciled Cost Of Revenue03,636,471,048,893800,044,088,799971,485,455,785848,704,965,2844,788,143,796,6314,031,392,553,6322,247,248,906,374
20419Tax Effect Of Unusual Items0163,384,99472,434,113604,072,57354,764,578-387,656,764589,108,705145,619,656
20018Depreciation Income Statement074,507,680,78721,249,375,89117,674,472,88717,798,494,36869,655,618,43458,019,062,70952,935,153,277
20075Interest Income Non Operating035,540,420,8107,253,410,4406,603,863,4868,888,456,64130,658,262,6649,355,775,46511,876,426,124
20158Selling And Marketing Expense021,458,183,5665,723,320,7004,874,170,5194,600,825,69136,289,327,09327,951,412,85016,953,097,925
20064Interest Expense Non Operating0293,333,804,50148,028,467,74874,586,767,74374,260,000,369258,252,877,828234,252,009,271249,338,924,992
20093Net Income Common Stockholders090,010,784,90548,693,240,28717,741,148,23751,834,945,161103,020,487,343142,627,862,50487,147,720,192
20094Net Income Continuous Operations0556,949,42226,657,437,940702,453,90038,541,761,3063,704,328,643159,581,031,99663,896,421,980
20045General And Administrative Expense0271,260,737,03563,442,113,07962,107,038,81862,281,564,666323,778,742,485201,064,825,681135,958,505,380
20159Selling General And Administration0292,718,920,60169,165,433,77966,981,209,33766,882,390,357360,068,069,578229,016,238,531152,911,603,305
20435Total Operating Income As Reported0288,169,931,82175,536,462,00480,137,849,276118,247,258,056267,788,674,425466,220,069,594315,903,893,899
20412Other Non Operating Income Expenses0-6,056,730,843-1,316,621,949-1,472,147,718-1,403,078,092-5,421,648,195-1,871,155,096-2,375,280,704
20347Otherunder Preferred Stock Dividend00000000
20424Diluted N I Availto Com Stockholders090,010,784,90548,693,240,28717,741,148,23751,834,945,161103,020,487,343142,627,862,50487,147,720,192
20417Total Unusual Items Excluding Goodwill0742,659,064940,857,0422,745,784,421288,200,194-1,762,076,2012,068,505,6302,168,969,575
20077Net Non Operating Interest Income Expense0-265,763,451,153-42,564,108,673-71,469,216,475-65,705,152,208-235,587,727,363-231,875,315,746-243,251,761,603
20346Net Income Including Noncontrolling Interests0556,949,42226,657,437,940702,453,90038,541,761,3063,704,328,643159,581,031,99663,896,421,980
20019Depreciation And Amortization In Income Statement074,507,680,78721,249,375,89117,674,472,88717,798,494,36869,655,618,43458,019,062,70952,935,153,277
20309Net Income From Continuing And Discontinued Operation090,010,784,90548,693,240,28717,741,148,23751,834,945,161103,020,487,343142,627,862,50487,147,720,192
20331Net Income From Continuing Operation Net Minority Interest090,010,784,90548,693,240,28717,741,148,23751,834,945,161103,020,487,343142,627,862,50487,147,720,192

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23097Goodwill0032,649,457,32732,649,457,32732,649,457,327
23531Net Debt003,033,654,428,0253,019,776,879,5832,758,441,521,595
23165Payables00291,268,660,769238,895,016,872280,963,742,419
23139Net P P E005,282,843,019,1884,643,866,243,2164,248,854,537,784
23351Properties00000
23386Total Debt004,060,710,283,6293,585,376,600,8292,986,849,902,676
23100Gross P P E007,170,042,740,2966,278,568,538,1155,664,689,377,505
23038Common Stock00356,639,456,000356,173,172,000339,750,000,000
23045Current Debt001,258,995,108,095698,460,332,329873,133,843,288
23532Share Issued003,566,394,5603,561,731,7203,681,626,130
23220Total Assets007,268,436,910,7236,031,946,733,6705,170,895,098,267
23027Capital Stock00356,639,456,000356,173,172,000339,750,000,000
23382Other Payable00160,094,968,370115,745,661,176167,088,189,901
23028Cash Financial00621,261,447,620341,928,367,689176,223,184,928
23123Long Term Debt002,706,838,625,2572,768,224,306,3302,077,125,863,235
23179Prepaid Assets0055,996,996,62942,084,915,79035,610,647,482
23385Working Capital00-247,032,460,503-120,943,948,145-809,244,199,340
23000Accounts Payable0096,441,656,121102,713,988,27195,022,410,302
23029Cash Equivalents00310,917,857,707104,979,391,38715,595,000,000
23245Invested Capital005,583,439,096,6474,986,895,265,5254,233,826,208,918
23340Other Properties0061,097,630,49343,227,059,40430,084,686,413
23132Minority Interest00853,251,899,119245,297,363,178155,753,413,304
23342Other Receivables00194,360,177,441210,652,858,34056,466,584,624
23204Retained Earnings00817,854,515,239715,091,704,632560,867,636,927
23217Total Tax Payable0034,732,036,27820,435,367,42518,853,142,216
23001Accounts Receivable00305,195,199,654330,636,963,886338,124,611,011
23280Common Stock Equity001,617,605,363,2951,520,210,626,8661,283,566,502,395
23403Net Tangible Assets001,433,245,863,8411,372,679,100,8751,147,999,335,119
23215Stockholders Equity001,617,605,363,2951,520,210,626,8661,283,566,502,395
23383Tangible Book Value001,433,245,863,8411,372,679,100,8751,147,999,335,119
23374Total Capitalization004,324,443,988,5524,288,434,933,1963,360,692,365,630
23312Land And Improvements00525,646,412,100472,013,362,100363,025,850,746
23469Other Equity Interest00-124,609,922,872-112,729,584,0050
23393Ordinary Shares Number003,566,394,5603,561,731,7203,681,626,130
23155Other Intangible Assets00151,710,042,127114,882,068,664102,917,709,949
23008Accumulated Depreciation00-1,887,199,721,108-1,634,702,294,899-1,415,834,839,721
23282Construction In Progress0040,347,523,9935,830,129,945108,439,358,998
23380Capital Lease Obligations0094,876,550,277118,691,962,17036,590,196,153
23030Cash And Cash Equivalents00932,179,305,327446,907,759,076191,818,184,928
23262Gross Accounts Receivable00312,174,865,382337,693,245,680341,622,853,816
23012Additional Paid In Capital00557,721,314,928552,675,334,239374,948,865,468
23275Buildings And Improvements00378,335,424,434393,860,809,106230,478,468,192
23126Long Term Equity Investment0039,026,174,40842,397,641,37336,356,429,433
23163Other Short Term Investments00000
23319Machinery Furniture Equipment006,164,615,749,2765,363,637,177,5604,932,661,013,156
23048Current Capital Lease Obligation0047,800,857,31743,057,460,10526,767,100,482
23127Long Term Capital Lease Obligation0047,075,692,96075,634,502,0659,823,095,671
23098Goodwill And Other Intangible Assets00184,359,499,454147,531,525,991135,567,167,276
23261Total Equity Gross Minority Interest002,470,857,262,4141,765,507,990,0441,439,319,915,699
23067Non Current Deferred Taxes Liabilities00187,204,692,426170,985,783,011133,659,437,607
23259Total Liabilities Net Minority Interest004,797,579,648,3094,266,438,743,6263,731,575,182,568
23046Current Debt And Capital Lease Obligation001,306,795,965,412741,517,792,434899,900,943,770
23266Allowance For Doubtful Accounts Receivable00-6,979,665,728-7,056,281,794-3,498,242,805
23124Long Term Debt And Capital Lease Obligation002,753,914,318,2172,843,858,808,3952,086,948,958,906
23344Non Current Pension And Other Postretirement Benefit Plans0064,193,074,31868,861,342,20874,034,422,027

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0032,649,457,32732,649,457,32732,649,457,32732,649,457,32732,649,457,32732,649,457,327
23531Net Debt003,114,594,502,5403,108,617,891,0053,030,246,203,3523,033,654,428,0253,019,776,879,5832,758,441,521,595
23165Payables00242,083,827,332423,401,056,967354,413,547,577291,268,660,769238,895,016,872280,963,742,419
23139Net P P E005,245,752,454,0695,309,834,946,5035,184,707,322,7775,282,843,019,1884,643,866,243,2164,248,854,537,784
23351Properties00000000
23386Total Debt003,885,211,127,1473,927,353,331,1983,940,512,294,2174,060,710,283,6293,585,376,600,8292,986,849,902,676
23100Gross P P E007,329,767,701,4167,310,303,483,9997,110,792,310,3997,170,042,740,2966,278,568,538,1155,664,689,377,505
23038Common Stock00369,113,751,700356,640,514,000356,639,464,800356,639,456,000356,173,172,000339,750,000,000
23045Current Debt001,112,727,125,0321,064,865,049,4671,131,395,210,7731,258,995,108,095698,460,332,329873,133,843,288
23532Share Issued003,691,137,5173,566,394,6483,566,394,6483,566,394,5603,561,731,7203,681,626,130
23220Total Assets007,249,800,968,6277,398,882,252,2847,300,219,022,3497,268,436,910,7236,031,946,733,6705,170,895,098,267
23027Capital Stock00369,113,751,700356,640,514,000356,639,464,800356,639,456,000356,173,172,000339,750,000,000
23382Other Payable00181,050,654,267292,227,051,262174,953,569,227160,094,968,370115,745,661,176167,088,189,901
23028Cash Financial00523,832,998,974507,843,696,314604,245,839,234621,261,447,620341,928,367,689176,223,184,928
23123Long Term Debt002,690,145,376,4822,771,141,537,8522,710,141,831,8132,706,838,625,2572,768,224,306,3302,077,125,863,235
23179Prepaid Assets0090,762,485,090154,724,215,69891,104,244,43755,996,996,62942,084,915,79035,610,647,482
23385Working Capital00-63,181,407,653-191,776,399,466-125,853,023,376-247,032,460,503-120,943,948,145-809,244,199,340
23000Accounts Payable0031,394,059,83186,777,824,890132,614,808,06996,441,656,121102,713,988,27195,022,410,302
23029Cash Equivalents00164,445,000,000219,545,000,000207,045,000,000310,917,857,707104,979,391,38715,595,000,000
23245Invested Capital005,665,670,316,7925,521,304,560,6175,509,682,280,6045,583,439,096,6474,986,895,265,5254,233,826,208,918
23340Other Properties0066,821,317,07466,053,110,67161,841,728,48961,097,630,49343,227,059,40430,084,686,413
23132Minority Interest00793,458,709,962817,177,529,844839,329,293,912853,251,899,119245,297,363,178155,753,413,304
23342Other Receivables00129,185,025,132176,973,110,610165,809,824,295194,360,177,441210,652,858,34056,466,584,624
23204Retained Earnings00928,303,249,598884,537,813,451868,394,293,037817,854,515,239715,091,704,632560,867,636,927
23217Total Tax Payable0029,639,113,23444,396,180,81546,845,170,28134,732,036,27820,435,367,42518,853,142,216
23001Accounts Receivable00358,558,718,633382,102,202,748363,529,882,261305,195,199,654330,636,963,886338,124,611,011
23280Common Stock Equity001,862,797,815,2781,685,297,973,2981,668,145,238,0181,617,605,363,2951,520,210,626,8661,283,566,502,395
23403Net Tangible Assets001,673,183,028,8661,495,383,577,4831,482,011,006,9051,433,245,863,8411,372,679,100,8751,147,999,335,119
23215Stockholders Equity001,862,797,815,2781,685,297,973,2981,668,145,238,0181,617,605,363,2951,520,210,626,8661,283,566,502,395
23383Tangible Book Value001,673,183,028,8661,495,383,577,4831,482,011,006,9051,433,245,863,8411,372,679,100,8751,147,999,335,119
23374Total Capitalization004,552,943,191,7604,456,439,511,1504,378,287,069,8314,324,443,988,5524,288,434,933,1963,360,692,365,630
23312Land And Improvements00543,888,642,541532,199,505,041532,199,505,040525,646,412,100472,013,362,100363,025,850,746
23469Other Equity Interest00-132,870,693,043-124,613,118,428-124,609,929,977-124,609,922,872-112,729,584,0050
23393Ordinary Shares Number003,691,137,5173,566,394,6483,566,394,6483,566,394,5603,561,731,7203,681,626,130
23155Other Intangible Assets00156,965,329,085157,264,938,488153,484,773,786151,710,042,127114,882,068,664102,917,709,949
23008Accumulated Depreciation00-2,084,015,247,347-2,000,468,537,496-1,926,084,987,622-1,887,199,721,108-1,634,702,294,899-1,415,834,839,721
23282Construction In Progress0034,912,837,30337,695,072,23233,092,098,94940,347,523,9935,830,129,945108,439,358,998
23380Capital Lease Obligations0082,338,625,63391,346,743,87998,975,251,63194,876,550,277118,691,962,17036,590,196,153
23030Cash And Cash Equivalents00688,277,998,974727,388,696,314811,290,839,234932,179,305,327446,907,759,076191,818,184,928
23262Gross Accounts Receivable00365,390,597,138389,081,868,476370,509,547,989312,174,865,382337,693,245,680341,622,853,816
23012Additional Paid In Capital00687,251,507,023557,732,764,275557,721,410,158557,721,314,928552,675,334,239374,948,865,468
23275Buildings And Improvements00342,482,866,566349,934,720,603365,807,816,798378,335,424,434393,860,809,106230,478,468,192
23126Long Term Equity Investment0050,324,655,41953,486,626,87156,337,292,84139,026,174,40842,397,641,37336,356,429,433
23163Other Short Term Investments00161,123,779,13898,223,420,041125,900,000,000000
23319Machinery Furniture Equipment006,341,662,037,9326,324,421,075,4526,117,851,161,1236,164,615,749,2765,363,637,177,5604,932,661,013,156
23048Current Capital Lease Obligation0027,635,098,28935,732,990,61242,756,928,88747,800,857,31743,057,460,10526,767,100,482
23127Long Term Capital Lease Obligation0054,703,527,34455,613,753,26756,218,322,74447,075,692,96075,634,502,0659,823,095,671
23098Goodwill And Other Intangible Assets00189,614,786,412189,914,395,815186,134,231,113184,359,499,454147,531,525,991135,567,167,276
23261Total Equity Gross Minority Interest002,656,256,525,2402,502,475,503,1422,507,474,531,9302,470,857,262,4141,765,507,990,0441,439,319,915,699
23067Non Current Deferred Taxes Liabilities00195,348,914,046183,039,133,883186,454,229,674187,204,692,426170,985,783,011133,659,437,607
23259Total Liabilities Net Minority Interest004,593,544,443,3874,896,406,749,1424,792,744,490,4194,797,579,648,3094,266,438,743,6263,731,575,182,568
23046Current Debt And Capital Lease Obligation001,140,362,223,3211,100,598,040,0791,174,152,139,6601,306,795,965,412741,517,792,434899,900,943,770
23266Allowance For Doubtful Accounts Receivable00-6,831,878,505-6,979,665,728-6,979,665,728-6,979,665,728-7,056,281,794-3,498,242,805
23124Long Term Debt And Capital Lease Obligation002,744,848,903,8262,826,755,291,1192,766,360,154,5572,753,914,318,2172,843,858,808,3952,086,948,958,906
23344Non Current Pension And Other Postretirement Benefit Plans0074,300,156,23675,074,910,51767,264,908,43464,193,074,31868,861,342,20874,034,422,027

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E06,724,162,6826,854,501,9116,530,294,5207,684,427,672
26185Free Cash Flow0-48,087,932,911-399,660,821,308-12,268,787,100165,029,947,185
26027Changes In Cash0-157,010,448,849484,883,135,344253,897,875,807-63,456,091,932
26182Issuance Of Debt02,444,607,929,1971,362,672,000,0002,019,999,999,968792,623,270,000
26123Sale Of Business00723,169,094,31000
26016End Cash Position0687,098,620,887932,179,305,327446,907,759,076191,818,184,928
26112Purchase Of P P E0-114,435,522,574-197,592,862,136-93,204,080,690-133,751,054,414
26183Repayment Of Debt0-2,078,336,376,158-877,075,748,964-1,270,181,512,973-753,085,608,668
26005Capital Expenditure0-147,546,978,480-253,409,528,308-120,381,982,049-148,622,139,687
26007Cash Dividends Paid0000-12,632,500,000
26012Financing Cash Flow0-685,889,530,495192,645,103,504465,891,748,700-236,170,466,789
26253Interest Paid C F F0-285,263,892,151-249,757,888,478-226,299,390,750-250,159,393,906
26013Investing Cash Flow0429,420,036,077438,489,324,840-320,107,067,842-140,937,712,015
26115Purchase Of Business0-23,818,000,000-38,398,000,000-206,695,900,0000
26098Common Stock Issuance00000
26110Purchase Of Investment00000
26015Beginning Cash Position0844,109,069,736446,907,759,076191,818,184,928254,557,421,382
26223Classesof Cash Payments0-4,937,070,534,395-6,126,670,880,575-4,841,749,891,382-2,608,567,604,270
26099Long Term Debt Issuance01,802,672,000,0001,247,672,000,0002,019,999,999,968792,623,270,000
26090Long Term Debt Payments0-1,481,400,446,961-867,075,748,964-1,131,478,637,973-751,595,089,602
26108Purchase Of Intangibles0-33,111,455,906-55,816,666,172-27,177,901,359-14,871,085,273
26246Dividends Received C F I0384,909,202273,256,927440,519,6870
26101Short Term Debt Issuance0641,935,929,197115,000,000,00000
26091Short Term Debt Payments0-596,935,929,197-10,000,000,000-138,702,875,000-1,490,519,066
26181Issuance Of Capital Stock00000
26071Net Common Stock Issuance00000
26073Net Long Term Debt Issuance0321,271,553,039380,596,251,036888,521,361,99541,028,180,398
26119Net P P E Purchase And Sale0-107,711,359,892-190,738,360,225-86,673,786,170-126,066,626,742
26075Net Short Term Debt Issuance045,000,000,000105,000,000,000-138,702,875,000-1,490,519,066
26072Net Issuance Payments Of Debt0366,271,553,039485,596,251,036749,818,486,99539,537,661,332
26226Paymentson Behalfof Employees0-1,562,482,273,695-2,024,739,251,878-1,609,202,149,538-802,209,103,734
26116Net Business Purchase And Sale0699,351,094,310684,771,094,310-206,695,900,0000
26063Effect Of Exchange Rate Changes01,179,378,087388,410,9071,191,698,341716,855,478
26118Net Investment Purchase And Sale00000
26117Net Intangibles Purchase And Sale0-33,111,455,906-55,816,666,172-27,177,901,359-14,871,085,273
26228Other Cash Paymentsfrom Operating Activities0-1,151,183,388,603-1,472,946,684,874-1,238,445,539,891-837,063,245,396
26222Other Cash Receiptsfrom Operating Activities0814,765,583,143683,584,952,594404,566,509,661380,564,804,170
26220Cash Flowsfromusedin Operating Activities Direct099,459,045,569-146,251,293,000108,113,194,949313,652,086,872
26221Classesof Cash Receiptsfrom Operating Activities05,032,891,095,8695,977,928,036,1194,957,752,889,2532,924,637,728,485

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E06,724,162,6821,176,544,4841,517,146,1851,403,177,2316,854,501,9116,530,294,5207,684,427,672
26185Free Cash Flow0-48,087,932,911-293,527,584,19028,455,051,99485,756,574,495-399,660,821,308-12,268,787,100165,029,947,185
26027Changes In Cash0-157,010,448,849-38,859,208,397-83,915,909,853-122,481,806,028484,883,135,344253,897,875,807-63,456,091,932
26182Issuance Of Debt02,444,607,929,1971,356,935,929,197305,000,000,000500,000,000,0001,362,672,000,0002,019,999,999,968792,623,270,000
26123Sale Of Business00000723,169,094,31000
26016End Cash Position0687,098,620,887688,277,998,974727,388,696,314811,290,839,214932,179,305,327446,907,759,076191,818,184,928
26112Purchase Of P P E0-114,435,522,574-4,553,352,589-20,962,723,011-33,583,195,200-197,592,862,136-93,204,080,690-133,751,054,414
26183Repayment Of Debt0-2,078,336,376,158-882,451,504,975-320,110,472,031-629,154,414,800-877,075,748,964-1,270,181,512,973-753,085,608,668
26005Capital Expenditure0-147,546,978,480-10,762,491,901-29,134,146,232-39,920,570,200-253,409,528,308-120,381,982,049-148,622,139,687
26007Cash Dividends Paid0000000-12,632,500,000
26012Financing Cash Flow0-685,889,530,495424,615,610,447-114,273,017,234-209,641,557,754192,645,103,504465,891,748,700-236,170,466,789
26253Interest Paid C F F0-285,263,892,151-48,028,467,748-76,236,663,106-72,610,105,006-249,757,888,478-226,299,390,750-250,159,393,906
26013Investing Cash Flow0429,420,036,077-180,709,726,555-27,232,090,845-38,517,392,969438,489,324,840-320,107,067,842-140,937,712,015
26115Purchase Of Business0-23,818,000,000-23,818,000,00000-38,398,000,000-206,695,900,0000
26098Common Stock Issuance00000000
26110Purchase Of Investment00000000
26015Beginning Cash Position0844,109,069,736727,388,696,314811,290,839,214932,179,305,327446,907,759,076191,818,184,928254,557,421,382
26223Classesof Cash Payments0-4,937,070,534,395-1,386,100,947,483-1,223,827,439,215-1,109,595,440,821-6,126,670,880,575-4,841,749,891,382-2,608,567,604,270
26099Long Term Debt Issuance01,802,672,000,000665,000,000,000300,000,000,000500,000,000,0001,247,672,000,0002,019,999,999,968792,623,270,000
26090Long Term Debt Payments0-1,481,400,446,961-285,515,575,778-275,110,472,031-614,154,414,800-867,075,748,964-1,131,478,637,973-751,595,089,602
26108Purchase Of Intangibles0-33,111,455,906-6,209,139,312-8,171,423,221-6,337,375,000-55,816,666,172-27,177,901,359-14,871,085,273
26246Dividends Received C F I0384,909,202000273,256,927440,519,6870
26101Short Term Debt Issuance0641,935,929,197691,935,929,19700115,000,000,00000
26091Short Term Debt Payments0-596,935,929,197-596,935,929,197-45,000,000,000-15,000,000,000-10,000,000,000-138,702,875,000-1,490,519,066
26181Issuance Of Capital Stock00000000
26071Net Common Stock Issuance00000000
26073Net Long Term Debt Issuance0321,271,553,039379,484,424,22224,889,527,969-114,154,414,800380,596,251,036888,521,361,99541,028,180,398
26119Net P P E Purchase And Sale0-107,711,359,892-3,376,808,105-19,445,576,826-32,180,017,969-190,738,360,225-86,673,786,170-126,066,626,742
26075Net Short Term Debt Issuance045,000,000,00095,000,000,000-40,000,000,000-15,000,000,000105,000,000,000-138,702,875,000-1,490,519,066
26072Net Issuance Payments Of Debt0366,271,553,039474,484,424,222-15,110,472,031-129,154,414,800485,596,251,036749,818,486,99539,537,661,332
26226Paymentson Behalfof Employees0-1,562,482,273,695-333,832,548,238-355,145,308,904-375,538,556,541-2,024,739,251,878-1,609,202,149,538-802,209,103,734
26116Net Business Purchase And Sale0699,351,094,310699,351,094,31000684,771,094,310-206,695,900,0000
26063Effect Of Exchange Rate Changes01,179,378,087-251,488,94313,766,9531,593,339,915388,410,9071,191,698,341716,855,478
26118Net Investment Purchase And Sale00000000
26117Net Intangibles Purchase And Sale0-33,111,455,906-6,209,139,312-8,171,423,221-6,337,375,000-55,816,666,172-27,177,901,359-14,871,085,273
26228Other Cash Paymentsfrom Operating Activities0-1,151,183,388,603-199,544,940,635-489,201,955,803-176,404,977,258-1,472,946,684,874-1,238,445,539,891-837,063,245,396
26222Other Cash Receiptsfrom Operating Activities0814,765,583,143181,149,816,779273,993,830,317179,235,435,333683,584,952,594404,566,509,661380,564,804,170
26220Cash Flowsfromusedin Operating Activities Direct099,459,045,569-282,765,092,28957,589,198,226125,677,144,695-146,251,293,000108,113,194,949313,652,086,872
26221Classesof Cash Receiptsfrom Operating Activities05,032,891,095,8691,102,842,963,2631,281,972,319,5881,241,744,371,8085,977,928,036,1194,957,752,889,2532,924,637,728,485

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
ASSAPT Adi Sarana Armada Tbk2024-04-15At close: 04:13PM WIB825825810815810.00 - 840.00810840685.00 - 1,420.006851,4205,879,90010,593,2562,990,000,000,00012829May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-04-12At close: 04:13PM WIB825825810815810.00 - 840.00810840685.00 - 1,420.006851,4205,879,90010,500,6143,048,000,000,00011846Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-04-11At close: 04:13PM WIB825825810815810.00 - 840.00810840685.00 - 1,420.006851,4205,879,90010,495,2653,048,000,000,00011846Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-04-10At close: 04:13PM WIB825825810815810.00 - 840.00810840685.00 - 1,420.006851,4205,879,90010,401,7233,048,000,000,00011846Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-04-05At close: 04:13PM WIB825825810815810.00 - 840.00810840685.00 - 1,420.006851,4205,879,90010,557,8393,048,000,000,00011846Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-04-04At close: 04:13PM WIB775775920760770.00 - 835.00770835685.00 - 1,420.006851,42025,214,50010,359,9893,104,000,000,00011846Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-04-03At close: 04:12PM WIB785795780730775.00 - 795.00775795685.00 - 1,420.006851,4203,542,90010,715,2672,916,000,000,00011746Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-04-02At close: 04:13PM WIB770780800770770.00 - 790.00770790685.00 - 1,420.006851,4204,580,10010,928,1842,954,000,000,00011746Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-04-01At close: 04:12PM WIB775775790745760.00 - 790.00760790685.00 - 1,420.006851,4207,741,90011,006,5622,897,000,000,00011746Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-29At close: 04:13PM WIB790790790760770.00 - 800.00770800685.00 - 1,420.006851,4209,558,10011,006,5622,916,000,000,00011746Jun 27, 2024 - Jul 01, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-28At close: 04:13PM WIB790790790760770.00 - 800.00770800685.00 - 1,420.006851,4209,558,10010,940,8682,861,000,000,00011647Mar 28, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-27At close: 04:14PM WIB830830790795785.00 - 830.00785830685.00 - 1,420.006851,42012,043,30010,320,4432,916,000,000,00011747May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-26At close: 04:12PM WIB8358400830810.00 - 845.00810845685.00 - 1,420.006851,42010,329,50010,397,3873,064,000,000,00011847May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-25At close: 04:07PM WIB835840835840830.00 - 875.00830875685.00 - 1,420.006851,42019,085,60010,579,7983,082,000,000,00011847May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-22At close: 04:13PM WIB815815830820805.00 - 840.00805840685.00 - 1,420.006851,4209,731,40010,594,9853,082,000,000,00011847May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-21At close: 04:14PM WIB8100000.0000 - 0.0000000010,075,58901047May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-14As of 01:47PM WIB. Market open.800800790790785.00 - 805.00785805685.00 - 1,420.006851,4202,797,8009,387,7942,916,000,000,00011747May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-13At close: 04:14PM WIB805805800805795.00 - 820.00795820685.00 - 1,420.006851,42012,681,2009,301,1622,953,000,000,00011747May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-11At close: 04:14PM WIB790795800805780.00 - 820.00780820685.00 - 1,420.006851,42019,580,4009,907,4012,971,000,000,00011747May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-08At close: 04:14PM WIB790795800805780.00 - 820.00780820685.00 - 1,420.006851,42019,580,4009,977,8172,971,000,000,00011747May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-05At close: 04:07PM WIB725725720725720.00 - 730.00720730685.00 - 1,420.006851,4203,175,0009,647,1862,658,000,000,00011547May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-04At close: 04:13PM WIB725725725730720.00 - 735.00720735685.00 - 1,420.006851,4203,695,6009,724,5102,676,000,000,00011547May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-03-01At close: 04:13PM WIB735740725730725.00 - 745.00725745685.00 - 1,420.006851,4203,781,2009,955,0412,676,000,000,00011547May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-02-28At close: 04:09PM WIB740745735735730.00 - 760.00730760685.00 - 1,420.006851,42011,320,30010,335,0252,695,000,000,00011547May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-02-27At close: 04:13PM WIB725730735740710.00 - 740.00710740685.00 - 1,420.006851,42010,823,60010,415,8862,731,000,000,00011647May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-02-26At close: 04:10PM WIB735735725730725.00 - 740.00725740685.00 - 1,420.006851,4204,014,20011,013,4012,676,000,000,00011547May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk2024-02-23At close: 04:14PM WIB750765735740735.00 - 765.00735765685.00 - 1,420.006851,4206,766,60011,345,0962,713,000,000,00011647May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk (ASSA.JK)2024-02-22At close: 04:14PM WIB705710750755705.00 - 760.00705760685.00 - 1,420.006851,42033,625,20011,570,3932,768,000,000,00011647May 21, 2024 - May 25, 2024N/A (N/A)00May 09, 20181,012
ASSAPT Adi Sarana Armada Tbk (ASSA.JK)2024-02-21At close: 04:14PM WIB695700700705695.00 - 710.00695710685.00 - 1,420.006851,4204,088,20011,586,8472,602,000,000,00011547Oct 30, 2023N/A (N/A)00May 09, 20181,012

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)
ASSAPT Adi Sarana Armada Tbk2024-04-152,990,000,000,0006,040,000,000,0002800121151001,42068576191210,500,0009,390,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2023Dec 31, 202326314,440,000,000,0001,227-2101,100,000,000,000103,770,000,000290895,030,000,0002423,940,000,000,0001521503476,990,000,000799,010,000,000
ASSAPT Adi Sarana Armada Tbk2024-04-122,990,000,000,0006,040,000,000,0002800121151001,42068575991710,500,0009,790,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-04-112,990,000,000,0006,040,000,000,0002800121151001,42068575991710,400,0009,790,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-04-102,990,000,000,0006,040,000,000,0002800121151001,42068575991710,400,0009,790,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-04-052,860,000,000,0005,900,000,000,0001700121141001,420075892910,360,00011,740,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-04-042,900,000,000,0005,930,000,000,0001700121161001,420075993210,720,00012,160,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-04-032,900,000,000,0005,930,000,000,0001700121161001,420075993410,930,00014,650,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-04-022,840,000,000,0005,880,000,000,0001600121161001,420076093711,010,00016,940,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-04-012,860,000,000,0005,900,000,000,0001600121161001,420076093711,010,00016,940,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-292,860,000,000,0005,900,000,000,0001600121161001,42068576294010,940,00016,520,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000460932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-282,920,000,000,0005,950,000,000,0001700121161001,420076494310,320,00013,640,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-273,080,000,000,0006,120,000,000,0001800121171001,420076594510,400,00015,600,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-261001,420076694810,580,00018,970,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-253,080,000,000,0006,120,000,000,0001800121171001,42068576694810,580,00018,970,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-223,010,000,000,0006,040,000,000,0001700121161001,420076895210,080,00016,900,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-212,990,000,000,0006,030,000,000,0001700121161001,42068576895210,080,00016,900,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-142,950,000,000,0005,990,000,000,0001700121161001,42007689639,300,00011,520,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-132,970,000,000,0006,010,000,000,0001700121161001,42007689639,390,00011,520,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-112,970,000,000,0006,010,000,000,0001700121161001,42068576896310,140,00011,520,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-082,920,000,000,0005,950,000,000,0001700121161001,4206857679659,980,00010,240,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-052,680,000,000,0005,710,000,000,0001500111151001,42007699739,720,0008,680,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-042,680,000,000,0005,710,000,000,0001500111151001,4206857699739,720,0008,680,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-03-012,710,000,000,0005,750,000,000,0001600111161001,4206857709759,960,0009,190,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-02-282,730,000,000,0005,770,000,000,0001600111161-29281,420077298110,420,0009,720,0003,690,000,0003,760,000,0001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-02-272,680,000,000,0005,710,000,000,0001500111151001,420077298311,010,0009,500,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk2024-02-262,710,000,000,0005,750,000,000,0001600111161001,420077298311,010,0009,500,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk (ASSA.JK)2024-02-232,770,000,000,0005,800,000,000,0001600111161001,420077398711,570,0006,510,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk (ASSA.JK)2024-02-222,600,000,000,0005,640,000,000,0001500111151001,420077599011,590,0006,740,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000
ASSAPT Adi Sarana Armada Tbk (ASSA.JK)2024-02-212,570,000,000,0005,600,000,000,0001500111151001,42068577599011,590,0006,740,0003,690,000,00001,720,000,00075400000000040N/AMay 09, 2018N/AN/ADec 31, 2022Dec 31, 202221204,700,000,000,0001,285-2301,050,000,000,00090,010,000,000470932,180,000,0002534,060,000,000,000164150599,460,000,000883,200,000,000


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
2024-03-0515:48:007257257257250
2024-03-0515:47:0072572572572536,600
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:007307307307300
2024-03-0515:43:0000000
2024-03-0515:42:0072572572572532,600
2024-03-0515:41:0072572572572546,400
2024-03-0515:40:007207207207200
2024-03-0515:39:00725725725725236,600
2024-03-0515:38:0000000
2024-03-0515:37:00720720720720300
2024-03-0515:36:0000000
2024-03-0515:35:00725725725725100
2024-03-0515:34:0000000
2024-03-0515:33:00720720720720100
2024-03-0515:32:0000000
2024-03-0515:31:007257257257250
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
2024-03-0515:48:007257257257250
2024-03-0515:46:0072572572572536,600
2024-03-0515:44:007307307307300
2024-03-0515:42:0072572572572532,600
2024-03-0515:40:0072072572072546,400
2024-03-0515:38:00725725725725236,600
2024-03-0515:36:00720720720720300
2024-03-0515:34:00725725725725100
2024-03-0515:32:00720720720720100
2024-03-0515:30:007257257257250
2024-03-0515:28:0000000
2024-03-0515:26:0072072072072074,000
2024-03-0515:24:007207207207202,000
2024-03-0515:22:0000000
2024-03-0515:20:137207207207200
2024-03-0515:20:007207207207200
2024-03-0515:18:0000000
2024-03-0515:16:0072072072072048,600
2024-03-0515:14:0000000
2024-03-0515:12:0072572572572534,800
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:007207257207251,100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0072572572572536,600
2024-03-0515:40:0072073072073068,300
2024-03-0515:35:00725725720725237,000
2024-03-0515:30:007257257207200
2024-03-0515:25:0072072072072076,000
2024-03-0515:20:137207207207200
2024-03-0515:20:007207207207200
2024-03-0515:15:0072072072072048,600
2024-03-0515:10:0072572572572534,800
2024-03-0515:05:0000000
2024-03-0515:00:007207257207251,100
2024-03-0514:55:0072072572072521,400
2024-03-0514:50:007207207207203,800
2024-03-0514:45:0072072072072026,800
2024-03-0514:40:007207207207200
2024-03-0514:35:00720720720720900
2024-03-0514:31:357207207207200
2024-03-0514:30:007207207207202,700
2024-03-0514:25:0072072072072016,700
2024-03-0514:20:007207207207200
2024-03-0514:15:0072072072072053,900
2024-03-0514:10:00720720720720400
2024-03-0514:05:007257257257250
2024-03-0514:00:0072072572072529,800
2024-03-0513:55:007207207207208,500
2024-03-0513:50:0072572572572581,000
2024-03-0513:45:007207257207250
2024-03-0513:40:00720720720720222,300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0072572572572536,600
2024-03-0515:30:00725730720730305,300
2024-03-0515:20:137207207207200
2024-03-0515:15:00720720720720124,600
2024-03-0515:00:0072072572072535,900
2024-03-0514:45:0072072572072552,000
2024-03-0514:31:357207207207200
2024-03-0514:30:007207207207203,600
2024-03-0514:15:0072072072072070,600
2024-03-0514:00:0072072572072030,200
2024-03-0513:45:0072072572072089,500
2024-03-0513:30:00720720720720518,600
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
2024-03-0511:57:247207207207200
2024-03-0511:45:0072572572072041,100
2024-03-0511:37:147207207207200
2024-03-0511:30:00720725720725104,400
2024-03-0511:15:00725725725725100
2024-03-0511:00:007207207207207,000
2024-03-0510:47:577207207207200
2024-03-0510:45:00720725720725263,300
2024-03-0510:30:0072072572072016,100
2024-03-0510:15:0072572572072041,700
2024-03-0510:00:00720725720725162,800
2024-03-0509:53:527257257257250

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00725730720725341,900
2024-03-0515:20:137207207207200
2024-03-0515:00:00720725720720160,500
2024-03-0514:31:357207207207200
2024-03-0514:30:0072072572072555,600
2024-03-0514:00:00720725720720100,800
2024-03-0513:30:00720725720720608,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:247207207207200
2024-03-0511:37:147207207207200
2024-03-0511:30:00720725720720145,500
2024-03-0511:00:007207257207257,100
2024-03-0510:47:577207207207200
2024-03-0510:30:00720725720725279,400
2024-03-0510:00:00720725720720204,500
2024-03-0509:53:527257257257250
2024-03-0509:30:0072572572072560,700
2024-03-0509:13:257257257257250
2024-03-0509:00:00725730720720377,200
2024-03-0415:30:00725730725730362,700
2024-03-0415:05:517257257257250
2024-03-0415:00:00725725720725480,100
2024-03-0414:30:00725725720720295,400
2024-03-0414:13:157257257257250
2024-03-0414:00:00725725720725359,000
2024-03-0413:30:00725730725725651,000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:20:137207207207200
2024-03-0515:00:00720730720725494,200
2024-03-0514:31:357207207207200
2024-03-0514:00:00720725720725155,400
2024-03-0513:00:00720725720720546,100
2024-03-0512:00:0000000
2024-03-0511:57:247207207207200
2024-03-0511:37:147207207207200
2024-03-0511:00:00720725720720148,100
2024-03-0510:47:577207207207200
2024-03-0510:00:00720725720725465,300
2024-03-0509:53:527257257257250
2024-03-0509:13:257257257257250
2024-03-0509:00:007257307207250
2024-03-0415:05:517257257257250
2024-03-0415:00:00725730720730842,800
2024-03-0414:13:157257257257250
2024-03-0414:00:00725725720720620,900
2024-03-0413:00:00725730725725650,900
2024-03-0412:00:0000000
2024-03-0411:56:187307307307300
2024-03-0411:37:347257257257250
2024-03-0411:00:00725730725730230,000
2024-03-0410:51:217307307307300
2024-03-0410:02:127307307307300
2024-03-0410:00:00730735725730273,400
2024-03-0409:04:127257257257250
2024-03-0409:00:007257357257350
2024-03-0116:00:007257257257250
2024-03-0115:00:00725730725725837,700

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007757757757750
2024-05-0815:39:097757757757750
2024-05-0815:00:00775780775775991,300
2024-05-0814:43:137807807807800
2024-05-0813:46:427807807807800
2024-05-0813:30:00785785775775856,200
2024-05-0812:00:0000000
2024-05-0811:59:587857857857850
2024-05-0811:19:527857857857850
2024-05-0810:35:418008008008000
2024-05-0810:30:00795800780785790,800
2024-05-0809:51:508058058058050
2024-05-0809:06:057957957957950
2024-05-0809:00:007958057907951,039,500
2024-05-0715:49:487857857857850
2024-05-0715:00:007908007807902,521,800
2024-05-0714:50:458058058058050
2024-05-0713:55:568008008008000
2024-05-0713:30:008058107907901,363,400
2024-05-0712:00:0000000
2024-05-0711:59:588108108108100
2024-05-0711:19:238058058058050
2024-05-0710:30:478158158158150
2024-05-0710:30:00815815800810553,100
2024-05-0709:48:008158158158150
2024-05-0709:06:028208208208200
2024-05-0709:00:00815825805810837,500
2024-05-0615:14:528158158158150
2024-05-0615:00:008208208108153,666,100
2024-05-0614:32:068108108108100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:007958057757753,750,900
2024-05-0709:00:008158257807905,483,500
2024-05-0609:00:0079083079081518,895,000
2024-05-0309:00:0077579576078519,823,400
2024-05-0209:00:007807807557604,052,400
2024-04-3009:00:0074078073577514,677,000
2024-04-2909:00:007507557207308,925,400
2024-04-2609:00:007407507307451,652,800
2024-04-2509:00:007507557357401,517,000
2024-04-2409:00:007557657507501,741,500
2024-04-2309:00:007407657407553,099,300
2024-04-2209:00:007607607407403,091,700
2024-04-1909:00:0078579071076015,489,100
2024-04-1809:00:007758007657859,039,700
2024-04-1709:00:008108157707756,883,100
2024-04-1609:00:0080082076581010,797,400
2024-04-0509:00:008258408108105,879,900
2024-04-0409:00:0077583577082525,205,500
2024-04-0309:00:007957957757753,542,900
2024-04-0209:00:007807907707854,580,100
2024-04-0109:00:007757907607707,755,100
2024-03-2809:00:007908007707759,558,100
2024-03-2709:00:0083083078579012,043,300
2024-03-2609:00:0084584581083010,329,500
2024-03-2509:00:0087587583083519,085,600
2024-03-2209:00:008158408058359,729,300
2024-03-2109:00:0082083075581535,272,100
2024-03-2009:00:008308358058105,527,800
2024-03-1909:00:008108408058307,679,700
2024-03-1809:00:0083085581081029,512,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:008158257807905,483,500
2024-05-0609:00:0079083079081518,895,000
2024-05-0309:00:0077579576078519,823,400
2024-05-0209:00:007807807557604,052,400
2024-04-3009:00:0074078073577514,677,000
2024-04-2909:00:007507557207308,925,400
2024-04-2609:00:007407507307451,652,800
2024-04-2509:00:007507557357401,517,000
2024-04-2409:00:007557657507501,741,500
2024-04-2309:00:007407657407553,099,300
2024-04-2209:00:007607607407403,091,700
2024-04-1909:00:0078579071076015,489,100
2024-04-1809:00:007758007657859,039,700
2024-04-1709:00:008108157707756,883,100
2024-04-1609:00:0080082076581010,797,400
2024-04-0509:00:008258408108105,879,900
2024-04-0409:00:0077583577082525,205,500
2024-04-0309:00:007957957757753,542,900
2024-04-0209:00:007807907707854,580,100
2024-04-0109:00:007757907607707,755,100
2024-03-2809:00:007908007707759,558,100
2024-03-2709:00:0083083078579012,043,300
2024-03-2609:00:0084584581083010,329,500
2024-03-2509:00:0087587583083519,085,600
2024-03-2209:00:008158408058359,729,300
2024-03-2109:00:0082083075581535,272,100
2024-03-2009:00:008308358058105,527,800
2024-03-1909:00:008108408058307,679,700
2024-03-1809:00:0083085581081029,512,400
2024-03-1509:00:0078083578082530,627,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0079083078079024,378,500
2024-04-2800:00:0075079572078547,478,200
2024-04-2100:00:0076076573074511,102,300
2024-04-1400:00:0080082071076042,209,300
2024-04-0700:00:008108108108100
2024-03-3100:00:0077584076081046,963,500
2024-03-2400:00:0087587577077551,016,500
2024-03-1700:00:0083085575583587,721,300
2024-03-1000:00:0080583578082548,718,300
2024-03-0300:00:0072582072080581,241,700
2024-02-2500:00:0073576071072533,960,000
2024-02-1800:00:0070076568573552,822,800
2024-02-1100:00:0071572068570040,407,400
2024-02-0400:00:0072574571071512,268,000
2024-01-2800:00:0073575569572046,378,200
2024-01-2100:00:0079580073573528,861,500
2024-01-1400:00:0084084078079036,674,000
2024-01-0700:00:0086090581582051,201,400
2023-12-3100:00:0079091579085567,109,500
2023-12-2400:00:0076081576079015,684,400
2023-12-1700:00:0077081074076037,433,600
2023-12-1000:00:0082584072576594,251,300
2023-12-0300:00:009501,00081082564,121,500
2023-11-2600:00:00930980875950102,577,100
2023-11-1900:00:0084593582592590,438,600
2023-11-1200:00:0081588579584030,522,800
2023-11-0500:00:0082089080581532,456,200
2023-10-2900:00:0083084576081028,789,800
2023-10-2200:00:0081091078083542,204,000
2023-10-1500:00:0086590577580547,165,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:007807807557604,052,400
2024-03-3100:00:00775840710775123,877,500
2024-02-2900:00:00740875720775272,479,000
2024-01-3100:00:00725765685735159,664,300
2023-12-3100:00:00790915700725206,237,300
2023-11-3000:00:009601,000725790217,778,000
2023-10-3100:00:00815980770955260,585,900
2023-09-3000:00:009951,035760810196,653,200
2023-08-3100:00:009851,150945995268,905,800
2023-07-3100:00:001,2851,295970985213,524,100
2023-06-3000:00:001,2751,3801,1651,285323,923,500
2023-05-3100:00:001,1051,4201,0951,275349,887,500
2023-04-3000:00:009001,2808901,105425,165,400
2023-03-3100:00:0087091587090522,622,900
2023-02-2800:00:0079580575575514,620,900
2023-01-3100:00:009801,0359601,01554,296,900
2022-12-3100:00:00775900680850142,887,000
2022-11-3000:00:00895945755775132,560,100
2022-10-3100:00:001,1951,195835860346,288,100
2022-09-3000:00:001,2701,3701,0601,195141,844,700
2022-08-3100:00:001,4751,5851,2101,270181,610,600
2022-07-3100:00:001,6701,8001,4401,460226,937,000
2022-06-3000:00:001,6951,8751,4151,670235,178,500
2022-05-3100:00:002,2002,3301,7051,705227,906,600
2022-04-3000:00:002,5502,5501,8602,200249,456,100
2022-03-3100:00:002,6302,9302,2402,550338,879,300
2022-02-2800:00:002,5702,7502,0902,610263,168,300
2022-01-3100:00:002,7602,9702,3102,540211,331,200
2021-12-3100:00:003,3203,6402,6302,760254,836,300
2021-11-3000:00:003,6703,8203,1403,320146,740,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:007807807557604,052,400
2024-03-3100:00:00775840710730109,200,500
2024-02-2900:00:00740875720775272,479,000
2024-01-3100:00:00725875685775556,020,800
2023-12-3100:00:00790915685775638,380,600
2023-11-3000:00:009601,000685735583,679,600
2023-10-3100:00:008151,000700725684,601,200
2023-09-3000:00:009951,035725790675,017,100
2023-08-3100:00:009851,150760955726,144,900
2023-07-3100:00:001,2851,295760810679,083,100
2023-06-3000:00:001,2751,380945995806,353,400
2023-05-3100:00:001,1051,420970985887,335,100
2023-04-3000:00:009001,4208901,2851,098,976,400
2023-03-3100:00:009051,4208851,275787,219,100
2023-02-2800:00:007951,2807351,105630,283,900
2023-01-3100:00:001,0151,030690905522,123,800
2022-10-3100:00:001,1951,195680850621,735,200
2022-07-3100:00:001,6701,8001,0601,195550,392,300
2022-04-3000:00:002,5502,5501,4151,670712,541,200
2022-01-3100:00:002,7602,9702,0902,550813,378,800
2021-10-3100:00:003,1803,8802,6302,760742,839,300
2021-07-3100:00:002,4204,0002,2803,1801,058,215,200
2021-04-3000:00:001,9752,6901,8412,4001,037,075,366
2021-01-3100:00:001,1542,1501,0701,9931,740,403,639



Dividends Amount

DateTimeAmount
2018-05-0909:00:0011
2017-06-0809:00:006
2016-06-1409:00:004
2015-06-1609:00:005
2014-05-3009:00:008

Dividends Yields

YearDistributionTotal AmountYields
20181110.56 %
2017160.32 %
2016140.19 %
2015150.23 %
2014180.42 %

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